KissMeData/141080/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

85 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160859	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	84500	-4800	5	-5.38	174140870300	1954525	128.44	89700	93900	83800	116000	62600	89300	89098.12	9.42	30090	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	30899	-32.08	15.69	12	5.35	-2634.00	5387.00	93900	20240731	-10.01	31200	20230726	170.83	93900	-10.01	20240731	46350	82.31	20240206	93900	-10.01	20240731	32400	160.80	20231019	1.74	N	141080	500	182 억	3443913	N	N	871	N	N
3	20240731	150911	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	85100	-4200	5	-4.70	167736112600	1878814	123.46	89700	93900	83800	116000	62600	89300	89277.62	9.42	18396	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	31119	-32.31	15.80	12	5.14	-2634.00	5387.00	93900	20240731	-9.37	31200	20230726	172.76	93900	-9.37	20240731	46350	83.60	20240206	93900	-9.37	20240731	32400	162.65	20231019	1.74	N	141080	500	182 억	3443913	N	N	947	N	N
4	20240731	140910	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	84000	-5300	5	-5.94	149195454200	1660204	109.10	89700	93900	83800	116000	62600	89300	89866.90	9.42	36685	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	30717	-31.89	15.59	12	4.54	-2634.00	5387.00	93900	20240731	-10.54	31200	20230726	169.23	93900	-10.54	20240731	46350	81.23	20240206	93900	-10.54	20240731	32400	159.26	20231019	1.74	N	141080	500	182 억	3443913	N	N	947	N	N
5	20240731	130907	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	88600	-700	5	-0.78	113261646800	1241235	81.57	89700	93900	87700	116000	62600	89300	91254.50	9.42	26574	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	32399	-33.64	16.45	12	3.39	-2634.00	5387.00	93900	20240731	-5.64	31200	20230726	183.97	93900	-5.64	20240731	46350	91.15	20240206	93900	-5.64	20240731	32400	173.46	20231019	1.74	N	141080	500	182 억	3443913	N	N	947	N	N
6	20240731	120906	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	88700	-600	5	-0.67	106167540900	1161667	76.34	89700	93900	87700	116000	62600	89300	91398.54	9.42	29038	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	32435	-33.68	16.47	12	3.18	-2634.00	5387.00	93900	20240731	-5.54	31200	20230726	184.29	93900	-5.54	20240731	46350	91.37	20240206	93900	-5.54	20240731	32400	173.77	20231019	1.74	N	141080	500	182 억	3443913	N	N	947	N	N
7	20240731	110909	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	90300	1000	2	1.12	88482210900	962970	63.28	89700	93900	88700	116000	62600	89300	91893.85	9.42	-10023	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	33020	-34.28	16.76	12	2.63	-2634.00	5387.00	93900	20240731	-3.83	31200	20230726	189.42	93900	-3.83	20240731	46350	94.82	20240206	93900	-3.83	20240731	32400	178.70	20231019	1.74	N	141080	500	182 억	3443913	N	N	947	N	N
8	20240731	100906	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	91300	2000	2	2.24	71155441300	773631	50.84	89700	93900	88700	116000	62600	89300	91987.74	9.42	6225	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	33386	-34.66	16.95	12	2.12	-2634.00	5387.00	93900	20240731	-2.77	31200	20230726	192.63	93900	-2.77	20240731	46350	96.98	20240206	93900	-2.77	20240731	32400	181.79	20231019	1.74	N	141080	500	182 억	3443913	N	N	947	N	N
9	20240731	090904	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	92400	3100	2	3.47	21840561800	240694	15.82	89700	92400	88700	116000	62600	89300	90760.55	9.42	-7914	92500	90900	88400	86800	84300	91700	87600	183	26700	500	64290	100	1	36567348	33788	-35.08	17.15	12	0.66	-2634.00	5387.00	92400	20240731	0.00	31200	20230726	196.15	92400	0.00	20240731	46350	99.35	20240206	92400	0.00	20240731	32400	185.19	20231019	1.74	N	141080	500	182 억	3443913	N	N	947	N	N
10	20240730	160843	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	89300	2400	2	2.76	133491638400	1508706	136.39	86000	90000	85900	112900	60900	86900	88481.11	9.43	-2455	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	32655	-33.90	16.58	12	4.13	-2634.00	5387.00	90000	20240730	-0.78	31200	20230726	186.22	90000	-0.78	20240730	46350	92.66	20240206	90000	-0.78	20240730	32400	175.62	20231019	1.74	N	141080	500	182 억	3447637	N	N	947	N	N
11	20240730	150901	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	89100	2200	2	2.53	129596892200	1465060	132.44	86000	90000	85900	112900	60900	86900	88459.11	9.43	-4979	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	32582	-33.83	16.54	12	4.01	-2634.00	5387.00	90000	20240730	-1.00	31200	20230726	185.58	90000	-1.00	20240730	46350	92.23	20240206	90000	-1.00	20240730	32400	175.00	20231019	1.74	N	141080	500	182 억	3447637	N	N	435	N	N
12	20240730	140849	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	89000	2100	2	2.42	121706604700	1376131	124.41	86000	90000	85900	112900	60900	86900	88441.88	9.43	-15087	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	32545	-33.79	16.52	12	3.76	-2634.00	5387.00	90000	20240730	-1.11	31200	20230726	185.26	90000	-1.11	20240730	46350	92.02	20240206	90000	-1.11	20240730	32400	174.69	20231019	1.74	N	141080	500	182 억	3447637	N	N	435	N	N
13	20240730	130855	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	88400	1500	2	1.73	111618661900	1262816	114.16	86000	90000	85900	112900	60900	86900	88389.47	9.43	-7220	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	32326	-33.56	16.41	12	3.45	-2634.00	5387.00	90000	20240730	-1.78	31200	20230726	183.33	90000	-1.78	20240730	46350	90.72	20240206	90000	-1.78	20240730	32400	172.84	20231019	1.74	N	141080	500	182 억	3447637	N	N	435	N	N
14	20240730	120847	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	87800	900	2	1.04	102719389100	1161589	105.01	86000	90000	85900	112900	60900	86900	88430.92	9.43	18209	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	32106	-33.33	16.30	12	3.18	-2634.00	5387.00	90000	20240730	-2.44	31200	20230726	181.41	90000	-2.44	20240730	46350	89.43	20240206	90000	-2.44	20240730	32400	170.99	20231019	1.74	N	141080	500	182 억	3447637	N	N	435	N	N
15	20240730	110855	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	89200	2300	2	2.65	88988879200	1005265	90.88	86000	90000	85900	112900	60900	86900	88523.86	9.43	20754	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	32618	-33.86	16.56	12	2.75	-2634.00	5387.00	90000	20240730	-0.89	31200	20230726	185.90	90000	-0.89	20240730	46350	92.45	20240206	90000	-0.89	20240730	32400	175.31	20231019	1.74	N	141080	500	182 억	3447637	N	N	435	N	N
16	20240730	100859	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	87600	700	2	0.81	59007643400	669603	60.53	86000	89500	85900	112900	60900	86900	88124.52	9.43	-3247	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	32033	-33.26	16.26	12	1.83	-2634.00	5387.00	89500	20240730	-2.12	31200	20230726	180.77	89500	-2.12	20240730	46350	89.00	20240206	89500	-2.12	20240730	32400	170.37	20231019	1.74	N	141080	500	182 억	3447637	N	N	435	N	N
17	20240730	090903	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	87400	500	2	0.58	19971397500	227277	20.55	86000	89200	85900	112900	60900	86900	87875.29	9.43	-16756	90166	88532	85266	83632	80366	89350	84450	183	26000	500	62560	100	1	36567348	31960	-33.18	16.22	12	0.62	-2634.00	5387.00	89200	20240730	-2.02	31200	20230726	180.13	89200	-2.02	20240730	46350	88.57	20240206	89200	-2.02	20240730	32400	169.75	20231019	1.74	N	141080	500	182 억	3447637	N	N	435	N	N
18	20240729	160843	57	100.00	KSQ150		기타서비스	N	N	N	N	N	86900	6000	2	7.42	92676691600	1093228	216.77	82200	86900	82000	105100	56700	80900	84768.32	9.15	84623	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	31777	-32.99	16.13	12	2.99	-2634.00	5387.00	87200	20240709	-0.34	31200	20230726	178.53	87200	-0.34	20240709	46350	87.49	20240206	87200	-0.34	20240709	32400	168.21	20231019	1.78	N	141080	500	182 억	3344813	N	N	435	N	N
19	20240729	150856	57	100.00	KSQ150		기타서비스	N	N	N	N	N	85900	5000	2	6.18	79977616800	946456	187.67	82200	86000	82000	105100	56700	80900	84502.20	9.15	77510	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	31411	-32.61	15.95	12	2.59	-2634.00	5387.00	87200	20240709	-1.49	31200	20230726	175.32	87200	-1.49	20240709	46350	85.33	20240206	87200	-1.49	20240709	32400	165.12	20231019	1.78	N	141080	500	182 억	3344813	N	N	21542	N	N
20	20240729	140901	57	100.00	KSQ150		기타서비스	N	N	N	N	N	84800	3900	2	4.82	64023877300	759444	150.59	82200	85600	82000	105100	56700	80900	84303.62	9.15	22325	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	31009	-32.19	15.74	12	2.08	-2634.00	5387.00	87200	20240709	-2.75	31200	20230726	171.79	87200	-2.75	20240709	46350	82.96	20240206	87200	-2.75	20240709	32400	161.73	20231019	1.78	N	141080	500	182 억	3344813	N	N	21542	N	N
21	20240729	130901	57	100.00	KSQ150		기타서비스	N	N	N	N	N	84300	3400	2	4.20	55802993200	662315	131.33	82200	85600	82000	105100	56700	80900	84254.46	9.15	15396	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	30826	-32.00	15.65	12	1.81	-2634.00	5387.00	87200	20240709	-3.33	31200	20230726	170.19	87200	-3.33	20240709	46350	81.88	20240206	87200	-3.33	20240709	32400	160.19	20231019	1.78	N	141080	500	182 억	3344813	N	N	21542	N	N
22	20240729	120858	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83800	2900	2	3.58	52987025800	628685	124.66	82200	85600	82000	105100	56700	80900	84282.31	9.15	14620	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	30643	-31.81	15.56	12	1.72	-2634.00	5387.00	87200	20240709	-3.90	31200	20230726	168.59	87200	-3.90	20240709	46350	80.80	20240206	87200	-3.90	20240709	32400	158.64	20231019	1.78	N	141080	500	182 억	3344813	N	N	21542	N	N
23	20240729	110849	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82800	1900	2	2.35	50216615700	595404	118.06	82200	85600	82000	105100	56700	80900	84340.41	9.15	12830	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	30278	-31.44	15.37	12	1.63	-2634.00	5387.00	87200	20240709	-5.05	31200	20230726	165.38	87200	-5.05	20240709	46350	78.64	20240206	87200	-5.05	20240709	32400	155.56	20231019	1.78	N	141080	500	182 억	3344813	N	N	21542	N	N
24	20240729	100847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	84500	3600	2	4.45	41494181000	491053	97.37	82200	85600	82000	105100	56700	80900	84500.41	9.15	37727	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	30899	-32.08	15.69	12	1.34	-2634.00	5387.00	87200	20240709	-3.10	31200	20230726	170.83	87200	-3.10	20240709	46350	82.31	20240206	87200	-3.10	20240709	32400	160.80	20231019	1.78	N	141080	500	182 억	3344813	N	N	21542	N	N
25	20240729	090847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	85000	4100	2	5.07	17249263100	204600	40.57	82200	85600	82000	105100	56700	80900	84307.25	9.15	18269	85166	83032	81166	79032	77166	84100	80100	183	24200	500	58240	100	1	36567348	31082	-32.27	15.78	12	0.56	-2634.00	5387.00	87200	20240709	-2.52	31200	20230726	172.44	87200	-2.52	20240709	46350	83.39	20240206	87200	-2.52	20240709	32400	162.35	20231019	1.78	N	141080	500	182 억	3344813	N	N	21542	N	N
26	20240726	160834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80900	900	2	1.12	40732049300	500774	70.83	80100	83300	79300	104000	56000	80000	81339.54	9.05	45435	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	29583	-30.71	15.02	12	1.37	-2634.00	5387.00	87200	20240709	-7.22	31200	20230726	159.29	87200	-7.22	20240709	46350	74.54	20240206	87200	-7.22	20240709	31200	159.29	20230726	1.80	N	141080	500	182 억	3310488	N	N	21542	N	N
27	20240726	150843	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80900	900	2	1.12	38991223500	479248	67.78	80100	83300	79300	104000	56000	80000	81359.79	9.05	44696	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	29583	-30.71	15.02	12	1.31	-2634.00	5387.00	87200	20240709	-7.22	31200	20230726	159.29	87200	-7.22	20240709	46350	74.54	20240206	87200	-7.22	20240709	31200	159.29	20230726	1.80	N	141080	500	182 억	3310488	N	N	761	N	N
28	20240726	140842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80900	900	2	1.12	34783768200	427377	60.45	80100	83300	79300	104000	56000	80000	81389.66	9.05	40721	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	29583	-30.71	15.02	12	1.17	-2634.00	5387.00	87200	20240709	-7.22	31200	20230726	159.29	87200	-7.22	20240709	46350	74.54	20240206	87200	-7.22	20240709	31200	159.29	20230726	1.80	N	141080	500	182 억	3310488	N	N	761	N	N
29	20240726	130845	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80500	500	2	0.62	31219226000	383246	54.20	80100	83300	79300	104000	56000	80000	81460.85	9.05	39831	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	29437	-30.56	14.94	12	1.05	-2634.00	5387.00	87200	20240709	-7.68	31200	20230726	158.01	87200	-7.68	20240709	46350	73.68	20240206	87200	-7.68	20240709	31200	158.01	20230726	1.80	N	141080	500	182 억	3310488	N	N	761	N	N
30	20240726	120847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81500	1500	2	1.88	26680605700	327042	46.26	80100	83300	79300	104000	56000	80000	81582.64	9.05	33790	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	29802	-30.94	15.13	12	0.89	-2634.00	5387.00	87200	20240709	-6.54	31200	20230726	161.22	87200	-6.54	20240709	46350	75.84	20240206	87200	-6.54	20240709	31200	161.22	20230726	1.80	N	141080	500	182 억	3310488	N	N	761	N	N
31	20240726	110848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82500	2500	2	3.12	22105966400	271040	38.33	80100	83300	79300	104000	56000	80000	81561.04	9.05	30759	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	30168	-31.32	15.31	12	0.74	-2634.00	5387.00	87200	20240709	-5.39	31200	20230726	164.42	87200	-5.39	20240709	46350	77.99	20240206	87200	-5.39	20240709	31200	164.42	20230726	1.80	N	141080	500	182 억	3310488	N	N	761	N	N
32	20240726	100842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82500	2500	2	3.12	15080227700	186165	26.33	80100	83000	79300	104000	56000	80000	81005.81	9.05	14403	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	30168	-31.32	15.31	12	0.51	-2634.00	5387.00	87200	20240709	-5.39	31200	20230726	164.42	87200	-5.39	20240709	46350	77.99	20240206	87200	-5.39	20240709	31200	164.42	20230726	1.80	N	141080	500	182 억	3310488	N	N	761	N	N
33	20240726	090838	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80800	800	2	1.00	1903960100	23714	3.35	80100	80900	80000	104000	56000	80000	80291.11	9.05	-5043	87266	83632	81666	78032	76066	82650	77050	183	24000	500	57600	100	1	36567348	29546	-30.68	15.00	12	0.06	-2634.00	5387.00	87200	20240709	-7.34	31200	20230726	158.97	87200	-7.34	20240709	46350	74.33	20240206	87200	-7.34	20240709	31200	158.97	20230726	1.80	N	141080	500	182 억	3310488	N	N	761	N	N
34	20240725	160839	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80000	-3100	5	-3.73	57842451200	703285	134.09	81400	85300	79700	108000	58200	83100	82248.95	9.13	-12497	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	29254	-30.37	14.85	12	1.92	-2634.00	5387.00	87200	20240709	-8.26	31200	20230726	156.41	87200	-8.26	20240709	46350	72.60	20240206	87200	-8.26	20240709	31200	156.41	20230726	1.79	N	141080	500	182 억	3339977	N	N	761	N	N
35	20240725	150849	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80100	-3000	5	-3.61	55627261100	675606	128.81	81400	85300	79700	108000	58200	83100	82336.81	9.13	-22343	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	29290	-30.41	14.87	12	1.85	-2634.00	5387.00	87200	20240709	-8.14	31200	20230726	156.73	87200	-8.14	20240709	46350	72.82	20240206	87200	-8.14	20240709	31200	156.73	20230726	1.79	N	141080	500	182 억	3339977	N	N	2844	N	N
36	20240725	140848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81300	-1800	5	-2.17	49034468400	593734	113.20	81400	85300	80500	108000	58200	83100	82586.57	9.13	-29228	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	29729	-30.87	15.09	12	1.62	-2634.00	5387.00	87200	20240709	-6.77	31200	20230726	160.58	87200	-6.77	20240709	46350	75.40	20240206	87200	-6.77	20240709	31200	160.58	20230726	1.79	N	141080	500	182 억	3339977	N	N	2844	N	N
37	20240725	130841	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81200	-1900	5	-2.29	46098003500	557574	106.31	81400	85300	80500	108000	58200	83100	82676.01	9.13	-21601	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	29693	-30.83	15.07	12	1.52	-2634.00	5387.00	87200	20240709	-6.88	31200	20230726	160.26	87200	-6.88	20240709	46350	75.19	20240206	87200	-6.88	20240709	31200	160.26	20230726	1.79	N	141080	500	182 억	3339977	N	N	2844	N	N
38	20240725	120847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81400	-1700	5	-2.05	43934244900	530917	101.23	81400	85300	80500	108000	58200	83100	82751.61	9.13	-16862	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	29766	-30.90	15.11	12	1.45	-2634.00	5387.00	87200	20240709	-6.65	31200	20230726	160.90	87200	-6.65	20240709	46350	75.62	20240206	87200	-6.65	20240709	31200	160.90	20230726	1.79	N	141080	500	182 억	3339977	N	N	2844	N	N
39	20240725	110842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82300	-800	5	-0.96	36738835000	442190	84.31	81400	85300	81400	108000	58200	83100	83083.82	9.13	-5817	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	30095	-31.25	15.28	12	1.21	-2634.00	5387.00	87200	20240709	-5.62	31200	20230726	163.78	87200	-5.62	20240709	46350	77.56	20240206	87200	-5.62	20240709	31200	163.78	20230726	1.79	N	141080	500	182 억	3339977	N	N	2844	N	N
40	20240725	100838	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81800	-1300	5	-1.56	31933544600	383586	73.13	81400	85300	81400	108000	58200	83100	83250.04	9.13	2092	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	29912	-31.06	15.18	12	1.05	-2634.00	5387.00	87200	20240709	-6.19	31200	20230726	162.18	87200	-6.19	20240709	46350	76.48	20240206	87200	-6.19	20240709	31200	162.18	20230726	1.79	N	141080	500	182 억	3339977	N	N	2844	N	N
41	20240725	090836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83400	300	2	0.36	6288485300	76175	14.52	81400	83800	81400	108000	58200	83100	82552.97	9.13	22755	86033	84566	82833	81366	79633	85300	82100	183	24900	500	59830	100	1	36567348	30497	-31.66	15.48	12	0.21	-2634.00	5387.00	87200	20240709	-4.36	31200	20230726	167.31	87200	-4.36	20240709	46350	79.94	20240206	87200	-4.36	20240709	31200	167.31	20230726	1.79	N	141080	500	182 억	3339977	N	N	2844	N	N
42	20240724	160834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83100	800	2	0.97	43254658700	520742	56.40	82400	84300	81100	106900	57700	82300	83063.51	9.17	-13199	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	30387	-31.55	15.43	12	1.42	-2634.00	5387.00	87200	20240709	-4.70	31200	20230726	166.35	87200	-4.70	20240709	46350	79.29	20240206	87200	-4.70	20240709	31200	166.35	20230726	1.76	N	141080	500	182 억	3351645	N	N	2844	N	N
43	20240724	150847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83100	800	2	0.97	41654255600	501488	54.31	82400	84300	81100	106900	57700	82300	83061.36	9.17	-16750	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	30387	-31.55	15.43	12	1.37	-2634.00	5387.00	87200	20240709	-4.70	31200	20230726	166.35	87200	-4.70	20240709	46350	79.29	20240206	87200	-4.70	20240709	31200	166.35	20230726	1.76	N	141080	500	182 억	3351645	N	N	2753	N	N
44	20240724	140842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83400	1100	2	1.34	37615686900	453133	49.08	82400	84300	81100	106900	57700	82300	83012.50	9.17	-11919	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	30497	-31.66	15.48	12	1.24	-2634.00	5387.00	87200	20240709	-4.36	31200	20230726	167.31	87200	-4.36	20240709	46350	79.94	20240206	87200	-4.36	20240709	31200	167.31	20230726	1.76	N	141080	500	182 억	3351645	N	N	2753	N	N
45	20240724	130847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83900	1600	2	1.94	33782151700	407181	44.10	82400	84300	81100	106900	57700	82300	82965.97	9.17	-8734	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	30680	-31.85	15.57	12	1.11	-2634.00	5387.00	87200	20240709	-3.78	31200	20230726	168.91	87200	-3.78	20240709	46350	81.01	20240206	87200	-3.78	20240709	31200	168.91	20230726	1.76	N	141080	500	182 억	3351645	N	N	2753	N	N
46	20240724	120845	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83500	1200	2	1.46	27005037600	326335	35.34	82400	83700	81100	106900	57700	82300	82752.53	9.17	-24897	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	30534	-31.70	15.50	12	0.89	-2634.00	5387.00	87200	20240709	-4.24	31200	20230726	167.63	87200	-4.24	20240709	46350	80.15	20240206	87200	-4.24	20240709	31200	167.63	20230726	1.76	N	141080	500	182 억	3351645	N	N	2753	N	N
47	20240724	110842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83400	1100	2	1.34	22806518100	275916	29.88	82400	83700	81100	106900	57700	82300	82657.50	9.17	-34626	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	30497	-31.66	15.48	12	0.75	-2634.00	5387.00	87200	20240709	-4.36	31200	20230726	167.31	87200	-4.36	20240709	46350	79.94	20240206	87200	-4.36	20240709	31200	167.31	20230726	1.76	N	141080	500	182 억	3351645	N	N	2753	N	N
48	20240724	100906	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83200	900	2	1.09	13551685200	164868	17.86	82400	83300	81100	106900	57700	82300	82197.17	9.17	-26342	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	30424	-31.59	15.44	12	0.45	-2634.00	5387.00	87200	20240709	-4.59	31200	20230726	166.67	87200	-4.59	20240709	46350	79.50	20240206	87200	-4.59	20240709	31200	166.67	20230726	1.76	N	141080	500	182 억	3351645	N	N	2753	N	N
49	20240724	090834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81700	-600	5	-0.73	4102931000	49947	5.41	82400	82800	81600	106900	57700	82300	82145.62	9.17	-22441	86700	84500	81500	79300	76300	85600	80400	183	24600	500	59250	100	1	36567348	29876	-31.02	15.17	12	0.14	-2634.00	5387.00	87200	20240709	-6.31	31200	20230726	161.86	87200	-6.31	20240709	46350	76.27	20240206	87200	-6.31	20240709	31200	161.86	20230726	1.76	N	141080	500	182 억	3351645	N	N	2753	N	N
50	20240723	160830	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82300	2800	2	3.52	75139863200	917130	197.82	79500	83700	78500	103300	55700	79500	81930.99	9.06	25691	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	30095	-31.25	15.28	12	2.51	-2634.00	5387.00	87200	20240709	-5.62	31200	20230726	163.78	87200	-5.62	20240709	46350	77.56	20240206	87200	-5.62	20240709	31200	163.78	20230726	1.75	N	141080	500	182 억	3312536	N	N	2753	N	N
51	20240723	150848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82400	2900	2	3.65	72946467200	890487	192.07	79500	83700	78500	103300	55700	79500	81919.73	9.06	29487	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	30131	-31.28	15.30	12	2.44	-2634.00	5387.00	87200	20240709	-5.50	31200	20230726	164.10	87200	-5.50	20240709	46350	77.78	20240206	87200	-5.50	20240709	31200	164.10	20230726	1.75	N	141080	500	182 억	3312536	N	N	838	N	N
52	20240723	140834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82800	3300	2	4.15	67385014600	823156	177.55	79500	83700	78500	103300	55700	79500	81864.14	9.06	43670	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	30278	-31.44	15.37	12	2.25	-2634.00	5387.00	87200	20240709	-5.05	31200	20230726	165.38	87200	-5.05	20240709	46350	78.64	20240206	87200	-5.05	20240709	31200	165.38	20230726	1.75	N	141080	500	182 억	3312536	N	N	838	N	N
53	20240723	130829	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82700	3200	2	4.03	54863626200	672525	145.06	79500	83200	78500	103300	55700	79500	81581.11	9.06	46621	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	30241	-31.40	15.35	12	1.84	-2634.00	5387.00	87200	20240709	-5.16	31200	20230726	165.06	87200	-5.16	20240709	46350	78.43	20240206	87200	-5.16	20240709	31200	165.06	20230726	1.75	N	141080	500	182 억	3312536	N	N	838	N	N
54	20240723	120835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82000	2500	2	3.14	49206483600	603633	130.20	79500	83200	78500	103300	55700	79500	81519.97	9.06	36219	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	29985	-31.13	15.22	12	1.65	-2634.00	5387.00	87200	20240709	-5.96	31200	20230726	162.82	87200	-5.96	20240709	46350	76.91	20240206	87200	-5.96	20240709	31200	162.82	20230726	1.75	N	141080	500	182 억	3312536	N	N	838	N	N
55	20240723	110837	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82700	3200	2	4.03	40119249300	493665	106.48	79500	82800	78500	103300	55700	79500	81271.11	9.06	29917	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	30241	-31.40	15.35	12	1.35	-2634.00	5387.00	87200	20240709	-5.16	31200	20230726	165.06	87200	-5.16	20240709	46350	78.43	20240206	87200	-5.16	20240709	31200	165.06	20230726	1.75	N	141080	500	182 억	3312536	N	N	838	N	N
56	20240723	100832	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81700	2200	2	2.77	22224358900	275642	59.45	79500	81800	78500	103300	55700	79500	80630.99	9.06	13926	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	29876	-31.02	15.17	12	0.75	-2634.00	5387.00	87200	20240709	-6.31	31200	20230726	161.86	87200	-6.31	20240709	46350	76.27	20240206	87200	-6.31	20240709	31200	161.86	20230726	1.75	N	141080	500	182 억	3312536	N	N	838	N	N
57	20240723	090840	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79500	0	3	0.00	3865292900	48566	10.48	79500	80300	78500	103300	55700	79500	79589.98	9.06	-17955	82566	81032	79166	77632	75766	81800	78400	183	23800	500	57240	100	1	36567348	29071	-30.18	14.76	12	0.13	-2634.00	5387.00	87200	20240709	-8.83	31200	20230726	154.81	87200	-8.83	20240709	46350	71.52	20240206	87200	-8.83	20240709	31200	154.81	20230726	1.75	N	141080	500	182 억	3312536	N	N	838	N	N
58	20240722	160826	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79500	1200	2	1.53	36334166000	459234	92.94	78400	80700	77300	101700	54900	78300	79117.82	9.11	-10785	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	29071	-30.18	14.76	12	1.26	-2634.00	5387.00	87200	20240709	-8.83	31200	20230726	154.81	87200	-8.83	20240709	46350	71.52	20240206	87200	-8.83	20240709	31200	154.81	20230726	1.82	N	141080	500	182 억	3330459	N	N	838	N	N
59	20240722	150833	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79300	1000	2	1.28	34739417900	439129	88.87	78400	80700	77300	101700	54900	78300	79110.01	9.11	-11155	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	28998	-30.11	14.72	12	1.20	-2634.00	5387.00	87200	20240709	-9.06	31200	20230726	154.17	87200	-9.06	20240709	46350	71.09	20240206	87200	-9.06	20240709	31200	154.17	20230726	1.82	N	141080	500	182 억	3330459	N	N	1137	N	N
60	20240722	140838	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78800	500	2	0.64	31434489500	397423	80.43	78400	80700	77300	101700	54900	78300	79096.00	9.11	-6439	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	28815	-29.92	14.63	12	1.09	-2634.00	5387.00	87200	20240709	-9.63	31200	20230726	152.56	87200	-9.63	20240709	46350	70.01	20240206	87200	-9.63	20240709	31200	152.56	20230726	1.82	N	141080	500	182 억	3330459	N	N	1137	N	N
61	20240722	130834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79200	900	2	1.15	28161163900	355979	72.04	78400	80700	77300	101700	54900	78300	79109.28	9.11	295	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	28961	-30.07	14.70	12	0.97	-2634.00	5387.00	87200	20240709	-9.17	31200	20230726	153.85	87200	-9.17	20240709	46350	70.87	20240206	87200	-9.17	20240709	31200	153.85	20230726	1.82	N	141080	500	182 억	3330459	N	N	1137	N	N
62	20240722	120832	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79900	1600	2	2.04	24266095000	306854	62.10	78400	80700	77300	101700	54900	78300	79080.51	9.11	3032	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	29217	-30.33	14.83	12	0.84	-2634.00	5387.00	87200	20240709	-8.37	31200	20230726	156.09	87200	-8.37	20240709	46350	72.38	20240206	87200	-8.37	20240709	31200	156.09	20230726	1.82	N	141080	500	182 억	3330459	N	N	1137	N	N
63	20240722	110830	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79200	900	2	1.15	19690961600	249461	50.49	78400	80700	77300	101700	54900	78300	78934.28	9.11	-4768	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	28961	-30.07	14.70	12	0.68	-2634.00	5387.00	87200	20240709	-9.17	31200	20230726	153.85	87200	-9.17	20240709	46350	70.87	20240206	87200	-9.17	20240709	31200	153.85	20230726	1.82	N	141080	500	182 억	3330459	N	N	1137	N	N
64	20240722	100833	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78200	-100	5	-0.13	15618585000	197672	40.01	78400	80700	77300	101700	54900	78300	79012.99	9.11	-6865	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	28596	-29.69	14.52	12	0.54	-2634.00	5387.00	87200	20240709	-10.32	31200	20230726	150.64	87200	-10.32	20240709	46350	68.72	20240206	87200	-10.32	20240709	31200	150.64	20230726	1.82	N	141080	500	182 억	3330459	N	N	1137	N	N
65	20240722	090833	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79600	1300	2	1.66	3689984400	46706	9.45	78400	80000	78300	101700	54900	78300	79006.00	9.11	-5298	81366	79832	77666	76132	73966	80600	76900	183	23400	500	56370	100	1	36567348	29108	-30.22	14.78	12	0.13	-2634.00	5387.00	87200	20240709	-8.72	31200	20230726	155.13	87200	-8.72	20240709	46350	71.74	20240206	87200	-8.72	20240709	31200	155.13	20230726	1.82	N	141080	500	182 억	3330459	N	N	1137	N	N
66	20240719	160810	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78300	-400	5	-0.51	37876317300	489133	97.21	77800	79200	75500	102300	55100	78700	77433.68	9.10	-25641	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	28632	-29.73	14.53	12	1.34	-2634.00	5387.00	87200	20240709	-10.21	31200	20230726	150.96	87200	-10.21	20240709	46350	68.93	20240206	87200	-10.21	20240709	31200	150.96	20230726	1.87	N	141080	500	182 억	3326260	N	N	1137	N	N
67	20240719	150819	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78900	200	2	0.25	36045288700	465822	92.57	77800	79200	75500	102300	55100	78700	77379.30	9.10	-24000	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	28852	-29.95	14.65	12	1.27	-2634.00	5387.00	87200	20240709	-9.52	31200	20230726	152.88	87200	-9.52	20240709	46350	70.23	20240206	87200	-9.52	20240709	31200	152.88	20230726	1.87	N	141080	500	182 억	3326260	N	N	452	N	N
68	20240719	140822	57	100.00	KSQ150		기타서비스	N	N	N	N	N	77800	-900	5	-1.14	28809591300	373921	74.31	77800	78800	75500	102300	55100	78700	77046.24	9.10	-5970	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	28449	-29.54	14.44	12	1.02	-2634.00	5387.00	87200	20240709	-10.78	31200	20230726	149.36	87200	-10.78	20240709	46350	67.85	20240206	87200	-10.78	20240709	31200	149.36	20230726	1.87	N	141080	500	182 억	3326260	N	N	452	N	N
69	20240719	130813	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76900	-1800	5	-2.29	25418324900	330071	65.60	77800	78800	75500	102300	55100	78700	77007.47	9.10	-19163	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	28120	-29.20	14.28	12	0.90	-2634.00	5387.00	87200	20240709	-11.81	31200	20230726	146.47	87200	-11.81	20240709	46350	65.91	20240206	87200	-11.81	20240709	31200	146.47	20230726	1.87	N	141080	500	182 억	3326260	N	N	452	N	N
70	20240719	120814	57	100.00	KSQ150		기타서비스	N	N	N	N	N	77300	-1400	5	-1.78	23009214000	298772	59.38	77800	78800	75500	102300	55100	78700	77011.31	9.10	-25833	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	28267	-29.35	14.35	12	0.82	-2634.00	5387.00	87200	20240709	-11.35	31200	20230726	147.76	87200	-11.35	20240709	46350	66.77	20240206	87200	-11.35	20240709	31200	147.76	20230726	1.87	N	141080	500	182 억	3326260	N	N	452	N	N
71	20240719	110821	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76100	-2600	5	-3.30	20206718400	262280	52.12	77800	78800	75500	102300	55100	78700	77041.08	9.10	-33777	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	27828	-28.89	14.13	12	0.72	-2634.00	5387.00	87200	20240709	-12.73	31200	20230726	143.91	87200	-12.73	20240709	46350	64.19	20240206	87200	-12.73	20240709	31200	143.91	20230726	1.87	N	141080	500	182 억	3326260	N	N	452	N	N
72	20240719	100737	57	100.00	KSQ150		기타서비스	N	N	N	N	N	77400	-1300	5	-1.65	9092047900	116831	23.22	77800	78800	77100	102300	55100	78700	77820.47	9.10	-18822	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	28303	-29.38	14.37	12	0.32	-2634.00	5387.00	87200	20240709	-11.24	31200	20230726	148.08	87200	-11.24	20240709	46350	66.99	20240206	87200	-11.24	20240709	31200	148.08	20230726	1.87	N	141080	500	182 억	3326260	N	N	452	N	N
73	20240719	090827	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78100	-600	5	-0.76	1659408000	21288	4.23	77800	78500	77600	102300	55100	78700	77942.14	9.10	-5696	81900	80300	78700	77100	75500	81100	77900	183	23600	500	56660	100	1	36567348	28559	-29.65	14.50	12	0.06	-2634.00	5387.00	87200	20240709	-10.44	31200	20230726	150.32	87200	-10.44	20240709	46350	68.50	20240206	87200	-10.44	20240709	31200	150.32	20230726	1.87	N	141080	500	182 억	3326260	N	N	452	N	N
74	20240718	160805	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78700	-300	5	-0.38	39442911100	500474	97.25	78500	80300	77100	102700	55300	79000	78811.27	8.94	28241	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	28779	-29.88	14.61	12	1.37	-2634.00	5387.00	87200	20240709	-9.75	31200	20230726	152.24	87200	-9.75	20240709	46350	69.80	20240206	87200	-9.75	20240709	31200	152.24	20230726	1.86	N	141080	500	182 억	3270510	N	N	452	N	N
75	20240718	150813	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78300	-700	5	-0.89	36952882800	468684	91.07	78500	80300	77100	102700	55300	79000	78843.88	8.94	24917	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	28632	-29.73	14.53	12	1.28	-2634.00	5387.00	87200	20240709	-10.21	31200	20230726	150.96	87200	-10.21	20240709	46350	68.93	20240206	87200	-10.21	20240709	31200	150.96	20230726	1.86	N	141080	500	182 억	3270510	N	N	2001	N	N
76	20240718	140808	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78600	-400	5	-0.51	33026412800	418697	81.36	78500	80300	77100	102700	55300	79000	78879.00	8.94	29441	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	28742	-29.84	14.59	12	1.15	-2634.00	5387.00	87200	20240709	-9.86	31200	20230726	151.92	87200	-9.86	20240709	46350	69.58	20240206	87200	-9.86	20240709	31200	151.92	20230726	1.86	N	141080	500	182 억	3270510	N	N	2001	N	N
77	20240718	130809	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79500	500	2	0.63	26883052700	340224	66.11	78500	80300	77100	102700	55300	79000	79015.75	8.94	25585	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	29071	-30.18	14.76	12	0.93	-2634.00	5387.00	87200	20240709	-8.83	31200	20230726	154.81	87200	-8.83	20240709	46350	71.52	20240206	87200	-8.83	20240709	31200	154.81	20230726	1.86	N	141080	500	182 억	3270510	N	N	2001	N	N
78	20240718	120809	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79400	400	2	0.51	24293993700	307727	59.80	78500	80300	77100	102700	55300	79000	78946.56	8.94	24988	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	29034	-30.14	14.74	12	0.84	-2634.00	5387.00	87200	20240709	-8.94	31200	20230726	154.49	87200	-8.94	20240709	46350	71.31	20240206	87200	-8.94	20240709	31200	154.49	20230726	1.86	N	141080	500	182 억	3270510	N	N	2001	N	N
79	20240718	110814	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78700	-300	5	-0.38	22217129500	281461	54.69	78500	80300	77100	102700	55300	79000	78934.99	8.94	22113	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	28779	-29.88	14.61	12	0.77	-2634.00	5387.00	87200	20240709	-9.75	31200	20230726	152.24	87200	-9.75	20240709	46350	69.80	20240206	87200	-9.75	20240709	31200	152.24	20230726	1.86	N	141080	500	182 억	3270510	N	N	2001	N	N
80	20240718	100816	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78900	-100	5	-0.13	18346378400	232435	45.17	78500	80300	77100	102700	55300	79000	78931.19	8.94	26350	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	28852	-29.95	14.65	12	0.64	-2634.00	5387.00	87200	20240709	-9.52	31200	20230726	152.88	87200	-9.52	20240709	46350	70.23	20240206	87200	-9.52	20240709	31200	152.88	20230726	1.86	N	141080	500	182 억	3270510	N	N	2001	N	N
81	20240718	090816	57	100.00	KSQ150		기타서비스	N	N	N	N	N	77800	-1200	5	-1.52	5573943400	71500	13.89	78500	78700	77100	102700	55300	79000	77955.66	8.94	19491	83600	81300	80100	77800	76600	80700	77200	183	23700	500	56880	100	1	36567348	28449	-29.54	14.44	12	0.20	-2634.00	5387.00	87200	20240709	-10.78	31200	20230726	149.36	87200	-10.78	20240709	46350	67.85	20240206	87200	-10.78	20240709	31200	149.36	20230726	1.86	N	141080	500	182 억	3270510	N	N	2001	N	N
82	20240717	160849	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79000	-1700	5	-2.11	40885241100	507920	100.02	81300	82400	78900	104900	56500	80700	80499.11	8.87	3584	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	28888	-29.99	14.66	12	1.39	-2634.00	5387.00	87200	20240709	-9.40	31200	20230726	153.21	87200	-9.40	20240709	46350	70.44	20240206	87200	-9.40	20240709	31200	153.21	20230726	1.81	N	141080	500	182 억	3241845	N	N	2001	N	N
83	20240717	150853	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79200	-1500	5	-1.86	38440989400	476996	93.93	81300	82400	78900	104900	56500	80700	80589.75	8.87	-6369	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	28961	-30.07	14.70	12	1.30	-2634.00	5387.00	87200	20240709	-9.17	31200	20230726	153.85	87200	-9.17	20240709	46350	70.87	20240206	87200	-9.17	20240709	31200	153.85	20230726	1.81	N	141080	500	182 억	3241845	N	N	206	N	N
84	20240717	140850	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80600	-100	5	-0.12	27969716000	345241	67.99	81300	82400	80100	104900	56500	80700	81015.05	8.87	-15491	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	29473	-30.60	14.96	12	0.94	-2634.00	5387.00	87200	20240709	-7.57	31200	20230726	158.33	87200	-7.57	20240709	46350	73.89	20240206	87200	-7.57	20240709	31200	158.33	20230726	1.81	N	141080	500	182 억	3241845	N	N	206	N	N
85	20240717	130849	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80900	200	2	0.25	21855771900	269384	53.05	81300	82400	80100	104900	56500	80700	81132.41	8.87	-21210	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	29583	-30.71	15.02	12	0.74	-2634.00	5387.00	87200	20240709	-7.22	31200	20230726	159.29	87200	-7.22	20240709	46350	74.54	20240206	87200	-7.22	20240709	31200	159.29	20230726	1.81	N	141080	500	182 억	3241845	N	N	206	N	N
86	20240717	120851	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80500	-200	5	-0.25	20205936300	248983	49.03	81300	82400	80100	104900	56500	80700	81153.88	8.87	-20368	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	29437	-30.56	14.94	12	0.68	-2634.00	5387.00	87200	20240709	-7.68	31200	20230726	158.01	87200	-7.68	20240709	46350	73.68	20240206	87200	-7.68	20240709	31200	158.01	20230726	1.81	N	141080	500	182 억	3241845	N	N	206	N	N
87	20240717	110851	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81200	500	2	0.62	18011985300	221877	43.69	81300	82400	80100	104900	56500	80700	81180.05	8.87	-17172	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	29693	-30.83	15.07	12	0.61	-2634.00	5387.00	87200	20240709	-6.88	31200	20230726	160.26	87200	-6.88	20240709	46350	75.19	20240206	87200	-6.88	20240709	31200	160.26	20230726	1.81	N	141080	500	182 억	3241845	N	N	206	N	N
88	20240717	100850	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80500	-200	5	-0.25	13058868300	160667	31.64	81300	82400	80100	104900	56500	80700	81279.10	8.87	-18026	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	29437	-30.56	14.94	12	0.44	-2634.00	5387.00	87200	20240709	-7.68	31200	20230726	158.01	87200	-7.68	20240709	46350	73.68	20240206	87200	-7.68	20240709	31200	158.01	20230726	1.81	N	141080	500	182 억	3241845	N	N	206	N	N
89	20240717	090708	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81000	300	2	0.37	2374811000	29215	5.75	81300	81800	80700	104900	56500	80700	81287.43	8.87	-3903	84700	82700	81300	79300	77900	82000	78600	183	24200	500	58100	100	1	36567348	29620	-30.75	15.04	12	0.08	-2634.00	5387.00	87200	20240709	-7.11	31200	20230726	159.62	87200	-7.11	20240709	46350	74.76	20240206	87200	-7.11	20240709	31200	159.62	20230726	1.81	N	141080	500	182 억	3241845	N	N	206	N	N
90	20240716	160851	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80700	-1900	5	-2.30	40979984000	504743	56.45	82600	83300	79900	107300	57900	82600	81189.85	8.96	-68706	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	29510	-30.64	14.98	12	1.38	-2634.00	5387.00	87200	20240709	-7.45	31200	20230726	158.65	87200	-7.45	20240709	46350	74.11	20240206	87200	-7.45	20240709	31200	158.65	20230726	1.76	N	141080	500	182 억	3275905	N	N	206	N	N
91	20240716	150901	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80900	-1700	5	-2.06	38129175200	469394	52.50	82600	83300	79900	107300	57900	82600	81230.03	8.96	-59353	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	29583	-30.71	15.02	12	1.28	-2634.00	5387.00	87200	20240709	-7.22	31200	20230726	159.29	87200	-7.22	20240709	46350	74.54	20240206	87200	-7.22	20240709	31200	159.29	20230726	1.76	N	141080	500	182 억	3275905	N	N	2530	N	N
92	20240716	140858	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81200	-1400	5	-1.69	34228539300	421260	47.11	82600	83300	79900	107300	57900	82600	81252.10	8.96	-55847	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	29693	-30.83	15.07	12	1.15	-2634.00	5387.00	87200	20240709	-6.88	31200	20230726	160.26	87200	-6.88	20240709	46350	75.19	20240206	87200	-6.88	20240709	31200	160.26	20230726	1.76	N	141080	500	182 억	3275905	N	N	2530	N	N
93	20240716	130857	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82200	-400	5	-0.48	29815804200	367010	41.05	82600	83300	79900	107300	57900	82600	81238.99	8.96	-47406	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	30058	-31.21	15.26	12	1.00	-2634.00	5387.00	87200	20240709	-5.73	31200	20230726	163.46	87200	-5.73	20240709	46350	77.35	20240206	87200	-5.73	20240709	31200	163.46	20230726	1.76	N	141080	500	182 억	3275905	N	N	2530	N	N
94	20240716	120855	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81300	-1300	5	-1.57	26702571600	328922	36.79	82600	83300	79900	107300	57900	82600	81181.18	8.96	-46186	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	29729	-30.87	15.09	12	0.90	-2634.00	5387.00	87200	20240709	-6.77	31200	20230726	160.58	87200	-6.77	20240709	46350	75.40	20240206	87200	-6.77	20240709	31200	160.58	20230726	1.76	N	141080	500	182 억	3275905	N	N	2530	N	N
95	20240716	110856	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81000	-1600	5	-1.94	24463274200	301394	33.71	82600	83300	79900	107300	57900	82600	81166.10	8.96	-46710	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	29620	-30.75	15.04	12	0.82	-2634.00	5387.00	87200	20240709	-7.11	31200	20230726	159.62	87200	-7.11	20240709	46350	74.76	20240206	87200	-7.11	20240709	31200	159.62	20230726	1.76	N	141080	500	182 억	3275905	N	N	2530	N	N
96	20240716	100857	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80200	-2400	5	-2.91	19207884700	236082	26.40	82600	83300	80200	107300	57900	82600	81359.98	8.96	-45213	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	29327	-30.45	14.89	12	0.65	-2634.00	5387.00	87200	20240709	-8.03	31200	20230726	157.05	87200	-8.03	20240709	46350	73.03	20240206	87200	-8.03	20240709	31200	157.05	20230726	1.76	N	141080	500	182 억	3275905	N	N	2530	N	N
97	20240716	090855	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81400	-1200	5	-1.45	6699859300	81815	9.15	82600	83300	81000	107300	57900	82600	81888.55	8.96	-19899	87066	84832	83166	80932	79266	85950	82050	183	24700	500	59470	100	1	36567348	29766	-30.90	15.11	12	0.22	-2634.00	5387.00	87200	20240709	-6.65	31200	20230726	160.90	87200	-6.65	20240709	46350	75.62	20240206	87200	-6.65	20240709	31200	160.90	20230726	1.76	N	141080	500	182 억	3275905	N	N	2530	N	N
98	20240715	160842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82600	2500	2	3.12	73785857700	889691	126.35	81900	85400	81500	104100	56100	80100	82937.54	8.92	-35735	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30205	-31.36	15.33	12	2.43	-2634.00	5387.00	87200	20240709	-5.28	31200	20230726	164.74	87200	-5.28	20240709	46350	78.21	20240206	87200	-5.28	20240709	31200	164.74	20230726	1.81	N	141080	500	182 억	3262505	N	N	2530	N	N
99	20240715	150848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82400	2300	2	2.87	71236778700	858770	121.96	81900	85400	81500	104100	56100	80100	82955.13	8.92	-31872	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30131	-31.28	15.30	12	2.35	-2634.00	5387.00	87200	20240709	-5.50	31200	20230726	164.10	87200	-5.50	20240709	46350	77.78	20240206	87200	-5.50	20240709	31200	164.10	20230726	1.81	N	141080	500	182 억	3262505	N	N	894	N	N
100	20240715	140846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82200	2100	2	2.62	66106787700	796449	113.11	81900	85400	81500	104100	56100	80100	83005.23	8.92	-15047	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30058	-31.21	15.26	12	2.18	-2634.00	5387.00	87200	20240709	-5.73	31200	20230726	163.46	87200	-5.73	20240709	46350	77.35	20240206	87200	-5.73	20240709	31200	163.46	20230726	1.81	N	141080	500	182 억	3262505	N	N	894	N	N
101	20240715	130847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82400	2300	2	2.87	60450145400	727760	103.35	81900	85400	81500	104100	56100	80100	83067.01	8.92	-5502	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30131	-31.28	15.30	12	1.99	-2634.00	5387.00	87200	20240709	-5.50	31200	20230726	164.10	87200	-5.50	20240709	46350	77.78	20240206	87200	-5.50	20240709	31200	164.10	20230726	1.81	N	141080	500	182 억	3262505	N	N	894	N	N
102	20240715	120846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82500	2400	2	3.00	57440201900	691320	98.18	81900	85400	81500	104100	56100	80100	83091.66	8.92	1136	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30168	-31.32	15.31	12	1.89	-2634.00	5387.00	87200	20240709	-5.39	31200	20230726	164.42	87200	-5.39	20240709	46350	77.99	20240206	87200	-5.39	20240709	31200	164.42	20230726	1.81	N	141080	500	182 억	3262505	N	N	894	N	N
103	20240715	110846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82900	2800	2	3.50	54662250700	657749	93.41	81900	85400	81500	104100	56100	80100	83109.20	8.92	4446	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30314	-31.47	15.39	12	1.80	-2634.00	5387.00	87200	20240709	-4.93	31200	20230726	165.71	87200	-4.93	20240709	46350	78.86	20240206	87200	-4.93	20240709	31200	165.71	20230726	1.81	N	141080	500	182 억	3262505	N	N	894	N	N
104	20240715	100846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82200	2100	2	2.62	44304914400	533207	75.72	81900	85400	81500	104100	56100	80100	83096.52	8.92	-343	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30058	-31.21	15.26	12	1.46	-2634.00	5387.00	87200	20240709	-5.73	31200	20230726	163.46	87200	-5.73	20240709	46350	77.35	20240206	87200	-5.73	20240709	31200	163.46	20230726	1.81	N	141080	500	182 억	3262505	N	N	894	N	N
105	20240715	090848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83100	3000	2	3.75	22752149000	271800	38.60	81900	85400	81500	104100	56100	80100	83721.30	8.92	35419	82900	81500	79600	78200	76300	82200	78900	183	24000	500	57670	100	1	36567348	30387	-31.55	15.43	12	0.74	-2634.00	5387.00	87200	20240709	-4.70	31200	20230726	166.35	87200	-4.70	20240709	46350	79.29	20240206	87200	-4.70	20240709	31200	166.35	20230726	1.81	N	141080	500	182 억	3262505	N	N	894	N	N
106	20240712	160839	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80100	1800	2	2.30	55276974500	695885	76.82	78800	81000	77700	101700	54900	78300	79434.23	8.94	-56288	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	29290	-30.41	14.87	12	1.90	-2634.00	5387.00	87200	20240709	-8.14	31200	20230726	156.73	87200	-8.14	20240709	46350	72.82	20240206	87200	-8.14	20240709	31200	156.73	20230726	1.84	N	141080	500	182 억	3268742	N	N	894	N	N
107	20240712	150846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79700	1400	2	1.79	52616410900	662588	73.14	78800	81000	77700	101700	54900	78300	79412.30	8.94	-58109	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	29144	-30.26	14.79	12	1.81	-2634.00	5387.00	87200	20240709	-8.60	31200	20230726	155.45	87200	-8.60	20240709	46350	71.95	20240206	87200	-8.60	20240709	31200	155.45	20230726	1.84	N	141080	500	182 억	3268742	N	N	713	N	N
108	20240712	140849	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80200	1900	2	2.43	44099606400	556222	61.40	78800	81000	77700	101700	54900	78300	79286.14	8.94	-36968	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	29327	-30.45	14.89	12	1.52	-2634.00	5387.00	87200	20240709	-8.03	31200	20230726	157.05	87200	-8.03	20240709	46350	73.03	20240206	87200	-8.03	20240709	31200	157.05	20230726	1.84	N	141080	500	182 억	3268742	N	N	713	N	N
109	20240712	130842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78600	300	2	0.38	38253135100	482731	53.29	78800	81000	77700	101700	54900	78300	79245.33	8.94	-29611	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	28742	-29.84	14.59	12	1.32	-2634.00	5387.00	87200	20240709	-9.86	31200	20230726	151.92	87200	-9.86	20240709	46350	69.58	20240206	87200	-9.86	20240709	31200	151.92	20230726	1.84	N	141080	500	182 억	3268742	N	N	713	N	N
110	20240712	120844	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78500	200	2	0.26	35901687600	452812	49.99	78800	81000	77700	101700	54900	78300	79288.49	8.94	-25747	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	28705	-29.80	14.57	12	1.24	-2634.00	5387.00	87200	20240709	-9.98	31200	20230726	151.60	87200	-9.98	20240709	46350	69.36	20240206	87200	-9.98	20240709	31200	151.60	20230726	1.84	N	141080	500	182 억	3268742	N	N	713	N	N
111	20240712	110841	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79200	900	2	1.15	32505958500	409678	45.23	78800	81000	77700	101700	54900	78300	79347.97	8.94	-17845	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	28961	-30.07	14.70	12	1.12	-2634.00	5387.00	87200	20240709	-9.17	31200	20230726	153.85	87200	-9.17	20240709	46350	70.87	20240206	87200	-9.17	20240709	31200	153.85	20230726	1.84	N	141080	500	182 억	3268742	N	N	713	N	N
112	20240712	100843	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78800	500	2	0.64	27614941000	347687	38.38	78800	81000	77700	101700	54900	78300	79428.30	8.94	-14129	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	28815	-29.92	14.63	12	0.95	-2634.00	5387.00	87200	20240709	-9.63	31200	20230726	152.56	87200	-9.63	20240709	46350	70.01	20240206	87200	-9.63	20240709	31200	152.56	20230726	1.84	N	141080	500	182 억	3268742	N	N	713	N	N
113	20240712	090839	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79800	1500	2	1.92	8559429000	107598	11.88	78800	80400	78800	101700	54900	78300	79563.05	8.94	-284	84100	81200	79600	76700	75100	80400	75900	183	23400	500	56370	100	1	36567348	29181	-30.30	14.81	12	0.29	-2634.00	5387.00	87200	20240709	-8.49	31200	20230726	155.77	87200	-8.49	20240709	46350	72.17	20240206	87200	-8.49	20240709	31200	155.77	20230726	1.84	N	141080	500	182 억	3268742	N	N	713	N	N
114	20240711	160836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78300	-3900	5	-4.74	71058422900	892300	86.96	81600	82500	78000	106800	57600	82200	79640.20	8.76	65531	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	28632	-29.73	14.53	12	2.44	-2634.00	5387.00	87200	20240709	-10.21	31200	20230726	150.96	87200	-10.21	20240709	46350	68.93	20240206	87200	-10.21	20240709	31200	150.96	20230726	1.75	N	141080	500	182 억	3201902	N	N	713	N	N
115	20240711	150842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78200	-4000	5	-4.87	64218048900	804890	78.44	81600	82500	78000	106800	57600	82200	79784.09	8.76	44439	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	28596	-29.69	14.52	12	2.20	-2634.00	5387.00	87200	20240709	-10.32	31200	20230726	150.64	87200	-10.32	20240709	46350	68.72	20240206	87200	-10.32	20240709	31200	150.64	20230726	1.75	N	141080	500	182 억	3201902	N	N	20806	N	N
116	20240711	140842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79100	-3100	5	-3.77	53239558200	665177	64.83	81600	82500	78500	106800	57600	82200	80037.33	8.76	24838	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	28925	-30.03	14.68	12	1.82	-2634.00	5387.00	87200	20240709	-9.29	31200	20230726	153.53	87200	-9.29	20240709	46350	70.66	20240206	87200	-9.29	20240709	31200	153.53	20230726	1.75	N	141080	500	182 억	3201902	N	N	20806	N	N
117	20240711	130840	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78800	-3400	5	-4.14	49723345700	620725	60.50	81600	82500	78500	106800	57600	82200	80104.39	8.76	20482	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	28815	-29.92	14.63	12	1.70	-2634.00	5387.00	87200	20240709	-9.63	31200	20230726	152.56	87200	-9.63	20240709	46350	70.01	20240206	87200	-9.63	20240709	31200	152.56	20230726	1.75	N	141080	500	182 억	3201902	N	N	20806	N	N
118	20240711	120840	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79400	-2800	5	-3.41	45423094300	566621	55.22	81600	82500	78500	106800	57600	82200	80163.92	8.76	24300	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	29034	-30.14	14.74	12	1.55	-2634.00	5387.00	87200	20240709	-8.94	31200	20230726	154.49	87200	-8.94	20240709	46350	71.31	20240206	87200	-8.94	20240709	31200	154.49	20230726	1.75	N	141080	500	182 억	3201902	N	N	20806	N	N
119	20240711	110837	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79400	-2800	5	-3.41	42272448000	526994	51.36	81600	82500	78500	106800	57600	82200	80213.30	8.76	18671	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	29034	-30.14	14.74	12	1.44	-2634.00	5387.00	87200	20240709	-8.94	31200	20230726	154.49	87200	-8.94	20240709	46350	71.31	20240206	87200	-8.94	20240709	31200	154.49	20230726	1.75	N	141080	500	182 억	3201902	N	N	20806	N	N
120	20240711	100839	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80400	-1800	5	-2.19	24990569900	308971	30.11	81600	82500	79500	106800	57600	82200	80882.10	8.76	4273	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	29400	-30.52	14.92	12	0.84	-2634.00	5387.00	87200	20240709	-7.80	31200	20230726	157.69	87200	-7.80	20240709	46350	73.46	20240206	87200	-7.80	20240709	31200	157.69	20230726	1.75	N	141080	500	182 억	3201902	N	N	20806	N	N
121	20240711	090837	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81700	-500	5	-0.61	4536448500	55571	5.42	81600	82400	81100	106800	57600	82200	81630.68	8.76	-1234	87466	84832	82866	80232	78266	83850	79250	183	24600	500	59180	100	1	36567348	29876	-31.02	15.17	12	0.15	-2634.00	5387.00	87200	20240709	-6.31	31200	20230726	161.86	87200	-6.31	20240709	46350	76.27	20240206	87200	-6.31	20240709	31200	161.86	20230726	1.75	N	141080	500	182 억	3201902	N	N	20806	N	N
122	20240710	160835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82200	-1900	5	-2.26	84866562000	1021312	52.18	83300	85500	80900	109300	58900	84100	83096.45	8.78	-31362	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30058	-31.21	15.26	12	2.79	-2634.00	5387.00	87200	20240709	-5.73	31200	20230726	163.46	87200	-5.73	20240709	46350	77.35	20240206	87200	-5.73	20240709	31200	163.46	20230726	1.66	N	141080	500	182 억	3209984	N	N	20806	N	N
123	20240710	150837	57	100.00	KSQ150		기타서비스	N	N	N	N	N	82700	-1400	5	-1.66	81922919200	985563	50.36	83300	85500	80900	109300	58900	84100	83122.55	8.78	-32839	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30241	-31.40	15.35	12	2.70	-2634.00	5387.00	87200	20240709	-5.16	31200	20230726	165.06	87200	-5.16	20240709	46350	78.43	20240206	87200	-5.16	20240709	31200	165.06	20230726	1.66	N	141080	500	182 억	3209984	N	N	17224	N	N
124	20240710	140836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83000	-1100	5	-1.31	61445295000	735200	37.57	83300	85500	82000	109300	58900	84100	83576.00	8.78	-21705	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30351	-31.51	15.41	12	2.01	-2634.00	5387.00	87200	20240709	-4.82	31200	20230726	166.03	87200	-4.82	20240709	46350	79.07	20240206	87200	-4.82	20240709	31200	166.03	20230726	1.66	N	141080	500	182 억	3209984	N	N	17224	N	N
125	20240710	130836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83300	-800	5	-0.95	50334459600	601168	30.72	83300	85500	82500	109300	58900	84100	83727.52	8.78	-10263	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30461	-31.62	15.46	12	1.64	-2634.00	5387.00	87200	20240709	-4.47	31200	20230726	166.99	87200	-4.47	20240709	46350	79.72	20240206	87200	-4.47	20240709	31200	166.99	20230726	1.66	N	141080	500	182 억	3209984	N	N	17224	N	N
126	20240710	120835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83300	-800	5	-0.95	44634751100	532972	27.23	83300	85500	82500	109300	58900	84100	83746.62	8.78	-1121	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30461	-31.62	15.46	12	1.46	-2634.00	5387.00	87200	20240709	-4.47	31200	20230726	166.99	87200	-4.47	20240709	46350	79.72	20240206	87200	-4.47	20240709	31200	166.99	20230726	1.66	N	141080	500	182 억	3209984	N	N	17224	N	N
127	20240710	110836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	84000	-100	5	-0.12	37794433400	451321	23.06	83300	85500	82500	109300	58900	84100	83741.47	8.78	14358	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30717	-31.89	15.59	12	1.23	-2634.00	5387.00	87200	20240709	-3.67	31200	20230726	169.23	87200	-3.67	20240709	46350	81.23	20240206	87200	-3.67	20240709	31200	169.23	20230726	1.66	N	141080	500	182 억	3209984	N	N	17224	N	N
128	20240710	100831	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83600	-500	5	-0.59	26428433800	316078	16.15	83300	85500	82500	109300	58900	84100	83613.00	8.78	14706	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30570	-31.74	15.52	12	0.86	-2634.00	5387.00	87200	20240709	-4.13	31200	20230726	167.95	87200	-4.13	20240709	46350	80.37	20240206	87200	-4.13	20240709	31200	167.95	20230726	1.66	N	141080	500	182 억	3209984	N	N	17224	N	N
129	20240710	090837	57	100.00	KSQ150		기타서비스	N	N	N	N	N	83300	-800	5	-0.95	9567818400	113763	5.81	83300	85500	83000	109300	58900	84100	84103.09	8.78	23793	90566	87332	83966	80732	77366	88950	82350	183	25200	500	60550	100	1	36567348	30461	-31.62	15.46	12	0.31	-2634.00	5387.00	87200	20240709	-4.47	31200	20230726	166.99	87200	-4.47	20240709	46350	79.72	20240206	87200	-4.47	20240709	31200	166.99	20230726	1.66	N	141080	500	182 억	3209984	N	N	17224	N	N
130	20240709	160831	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	84100	3200	2	3.96	163778596700	1945634	142.94	81800	87200	80600	105100	56700	80900	84177.56	8.92	-70795	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	30753	-31.93	15.61	12	5.32	-2634.00	5387.00	87200	20240709	-3.56	31200	20230726	169.55	87200	-3.56	20240709	46350	81.45	20240206	87200	-3.56	20240709	31200	169.55	20230726	1.56	N	141080	500	182 억	3262525	N	N	17224	N	N
131	20240709	150835	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	84600	3700	2	4.57	158582982700	1883964	138.40	81800	87200	80600	105100	56700	80900	84175.17	8.92	-73743	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	30936	-32.12	15.70	12	5.15	-2634.00	5387.00	87200	20240709	-2.98	31200	20230726	171.15	87200	-2.98	20240709	46350	82.52	20240206	87200	-2.98	20240709	31200	171.15	20230726	1.56	N	141080	500	182 억	3262525	N	N	2151	N	N
132	20240709	140835	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	83000	2100	2	2.60	143373757300	1702659	125.09	81800	87200	80600	105100	56700	80900	84205.80	8.92	-78131	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	30351	-31.51	15.41	12	4.66	-2634.00	5387.00	87200	20240709	-4.82	31200	20230726	166.03	87200	-4.82	20240709	46350	79.07	20240206	87200	-4.82	20240709	31200	166.03	20230726	1.56	N	141080	500	182 억	3262525	N	N	2151	N	N
133	20240709	130838	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	83300	2400	2	2.97	136964462900	1625358	119.41	81800	87200	80600	105100	56700	80900	84267.26	8.92	-76728	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	30461	-31.62	15.46	12	4.44	-2634.00	5387.00	87200	20240709	-4.47	31200	20230726	166.99	87200	-4.47	20240709	46350	79.72	20240206	87200	-4.47	20240709	31200	166.99	20230726	1.56	N	141080	500	182 억	3262525	N	N	2151	N	N
134	20240709	120839	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	82700	1800	2	2.22	126646272900	1500197	110.21	81800	87200	80600	105100	56700	80900	84419.76	8.92	-73709	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	30241	-31.40	15.35	12	4.10	-2634.00	5387.00	87200	20240709	-5.16	31200	20230726	165.06	87200	-5.16	20240709	46350	78.43	20240206	87200	-5.16	20240709	31200	165.06	20230726	1.56	N	141080	500	182 억	3262525	N	N	2151	N	N
135	20240709	110839	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	83100	2200	2	2.72	118625888100	1403200	103.09	81800	87200	80600	105100	56700	80900	84539.55	8.92	-62364	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	30387	-31.55	15.43	12	3.84	-2634.00	5387.00	87200	20240709	-4.70	31200	20230726	166.35	87200	-4.70	20240709	46350	79.29	20240206	87200	-4.70	20240709	31200	166.35	20230726	1.56	N	141080	500	182 억	3262525	N	N	2151	N	N
136	20240709	100836	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	84400	3500	2	4.33	102634614800	1212643	89.09	81800	87200	80600	105100	56700	80900	84637.13	8.92	-51318	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	30863	-32.04	15.67	12	3.32	-2634.00	5387.00	87200	20240709	-3.21	31200	20230726	170.51	87200	-3.21	20240709	46350	82.09	20240206	87200	-3.21	20240709	31200	170.51	20230726	1.56	N	141080	500	182 억	3262525	N	N	2151	N	N
137	20240709	090834	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	86400	5500	2	6.80	35548398400	422042	31.01	81800	87100	80600	105100	56700	80900	84229.54	8.92	2497	84900	82900	81100	79100	77300	82000	78200	183	24200	500	58240	100	1	36567348	31594	-32.80	16.04	12	1.15	-2634.00	5387.00	87100	20240709	-0.80	31200	20230726	176.92	87100	-0.80	20240709	46350	86.41	20240206	87100	-0.80	20240709	31200	176.92	20230726	1.56	N	141080	500	182 억	3262525	N	N	2151	N	N
138	20240708	160828	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80900	900	2	1.12	108406926600	1340698	34.69	81300	83100	79300	104000	56000	80000	80858.65	9.23	-108396	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29583	-30.71	15.02	12	3.67	-2634.00	5387.00	84000	20240311	-3.69	31200	20230726	159.29	84000	-3.69	20240311	46350	74.54	20240206	84000	-3.69	20240311	31200	159.29	20230726	1.57	N	141080	500	182 억	3374640	N	N	2151	N	N
139	20240708	150830	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80300	300	2	0.38	103440860700	1279140	33.09	81300	83100	79300	104000	56000	80000	80867.65	9.23	-106716	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29364	-30.49	14.91	12	3.50	-2634.00	5387.00	84000	20240311	-4.40	31200	20230726	157.37	84000	-4.40	20240311	46350	73.25	20240206	84000	-4.40	20240311	31200	157.37	20230726	1.57	N	141080	500	182 억	3374640	N	N	30400	N	N
140	20240708	140832	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79800	-200	5	-0.25	96939113000	1197899	30.99	81300	83100	79300	104000	56000	80000	80924.45	9.23	-95717	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29181	-30.30	14.81	12	3.28	-2634.00	5387.00	84000	20240311	-5.00	31200	20230726	155.77	84000	-5.00	20240311	46350	72.17	20240206	84000	-5.00	20240311	31200	155.77	20230726	1.57	N	141080	500	182 억	3374640	N	N	30400	N	N
141	20240708	130828	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80200	200	2	0.25	91223969800	1126403	29.14	81300	83100	79300	104000	56000	80000	80987.16	9.23	-86784	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29327	-30.45	14.89	12	3.08	-2634.00	5387.00	84000	20240311	-4.52	31200	20230726	157.05	84000	-4.52	20240311	46350	73.03	20240206	84000	-4.52	20240311	31200	157.05	20230726	1.57	N	141080	500	182 억	3374640	N	N	30400	N	N
142	20240708	120830	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80300	300	2	0.38	86880602900	1072224	27.74	81300	83100	79300	104000	56000	80000	81028.62	9.23	-72882	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29364	-30.49	14.91	12	2.93	-2634.00	5387.00	84000	20240311	-4.40	31200	20230726	157.37	84000	-4.40	20240311	46350	73.25	20240206	84000	-4.40	20240311	31200	157.37	20230726	1.57	N	141080	500	182 억	3374640	N	N	30400	N	N
143	20240708	110828	57	100.00	KSQ150		기타서비스	N	N	N	N	N	81400	1400	2	1.75	81503149000	1005801	26.02	81300	83100	79300	104000	56000	80000	81033.30	9.23	-72401	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29766	-30.90	15.11	12	2.75	-2634.00	5387.00	84000	20240311	-3.10	31200	20230726	160.90	84000	-3.10	20240311	46350	75.62	20240206	84000	-3.10	20240311	31200	160.90	20230726	1.57	N	141080	500	182 억	3374640	N	N	30400	N	N
144	20240708	100829	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80000	0	3	0.00	65808212700	811091	20.98	81300	83100	79700	104000	56000	80000	81135.73	9.23	-81104	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29254	-30.37	14.85	12	2.22	-2634.00	5387.00	84000	20240311	-4.76	31200	20230726	156.41	84000	-4.76	20240311	46350	72.60	20240206	84000	-4.76	20240311	31200	156.41	20230726	1.57	N	141080	500	182 억	3374640	N	N	30400	N	N
145	20240708	090828	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80400	400	2	0.50	20582724800	254892	6.59	81300	81400	79700	104000	56000	80000	80751.41	9.23	-47308	85533	82766	78033	75266	70533	84150	76650	183	24000	500	57600	100	1	36567348	29400	-30.52	14.92	12	0.70	-2634.00	5387.00	84000	20240311	-4.29	31200	20230726	157.69	84000	-4.29	20240311	46350	73.46	20240206	84000	-4.29	20240311	31200	157.69	20230726	1.57	N	141080	500	182 억	3374640	N	N	30400	N	N
146	20240705	160824	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80000	7000	2	9.59	303381417100	3834006	702.89	73900	80800	73300	94900	51100	73000	79128.96	7.99	535366	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	29254	-30.37	14.85	12	10.48	-2634.00	5387.00	84000	20240311	-4.76	31200	20230726	156.41	84000	-4.76	20240311	46350	72.60	20240206	84000	-4.76	20240311	31200	156.41	20230726	1.50	N	141080	500	182 억	2920672	N	N	30400	N	N
147	20240705	150828	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80100	7100	2	9.73	296396117300	3746600	686.87	73900	80800	73300	94900	51100	73000	79111.62	7.99	515524	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	29290	-30.41	14.87	12	10.25	-2634.00	5387.00	84000	20240311	-4.64	31200	20230726	156.73	84000	-4.64	20240311	46350	72.82	20240206	84000	-4.64	20240311	31200	156.73	20230726	1.50	N	141080	500	182 억	2920672	N	N	711	N	N
148	20240705	140828	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79500	6500	2	8.90	279021937100	3528846	646.95	73900	80800	73300	94900	51100	73000	79069.87	7.99	467662	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	29071	-30.18	14.76	12	9.65	-2634.00	5387.00	84000	20240311	-5.36	31200	20230726	154.81	84000	-5.36	20240311	46350	71.52	20240206	84000	-5.36	20240311	31200	154.81	20230726	1.50	N	141080	500	182 억	2920672	N	N	711	N	N
149	20240705	130827	57	100.00	KSQ150		기타서비스	N	N	N	N	N	80300	7300	2	10.00	259805036400	3288333	602.86	73900	80800	73300	94900	51100	73000	79009.17	7.99	430565	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	29364	-30.49	14.91	12	8.99	-2634.00	5387.00	84000	20240311	-4.40	31200	20230726	157.37	84000	-4.40	20240311	46350	73.25	20240206	84000	-4.40	20240311	31200	157.37	20230726	1.50	N	141080	500	182 억	2920672	N	N	711	N	N
150	20240705	120827	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79800	6800	2	9.32	233112711000	2956369	542.00	73900	80800	73300	94900	51100	73000	78852.14	7.99	328799	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	29181	-30.30	14.81	12	8.08	-2634.00	5387.00	84000	20240311	-5.00	31200	20230726	155.77	84000	-5.00	20240311	46350	72.17	20240206	84000	-5.00	20240311	31200	155.77	20230726	1.50	N	141080	500	182 억	2920672	N	N	711	N	N
151	20240705	110824	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79100	6100	2	8.36	209135872300	2655119	486.77	73900	80800	73300	94900	51100	73000	78768.28	7.99	301723	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	28925	-30.03	14.68	12	7.26	-2634.00	5387.00	84000	20240311	-5.83	31200	20230726	153.53	84000	-5.83	20240311	46350	70.66	20240206	84000	-5.83	20240311	31200	153.53	20230726	1.50	N	141080	500	182 억	2920672	N	N	711	N	N
152	20240705	100825	57	100.00	KSQ150		기타서비스	N	N	N	N	N	79900	6900	2	9.45	169457243000	2150503	394.25	73900	80800	73300	94900	51100	73000	78800.42	7.99	251558	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	29217	-30.33	14.83	12	5.88	-2634.00	5387.00	84000	20240311	-4.88	31200	20230726	156.09	84000	-4.88	20240311	46350	72.38	20240206	84000	-4.88	20240311	31200	156.09	20230726	1.50	N	141080	500	182 억	2920672	N	N	711	N	N
153	20240705	090825	57	100.00	KSQ150		기타서비스	N	N	N	N	N	77900	4900	2	6.71	26432901200	346730	63.57	73900	77900	73300	94900	51100	73000	76240.13	7.99	70550	75933	74466	72733	71266	69533	75200	72000	183	21900	500	52560	100	1	36567348	28486	-29.57	14.46	12	0.95	-2634.00	5387.00	84000	20240311	-7.26	31200	20230726	149.68	84000	-7.26	20240311	46350	68.07	20240206	84000	-7.26	20240311	31200	149.68	20230726	1.50	N	141080	500	182 억	2920672	N	N	711	N	N
154	20240704	160821	57	100.00	KSQ150		기타서비스	N	N	N	N	N	73000	600	2	0.83	39277826800	542119	80.94	71700	74200	71000	94100	50700	72400	72451.44	8.07	-81489	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26694	-27.71	13.55	12	1.48	-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	1.48	N	141080	500	182 억	2952047	N	N	711	N	N
155	20240704	150825	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72200	-200	5	-0.28	35789971600	494245	73.79	71700	74200	71000	94100	50700	72400	72413.43	8.07	-89007	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26402	-27.41	13.40	12	1.35	-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	1.48	N	141080	500	182 억	2952047	N	N	1467	N	N
156	20240704	140824	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71300	-1100	5	-1.52	31156535400	429744	64.16	71700	74200	71200	94100	50700	72400	72500.26	8.07	-72320	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26073	-27.07	13.24	12	1.18	-2634.00	5387.00	84000	20240311	-15.12	31200	20230726	128.53	84000	-15.12	20240311	46350	53.83	20240206	84000	-15.12	20240311	31200	128.53	20230726	1.48	N	141080	500	182 억	2952047	N	N	1467	N	N
157	20240704	130824	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72000	-400	5	-0.55	27383102800	377156	56.31	71700	74200	71200	94100	50700	72400	72604.27	8.07	-54629	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26328	-27.33	13.37	12	1.03	-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	1.48	N	141080	500	182 억	2952047	N	N	1467	N	N
158	20240704	120824	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72000	-400	5	-0.55	25044913300	344823	51.48	71700	74200	71200	94100	50700	72400	72631.33	8.07	-46076	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26328	-27.33	13.37	12	0.94	-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	1.48	N	141080	500	182 억	2952047	N	N	1467	N	N
159	20240704	110822	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72500	100	2	0.14	20989376400	288602	43.09	71700	74200	71200	94100	50700	72400	72727.95	8.07	-38164	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26511	-27.52	13.46	12	0.79	-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	1.48	N	141080	500	182 억	2952047	N	N	1467	N	N
160	20240704	100823	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72800	400	2	0.55	16052976400	220639	32.94	71700	74200	71200	94100	50700	72400	72757.02	8.07	-25534	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26621	-27.64	13.51	12	0.60	-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	1.48	N	141080	500	182 억	2952047	N	N	1467	N	N
161	20240704	090824	57	100.00	KSQ150		기타서비스	N	N	N	N	N	73400	1000	2	1.38	4112540000	56806	8.48	71700	73600	71200	94100	50700	72400	72396.21	8.07	-15718	75533	73966	70833	69266	66133	74750	70050	183	21700	500	52120	100	1	36567348	26840	-27.87	13.63	12	0.16	-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	1.48	N	141080	500	182 억	2952047	N	N	1467	N	N
162	20240703	160819	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72400	1400	2	1.97	46698408900	665049	95.93	71100	72400	67700	92300	49700	71000	70212.98	8.22	-67608	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	26475	-27.49	13.44	12	1.82	-2634.00	5387.00	84000	20240311	-13.81	31200	20230726	132.05	84000	-13.81	20240311	46350	56.20	20240206	84000	-13.81	20240311	31200	132.05	20230726	1.48	N	141080	500	182 억	3006911	N	N	1467	N	N
163	20240703	150822	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71900	900	2	1.27	42573228400	607965	87.70	71100	72200	67700	92300	49700	71000	70025.67	8.22	-45016	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	26292	-27.30	13.35	12	1.66	-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	1.48	N	141080	500	182 억	3006911	N	N	1089	N	N
164	20240703	140822	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70900	-100	5	-0.14	36310881300	520011	75.01	71100	71700	67700	92300	49700	71000	69826.97	8.22	-39538	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	25926	-26.92	13.16	12	1.42	-2634.00	5387.00	84000	20240311	-15.60	31200	20230726	127.24	84000	-15.60	20240311	46350	52.97	20240206	84000	-15.60	20240311	31200	127.24	20230726	1.48	N	141080	500	182 억	3006911	N	N	1089	N	N
165	20240703	130821	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71000	0	3	0.00	31741836200	455626	65.72	71100	71700	67700	92300	49700	71000	69666.21	8.22	-13495	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	25963	-26.96	13.18	12	1.25	-2634.00	5387.00	84000	20240311	-15.48	31200	20230726	127.56	84000	-15.48	20240311	46350	53.18	20240206	84000	-15.48	20240311	31200	127.56	20230726	1.48	N	141080	500	182 억	3006911	N	N	1089	N	N
166	20240703	120820	57	100.00	KSQ150		기타서비스	N	N	N	N	N	69400	-1600	5	-2.25	27350938700	392938	56.68	71100	71700	67700	92300	49700	71000	69605.98	8.22	-19938	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	25378	-26.35	12.88	12	1.07	-2634.00	5387.00	84000	20240311	-17.38	31200	20230726	122.44	84000	-17.38	20240311	46350	49.73	20240206	84000	-17.38	20240311	31200	122.44	20230726	1.48	N	141080	500	182 억	3006911	N	N	1089	N	N
167	20240703	110823	57	100.00	KSQ150		기타서비스	N	N	N	N	N	68500	-2500	5	-3.52	23120673400	331356	47.80	71100	71700	67700	92300	49700	71000	69775.65	8.22	-29684	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	25049	-26.01	12.72	12	0.91	-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	1.48	N	141080	500	182 억	3006911	N	N	1089	N	N
168	20240703	100824	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70300	-700	5	-0.99	11276843200	159366	22.99	71100	71700	70100	92300	49700	71000	70760.55	8.22	-23329	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	25707	-26.69	13.05	12	0.44	-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	1.48	N	141080	500	182 억	3006911	N	N	1089	N	N
169	20240703	090820	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70600	-400	5	-0.56	2546456800	35915	5.18	71100	71500	70300	92300	49700	71000	70902.11	8.22	-16010	78200	74600	72300	68700	66400	73450	67550	183	21300	500	51120	100	1	36567348	25817	-26.80	13.11	12	0.10	-2634.00	5387.00	84000	20240311	-15.95	31200	20230726	126.28	84000	-15.95	20240311	46350	52.32	20240206	84000	-15.95	20240311	31200	126.28	20230726	1.48	N	141080	500	182 억	3006911	N	N	1089	N	N
170	20240702	160818	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71000	-3800	5	-5.08	49996329300	689406	80.88	75000	75900	70000	97200	52400	74800	72523.78	8.49	-106781	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	25963	-26.96	13.18	12	1.89	-2634.00	5387.00	84000	20240311	-15.48	31200	20230726	127.56	84000	-15.48	20240311	46350	53.18	20240206	84000	-15.48	20240311	31200	127.56	20230726	1.45	N	141080	500	182 억	3104766	N	N	1088	N	N
171	20240702	150819	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71100	-3700	5	-4.95	48011512400	661474	77.60	75000	75900	70000	97200	52400	74800	72582.61	8.49	-103508	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	25999	-26.99	13.20	12	1.81	-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	1.45	N	141080	500	182 억	3104766	N	N	2071	N	N
172	20240702	140820	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70500	-4300	5	-5.75	42674289400	586160	68.76	75000	75900	70000	97200	52400	74800	72803.13	8.49	-95006	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	25780	-26.77	13.09	12	1.60	-2634.00	5387.00	84000	20240311	-16.07	31200	20230726	125.96	84000	-16.07	20240311	46350	52.10	20240206	84000	-16.07	20240311	31200	125.96	20230726	1.45	N	141080	500	182 억	3104766	N	N	2071	N	N
173	20240702	130819	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71500	-3300	5	-4.41	35919322500	490605	57.55	75000	75900	71100	97200	52400	74800	73214.34	8.49	-67695	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	26146	-27.15	13.27	12	1.34	-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	1.45	N	141080	500	182 억	3104766	N	N	2071	N	N
174	20240702	120820	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72100	-2700	5	-3.61	31272606200	425658	49.94	75000	75900	71500	97200	52400	74800	73468.85	8.49	-44430	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	26365	-27.37	13.38	12	1.16	-2634.00	5387.00	84000	20240311	-14.17	31200	20230726	131.09	84000	-14.17	20240311	46350	55.56	20240206	84000	-14.17	20240311	31200	131.09	20230726	1.45	N	141080	500	182 억	3104766	N	N	2071	N	N
175	20240702	110819	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71900	-2900	5	-3.88	28119939700	381813	44.79	75000	75900	71500	97200	52400	74800	73648.45	8.49	-36163	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	26292	-27.30	13.35	12	1.04	-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	1.45	N	141080	500	182 억	3104766	N	N	2071	N	N
176	20240702	100819	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72800	-2000	5	-2.67	20034449600	269839	31.66	75000	75900	72400	97200	52400	74800	74245.93	8.49	-18021	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	26621	-27.64	13.51	12	0.74	-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	1.45	N	141080	500	182 억	3104766	N	N	2071	N	N
177	20240702	090820	57	100.00	KSQ150		기타서비스	N	N	N	N	N	75000	200	2	0.27	5222596900	69591	8.16	75000	75900	74200	97200	52400	74800	75047.02	8.49	-12389	77933	76366	73633	72066	69333	77150	72850	183	22400	500	53850	100	1	36567348	27426	-28.47	13.92	12	0.19	-2634.00	5387.00	84000	20240311	-10.71	31200	20230726	140.38	84000	-10.71	20240311	46350	61.81	20240206	84000	-10.71	20240311	31200	140.38	20230726	1.45	N	141080	500	182 억	3104766	N	N	2071	N	N
178	20240701	160817	57	100.00	KSQ150		기타서비스	N	N	N	N	N	74800	3600	2	5.06	62487215300	845187	201.27	70900	75200	70900	92500	49900	71200	73931.26	8.61	-50166	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	27352	-28.40	13.89	12	2.31	-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	1.49	N	141080	500	182 억	3147873	N	N	2071	N	N
179	20240701	150818	57	100.00	KSQ150		기타서비스	N	N	N	N	N	74600	3400	2	4.78	58689749900	794463	189.20	70900	75200	70900	92500	49900	71200	73874.71	8.61	-42766	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	27279	-28.32	13.85	12	2.17	-2634.00	5387.00	84000	20240311	-11.19	31200	20230726	139.10	84000	-11.19	20240311	46350	60.95	20240206	84000	-11.19	20240311	31200	139.10	20230726	1.49	N	141080	500	182 억	3147873	N	N	842	N	N
180	20240701	140817	57	100.00	KSQ150		기타서비스	N	N	N	N	N	74300	3100	2	4.35	47045722900	638612	152.08	70900	74900	70900	92500	49900	71200	73670.12	8.61	-16329	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	27170	-28.21	13.79	12	1.75	-2634.00	5387.00	84000	20240311	-11.55	31200	20230726	138.14	84000	-11.55	20240311	46350	60.30	20240206	84000	-11.55	20240311	31200	138.14	20230726	1.49	N	141080	500	182 억	3147873	N	N	842	N	N
181	20240701	130817	57	100.00	KSQ150		기타서비스	N	N	N	N	N	73400	2200	2	3.09	38575481800	524620	124.93	70900	74500	70900	92500	49900	71200	73531.94	8.61	-21411	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	26840	-27.87	13.63	12	1.43	-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	1.49	N	141080	500	182 억	3147873	N	N	842	N	N
182	20240701	120818	57	100.00	KSQ150		기타서비스	N	N	N	N	N	73800	2600	2	3.65	35812900400	487037	115.98	70900	74500	70900	92500	49900	71200	73533.94	8.61	-18175	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	26987	-28.02	13.70	12	1.33	-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	1.49	N	141080	500	182 억	3147873	N	N	842	N	N
183	20240701	110816	57	100.00	KSQ150		기타서비스	N	N	N	N	N	73400	2200	2	3.09	31678450400	430985	102.64	70900	74500	70900	92500	49900	71200	73504.38	8.61	-10492	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	26840	-27.87	13.63	12	1.18	-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	1.49	N	141080	500	182 억	3147873	N	N	842	N	N
184	20240701	100815	57	100.00	KSQ150		기타서비스	N	N	N	N	N	73800	2600	2	3.65	22856142200	311686	74.23	70900	74400	70900	92500	49900	71200	73333.15	8.61	-18046	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	26987	-28.02	13.70	12	0.85	-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	1.49	N	141080	500	182 억	3147873	N	N	842	N	N
185	20240701	090813	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71900	700	2	0.98	2328172100	32395	7.71	70900	72500	70900	92500	49900	71200	71875.83	8.61	-3906	74200	72700	71200	69700	68200	71950	68950	183	21300	500	51260	100	1	36567348	26292	-27.30	13.35	12	0.09	-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	1.49	N	141080	500	182 억	3147873	N	N	842	N	N

85 KiB Raw Blame History

85 KiB

Raw Blame History