KissMeData/141080/price/prices-20240801.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	20240830	160841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	96600	1800	2	1.90	39398151100	412696	39.32	94800	96600	94300	123200	66400	94800	95457.46	9.38	0	26169	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	35324	-36.67	17.93	12	1.13	-2634.00	5387.00	99500	20240829	-2.91	32400	20231019	198.15	99500	-2.91	20240829	46350	108.41	20240206	99500	-2.91	20240829	32400	198.15	20231019	1.64	N	141080	500	182 억		3431714	N	N	1567	N	00	N
3	20240830	150848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	96000	1200	2	1.27	35543024900	372708	35.51	94800	96500	94300	123200	66400	94800	95364.35	9.38	0	12797	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	35105	-36.45	17.82	12	1.02	-2634.00	5387.00	99500	20240829	-3.52	32400	20231019	196.30	99500	-3.52	20240829	46350	107.12	20240206	99500	-3.52	20240829	32400	196.30	20231019	1.64	N	141080	500	182 억		3431714	N	N	5607	N	00	N
4	20240830	140848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95700	900	2	0.95	31036982000	325732	31.04	94800	96500	94300	123200	66400	94800	95283.88	9.38	0	7804	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	34995	-36.33	17.76	12	0.89	-2634.00	5387.00	99500	20240829	-3.82	32400	20231019	195.37	99500	-3.82	20240829	46350	106.47	20240206	99500	-3.82	20240829	32400	195.37	20231019	1.64	N	141080	500	182 억		3431714	N	N	5607	N	00	N
5	20240830	130843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95300	500	2	0.53	25043889400	263271	25.09	94800	96300	94300	123200	66400	94800	95125.96	9.38	0	-4741	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	34849	-36.18	17.69	12	0.72	-2634.00	5387.00	99500	20240829	-4.22	32400	20231019	194.14	99500	-4.22	20240829	46350	105.61	20240206	99500	-4.22	20240829	32400	194.14	20231019	1.64	N	141080	500	182 억		3431714	N	N	5607	N	00	N
6	20240830	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95100	300	2	0.32	22251160400	233974	22.29	94800	96300	94300	123200	66400	94800	95101.07	9.38	0	-12207	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	34776	-36.10	17.65	12	0.64	-2634.00	5387.00	99500	20240829	-4.42	32400	20231019	193.52	99500	-4.42	20240829	46350	105.18	20240206	99500	-4.42	20240829	32400	193.52	20231019	1.64	N	141080	500	182 억		3431714	N	N	5607	N	00	N
7	20240830	110855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94900	100	2	0.11	19964094800	209923	20.00	94800	96300	94300	123200	66400	94800	95102.07	9.38	0	-14733	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	34702	-36.03	17.62	12	0.57	-2634.00	5387.00	99500	20240829	-4.62	32400	20231019	192.90	99500	-4.62	20240829	46350	104.75	20240206	99500	-4.62	20240829	32400	192.90	20231019	1.64	N	141080	500	182 억		3431714	N	N	5607	N	00	N
8	20240830	100851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95200	400	2	0.42	13472663300	141410	13.47	94800	96300	94300	123200	66400	94800	95273.95	9.38	0	560	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	34812	-36.14	17.67	12	0.39	-2634.00	5387.00	99500	20240829	-4.32	32400	20231019	193.83	99500	-4.32	20240829	46350	105.39	20240206	99500	-4.32	20240829	32400	193.83	20231019	1.64	N	141080	500	182 억		3431714	N	N	5607	N	00	N
9	20240830	090854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95000	200	2	0.21	2506299100	26465	2.52	94800	95300	94300	123200	66400	94800	94702.20	9.38	0	-4282	101400	98100	96200	92900	91000	97150	91950	183	28400	500	68250	100	1	36567348	34739	-36.07	17.64	12	0.07	-2634.00	5387.00	99500	20240829	-4.52	32400	20231019	193.21	99500	-4.52	20240829	46350	104.96	20240206	99500	-4.52	20240829	32400	193.21	20231019	1.64	N	141080	500	182 억		3431714	N	N	5607	N	00	N
10	20240829	160852	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94800	-400	5	-0.42	101113912600	1045556	135.66	96900	99500	94300	123700	66700	95200	96710.12	9.57	0	-82888	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	34666	-35.99	17.60	12	2.86	-2634.00	5387.00	99500	20240829	-4.72	32400	20231019	192.59	99500	-4.72	20240829	46350	104.53	20240206	99500	-4.72	20240829	32400	192.59	20231019	1.65	N	141080	500	182 억		3498343	N	N	5607	N	00	N
11	20240829	150901	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94400	-800	5	-0.84	98649425400	1019524	132.28	96900	99500	94300	123700	66700	95200	96761.00	9.57	0	-85390	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	34520	-35.84	17.52	12	2.79	-2634.00	5387.00	99500	20240829	-5.13	32400	20231019	191.36	99500	-5.13	20240829	46350	103.67	20240206	99500	-5.13	20240829	32400	191.36	20231019	1.65	N	141080	500	182 억		3498343	N	N	9152	N	00	N
12	20240829	140902	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95200	0	3	0.00	91371078300	942859	122.33	96900	99500	94500	123700	66700	95200	96909.38	9.57	0	-81828	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	34812	-36.14	17.67	12	2.58	-2634.00	5387.00	99500	20240829	-4.32	32400	20231019	193.83	99500	-4.32	20240829	46350	105.39	20240206	99500	-4.32	20240829	32400	193.83	20231019	1.65	N	141080	500	182 억		3498343	N	N	9152	N	00	N
13	20240829	130903	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94900	-300	5	-0.32	86318110400	889952	115.47	96900	99500	94500	123700	66700	95200	96992.82	9.57	0	-71570	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	34702	-36.03	17.62	12	2.43	-2634.00	5387.00	99500	20240829	-4.62	32400	20231019	192.90	99500	-4.62	20240829	46350	104.75	20240206	99500	-4.62	20240829	32400	192.90	20231019	1.65	N	141080	500	182 억		3498343	N	N	9152	N	00	N
14	20240829	120902	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96500	1300	2	1.37	77108322300	793382	102.94	96900	99500	94500	123700	66700	95200	97190.59	9.57	0	-39180	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	35287	-36.64	17.91	12	2.17	-2634.00	5387.00	99500	20240829	-3.02	32400	20231019	197.84	99500	-3.02	20240829	46350	108.20	20240206	99500	-3.02	20240829	32400	197.84	20231019	1.65	N	141080	500	182 억		3498343	N	N	9152	N	00	N
15	20240829	110902	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96600	1400	2	1.47	71232836500	732754	95.07	96900	99500	94500	123700	66700	95200	97213.78	9.57	0	-32404	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	35324	-36.67	17.93	12	2.00	-2634.00	5387.00	99500	20240829	-2.91	32400	20231019	198.15	99500	-2.91	20240829	46350	108.41	20240206	99500	-2.91	20240829	32400	198.15	20231019	1.65	N	141080	500	182 억		3498343	N	N	9152	N	00	N
16	20240829	100856	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96500	1300	2	1.37	58062858700	597290	77.50	96900	99500	94500	123700	66700	95200	97212.09	9.57	0	-38088	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	35287	-36.64	17.91	12	1.63	-2634.00	5387.00	99500	20240829	-3.02	32400	20231019	197.84	99500	-3.02	20240829	46350	108.20	20240206	99500	-3.02	20240829	32400	197.84	20231019	1.65	N	141080	500	182 억		3498343	N	N	9152	N	00	N
17	20240829	090900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	96900	1700	2	1.79	7320276600	75796	9.83	96900	97300	95300	123700	66700	95200	96587.31	9.57	0	-12463	99266	97232	95566	93532	91866	96400	92700	183	28500	500	68540	100	1	36567348	35434	-36.79	17.99	12	0.21	-2634.00	5387.00	98800	20240827	-1.92	32400	20231019	199.07	98800	-1.92	20240827	46350	109.06	20240206	98800	-1.92	20240827	32400	199.07	20231019	1.65	N	141080	500	182 억		3498343	N	N	9152	N	00	N
18	20240828	160832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95200	-400	5	-0.42	73223978400	763892	90.30	95900	97600	93900	124200	67000	95600	95857.14	9.45	0	30521	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	34812	-36.14	17.67	12	2.09	-2634.00	5387.00	98800	20240827	-3.64	32400	20231019	193.83	98800	-3.64	20240827	46350	105.39	20240206	98800	-3.64	20240827	32400	193.83	20231019	1.75	N	141080	500	182 억		3455460	N	N	9152	N	00	N
19	20240828	150838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95200	-400	5	-0.42	70348703200	733700	86.73	95900	97600	93900	124200	67000	95600	95882.38	9.45	0	21989	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	34812	-36.14	17.67	12	2.01	-2634.00	5387.00	98800	20240827	-3.64	32400	20231019	193.83	98800	-3.64	20240827	46350	105.39	20240206	98800	-3.64	20240827	32400	193.83	20231019	1.75	N	141080	500	182 억		3455460	N	N	1765	N	00	N
20	20240828	140840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95600	0	3	0.00	63845137200	665589	78.68	95900	97600	93900	124200	67000	95600	95923.11	9.45	0	17358	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	34958	-36.29	17.75	12	1.82	-2634.00	5387.00	98800	20240827	-3.24	32400	20231019	195.06	98800	-3.24	20240827	46350	106.26	20240206	98800	-3.24	20240827	32400	195.06	20231019	1.75	N	141080	500	182 억		3455460	N	N	1765	N	00	N
21	20240828	130836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97500	1900	2	1.99	50765190700	529424	62.58	95900	97500	93900	124200	67000	95600	95887.97	9.45	0	18962	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	35653	-37.02	18.10	12	1.45	-2634.00	5387.00	98800	20240827	-1.32	32400	20231019	200.93	98800	-1.32	20240827	46350	110.36	20240206	98800	-1.32	20240827	32400	200.93	20231019	1.75	N	141080	500	182 억		3455460	N	N	1765	N	00	N
22	20240828	120836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	96500	900	2	0.94	41746058600	436329	51.58	95900	97300	93900	124200	67000	95600	95675.77	9.45	0	1788	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	35287	-36.64	17.91	12	1.19	-2634.00	5387.00	98800	20240827	-2.33	32400	20231019	197.84	98800	-2.33	20240827	46350	108.20	20240206	98800	-2.33	20240827	32400	197.84	20231019	1.75	N	141080	500	182 억		3455460	N	N	1765	N	00	N
23	20240828	110835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95600	0	3	0.00	26541674700	279017	32.98	95900	96400	93900	124200	67000	95600	95124.45	9.45	0	241	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	34958	-36.29	17.75	12	0.76	-2634.00	5387.00	98800	20240827	-3.24	32400	20231019	195.06	98800	-3.24	20240827	46350	106.26	20240206	98800	-3.24	20240827	32400	195.06	20231019	1.75	N	141080	500	182 억		3455460	N	N	1765	N	00	N
24	20240828	100903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94600	-1000	5	-1.05	15511393400	163580	19.34	95900	96400	93900	124200	67000	95600	94821.14	9.45	0	-18053	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	34593	-35.91	17.56	12	0.45	-2634.00	5387.00	98800	20240827	-4.25	32400	20231019	191.98	98800	-4.25	20240827	46350	104.10	20240206	98800	-4.25	20240827	32400	191.98	20231019	1.75	N	141080	500	182 억		3455460	N	N	1765	N	00	N
25	20240828	090850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94900	-700	5	-0.73	4242639900	44332	5.24	95900	96400	94900	124200	67000	95600	95703.17	9.45	0	-8644	100733	98166	96233	93666	91733	97200	92700	183	28600	500	68830	100	1	36567348	34702	-36.03	17.62	12	0.12	-2634.00	5387.00	98800	20240827	-3.95	32400	20231019	192.90	98800	-3.95	20240827	46350	104.75	20240206	98800	-3.95	20240827	32400	192.90	20231019	1.75	N	141080	500	182 억		3455460	N	N	1765	N	00	N
26	20240827	160833	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95600	-2400	5	-2.45	80852425500	842459	75.71	98100	98800	94300	127400	68600	98000	95971.86	10.01	0	-165013	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	34958	-36.29	17.75	12	2.30	-2634.00	5387.00	98800	20240827	-3.24	32400	20231019	195.06	98800	-3.24	20240827	46350	106.26	20240206	98800	-3.24	20240827	32400	195.06	20231019	1.77	N	141080	500	182 억		3661805	N	N	1765	N	00	N
27	20240827	150836	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95600	-2400	5	-2.45	78507409800	817926	73.51	98100	98800	94300	127400	68600	98000	95982.93	10.01	0	-164501	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	34958	-36.29	17.75	12	2.24	-2634.00	5387.00	98800	20240827	-3.24	32400	20231019	195.06	98800	-3.24	20240827	46350	106.26	20240206	98800	-3.24	20240827	32400	195.06	20231019	1.77	N	141080	500	182 억		3661805	N	N	2286	N	00	N
28	20240827	140839	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95800	-2200	5	-2.24	69502558200	724053	65.07	98100	98800	94300	127400	68600	98000	95990.32	10.01	0	-163571	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	35032	-36.37	17.78	12	1.98	-2634.00	5387.00	98800	20240827	-3.04	32400	20231019	195.68	98800	-3.04	20240827	46350	106.69	20240206	98800	-3.04	20240827	32400	195.68	20231019	1.77	N	141080	500	182 억		3661805	N	N	2286	N	00	N
29	20240827	130841	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94400	-3600	5	-3.67	63791626100	663996	59.67	98100	98800	94300	127400	68600	98000	96071.62	10.01	0	-162538	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	34520	-35.84	17.52	12	1.82	-2634.00	5387.00	98800	20240827	-4.45	32400	20231019	191.36	98800	-4.45	20240827	46350	103.67	20240206	98800	-4.45	20240827	32400	191.36	20231019	1.77	N	141080	500	182 억		3661805	N	N	2286	N	00	N
30	20240827	120843	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95000	-3000	5	-3.06	55939233900	581269	52.24	98100	98800	94500	127400	68600	98000	96235.68	10.01	0	-113455	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	34739	-36.07	17.64	12	1.59	-2634.00	5387.00	98800	20240827	-3.85	32400	20231019	193.21	98800	-3.85	20240827	46350	104.96	20240206	98800	-3.85	20240827	32400	193.21	20231019	1.77	N	141080	500	182 억		3661805	N	N	2286	N	00	N
31	20240827	110839	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95300	-2700	5	-2.76	51656554700	536314	48.20	98100	98800	94500	127400	68600	98000	96317.00	10.01	0	-93165	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	34849	-36.18	17.69	12	1.47	-2634.00	5387.00	98800	20240827	-3.54	32400	20231019	194.14	98800	-3.54	20240827	46350	105.61	20240206	98800	-3.54	20240827	32400	194.14	20231019	1.77	N	141080	500	182 억		3661805	N	N	2286	N	00	N
32	20240827	100838	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	95600	-2400	5	-2.45	42777597900	443072	39.82	98100	98800	94500	127400	68600	98000	96546.96	10.01	0	-65386	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	34958	-36.29	17.75	12	1.21	-2634.00	5387.00	98800	20240827	-3.24	32400	20231019	195.06	98800	-3.24	20240827	46350	106.26	20240206	98800	-3.24	20240827	32400	195.06	20231019	1.77	N	141080	500	182 억		3661805	N	N	2286	N	00	N
33	20240827	090838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98000	0	3	0.00	9625935300	98197	8.82	98100	98400	97400	127400	68600	98000	98026.84	10.01	0	-9438	101533	99766	96933	95166	92333	100650	96050	183	29400	500	70560	100	1	36567348	35836	-37.21	18.19	12	0.27	-2634.00	5387.00	98700	20240826	-0.71	32400	20231019	202.47	98700	-0.71	20240826	46350	111.43	20240206	98700	-0.71	20240826	32400	202.47	20231019	1.77	N	141080	500	182 억		3661805	N	N	2286	N	00	N
34	20240826	160825	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	98000	4300	2	4.59	107152378800	1102225	155.30	94900	98700	94100	121800	65600	93700	97221.53	9.75	0	128084	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35836	-37.21	18.19	12	3.01	-2634.00	5387.00	98700	20240826	-0.71	32400	20231019	202.47	98700	-0.71	20240826	46350	111.43	20240206	98700	-0.71	20240826	32400	202.47	20231019	1.86	N	141080	500	182 억		3566775	N	N	2286	N	00	N
35	20240826	150832	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	97800	4100	2	4.38	102033905300	1049946	147.93	94900	98700	94100	121800	65600	93700	97188.22	9.75	0	125487	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35763	-37.13	18.15	12	2.87	-2634.00	5387.00	98700	20240826	-0.91	32400	20231019	201.85	98700	-0.91	20240826	46350	111.00	20240206	98700	-0.91	20240826	32400	201.85	20231019	1.86	N	141080	500	182 억		3566775	N	N	2313	N	00	N
36	20240826	140835	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	97100	3400	2	3.63	90868659900	935705	131.84	94900	98700	94100	121800	65600	93700	97121.39	9.75	0	98772	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35507	-36.86	18.02	12	2.56	-2634.00	5387.00	98700	20240826	-1.62	32400	20231019	199.69	98700	-1.62	20240826	46350	109.49	20240206	98700	-1.62	20240826	32400	199.69	20231019	1.86	N	141080	500	182 억		3566775	N	N	2313	N	00	N
37	20240826	130837	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96000	2300	2	2.45	85110659000	876147	123.44	94900	98700	94100	121800	65600	93700	97151.56	9.75	0	96088	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35105	-36.45	17.82	12	2.40	-2634.00	5387.00	98700	20240826	-2.74	32400	20231019	196.30	98700	-2.74	20240826	46350	107.12	20240206	98700	-2.74	20240826	32400	196.30	20231019	1.86	N	141080	500	182 억		3566775	N	N	2313	N	00	N
38	20240826	120831	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96700	3000	2	3.20	80000010600	823058	115.96	94900	98700	94100	121800	65600	93700	97208.87	9.75	0	96324	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35361	-36.71	17.95	12	2.25	-2634.00	5387.00	98700	20240826	-2.03	32400	20231019	198.46	98700	-2.03	20240826	46350	108.63	20240206	98700	-2.03	20240826	32400	198.46	20231019	1.86	N	141080	500	182 억		3566775	N	N	2313	N	00	N
39	20240826	110835	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	97000	3300	2	3.52	76306154700	784953	110.60	94900	98700	94100	121800	65600	93700	97222.02	9.75	0	91004	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35470	-36.83	18.01	12	2.15	-2634.00	5387.00	98700	20240826	-1.72	32400	20231019	199.38	98700	-1.72	20240826	46350	109.28	20240206	98700	-1.72	20240826	32400	199.38	20231019	1.86	N	141080	500	182 억		3566775	N	N	2313	N	00	N
40	20240826	100835	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96900	3200	2	3.42	62498094200	642018	90.46	94900	98700	94100	121800	65600	93700	97360.18	9.75	0	75455	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35434	-36.79	17.99	12	1.76	-2634.00	5387.00	98700	20240826	-1.82	32400	20231019	199.07	98700	-1.82	20240826	46350	109.06	20240206	98700	-1.82	20240826	32400	199.07	20231019	1.86	N	141080	500	182 억		3566775	N	N	2313	N	00	N
41	20240826	090832	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	96500	2800	2	2.99	15185694800	158238	22.29	94900	97500	94100	121800	65600	93700	96002.80	9.75	0	7302	98033	95866	92133	89966	86233	96950	91050	183	28100	500	67460	100	1	36567348	35287	-36.64	17.91	12	0.43	-2634.00	5387.00	97500	20240826	-1.03	32400	20231019	197.84	97500	-1.03	20240826	46350	108.20	20240206	97500	-1.03	20240826	32400	197.84	20231019	1.86	N	141080	500	182 억		3566775	N	N	2313	N	00	N
42	20240823	160827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93700	4400	2	4.93	65075053900	706016	110.64	88500	94300	88400	116000	62600	89300	92170.44	9.44	0	93990	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	34264	-35.57	17.39	12	1.93	-2634.00	5387.00	95700	20240819	-2.09	32400	20231019	189.20	95700	-2.09	20240819	46350	102.16	20240206	95700	-2.09	20240819	32400	189.20	20231019	1.92	N	141080	500	182 억		3451135	N	N	2313	N	00	N
43	20240823	150834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93200	3900	2	4.37	61732618700	670305	105.04	88500	94300	88400	116000	62600	89300	92096.70	9.44	0	88015	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	34081	-35.38	17.30	12	1.83	-2634.00	5387.00	95700	20240819	-2.61	32400	20231019	187.65	95700	-2.61	20240819	46350	101.08	20240206	95700	-2.61	20240819	32400	187.65	20231019	1.92	N	141080	500	182 억		3451135	N	N	2459	N	00	N
44	20240823	140833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92900	3600	2	4.03	53313290400	579948	90.88	88500	94300	88400	116000	62600	89300	91928.12	9.44	0	65373	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	33971	-35.27	17.25	12	1.59	-2634.00	5387.00	95700	20240819	-2.93	32400	20231019	186.73	95700	-2.93	20240819	46350	100.43	20240206	95700	-2.93	20240819	32400	186.73	20231019	1.92	N	141080	500	182 억		3451135	N	N	2459	N	00	N
45	20240823	130833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92300	3000	2	3.36	38732772400	423831	66.42	88500	92800	88400	116000	62600	89300	91387.76	9.44	0	49931	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	33752	-35.04	17.13	12	1.16	-2634.00	5387.00	95700	20240819	-3.55	32400	20231019	184.88	95700	-3.55	20240819	46350	99.14	20240206	95700	-3.55	20240819	32400	184.88	20231019	1.92	N	141080	500	182 억		3451135	N	N	2459	N	00	N
46	20240823	120831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92100	2800	2	3.14	32814311200	359746	56.37	88500	92500	88400	116000	62600	89300	91215.71	9.44	0	29271	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	33679	-34.97	17.10	12	0.98	-2634.00	5387.00	95700	20240819	-3.76	32400	20231019	184.26	95700	-3.76	20240819	46350	98.71	20240206	95700	-3.76	20240819	32400	184.26	20231019	1.92	N	141080	500	182 억		3451135	N	N	2459	N	00	N
47	20240823	110830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91800	2500	2	2.80	28405282900	311816	48.86	88500	92500	88400	116000	62600	89300	91096.83	9.44	0	23543	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	33569	-34.85	17.04	12	0.85	-2634.00	5387.00	95700	20240819	-4.08	32400	20231019	183.33	95700	-4.08	20240819	46350	98.06	20240206	95700	-4.08	20240819	32400	183.33	20231019	1.92	N	141080	500	182 억		3451135	N	N	2459	N	00	N
48	20240823	100831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91500	2200	2	2.46	16852698300	186218	29.18	88500	91800	88400	116000	62600	89300	90500.43	9.44	0	20077	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	33459	-34.74	16.99	12	0.51	-2634.00	5387.00	95700	20240819	-4.39	32400	20231019	182.41	95700	-4.39	20240819	46350	97.41	20240206	95700	-4.39	20240819	32400	182.41	20231019	1.92	N	141080	500	182 억		3451135	N	N	2459	N	00	N
49	20240823	090833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89800	500	2	0.56	2905393700	32515	5.10	88500	90300	88400	116000	62600	89300	89355.65	9.44	0	4962	93433	91366	89533	87466	85633	90450	86550	183	26700	500	64290	100	1	36567348	32837	-34.09	16.67	12	0.09	-2634.00	5387.00	95700	20240819	-6.17	32400	20231019	177.16	95700	-6.17	20240819	46350	93.74	20240206	95700	-6.17	20240819	32400	177.16	20231019	1.92	N	141080	500	182 억		3451135	N	N	2459	N	00	N
50	20240822	160826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89300	-2000	5	-2.19	56645785200	635587	91.08	91300	91600	87700	118600	64000	91300	89122.14	9.32	0	30284	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	32655	-33.90	16.58	12	1.74	-2634.00	5387.00	95700	20240819	-6.69	32400	20231019	175.62	95700	-6.69	20240819	46350	92.66	20240206	95700	-6.69	20240819	32400	175.62	20231019	1.90	N	141080	500	182 억		3407396	N	N	2459	N	00	N
51	20240822	150833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89400	-1900	5	-2.08	54351492000	609859	87.39	91300	91600	87700	118600	64000	91300	89120.06	9.32	0	30626	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	32691	-33.94	16.60	12	1.67	-2634.00	5387.00	95700	20240819	-6.58	32400	20231019	175.93	95700	-6.58	20240819	46350	92.88	20240206	95700	-6.58	20240819	32400	175.93	20231019	1.90	N	141080	500	182 억		3407396	N	N	2671	N	00	N
52	20240822	140834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89400	-1900	5	-2.08	48491439500	544056	77.96	91300	91600	87700	118600	64000	91300	89128.00	9.32	0	17394	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	32691	-33.94	16.60	12	1.49	-2634.00	5387.00	95700	20240819	-6.58	32400	20231019	175.93	95700	-6.58	20240819	46350	92.88	20240206	95700	-6.58	20240819	32400	175.93	20231019	1.90	N	141080	500	182 억		3407396	N	N	2671	N	00	N
53	20240822	130834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89500	-1800	5	-1.97	45231523200	507613	72.74	91300	91600	87700	118600	64000	91300	89104.69	9.32	0	10418	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	32728	-33.98	16.61	12	1.39	-2634.00	5387.00	95700	20240819	-6.48	32400	20231019	176.23	95700	-6.48	20240819	46350	93.10	20240206	95700	-6.48	20240819	32400	176.23	20231019	1.90	N	141080	500	182 억		3407396	N	N	2671	N	00	N
54	20240822	120837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89500	-1800	5	-1.97	41706602800	468067	67.07	91300	91600	87700	118600	64000	91300	89102.15	9.32	0	6605	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	32728	-33.98	16.61	12	1.28	-2634.00	5387.00	95700	20240819	-6.48	32400	20231019	176.23	95700	-6.48	20240819	46350	93.10	20240206	95700	-6.48	20240819	32400	176.23	20231019	1.90	N	141080	500	182 억		3407396	N	N	2671	N	00	N
55	20240822	110829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90200	-1100	5	-1.20	38860528300	436314	62.52	91300	91600	87700	118600	64000	91300	89063.58	9.32	0	1008	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	32984	-34.24	16.74	12	1.19	-2634.00	5387.00	95700	20240819	-5.75	32400	20231019	178.40	95700	-5.75	20240819	46350	94.61	20240206	95700	-5.75	20240819	32400	178.40	20231019	1.90	N	141080	500	182 억		3407396	N	N	2671	N	00	N
56	20240822	100829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88100	-3200	5	-3.50	26627130600	298725	42.81	91300	91600	87900	118600	64000	91300	89133.20	9.32	0	-20279	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	32216	-33.45	16.35	12	0.82	-2634.00	5387.00	95700	20240819	-7.94	32400	20231019	171.91	95700	-7.94	20240819	46350	90.08	20240206	95700	-7.94	20240819	32400	171.91	20231019	1.90	N	141080	500	182 억		3407396	N	N	2671	N	00	N
57	20240822	090830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91300	0	3	0.00	2117230300	23311	3.34	91300	91600	90300	118600	64000	91300	90817.59	9.32	0	697	97433	94366	92233	89166	87033	93300	88100	183	27300	500	65730	100	1	36567348	33386	-34.66	16.95	12	0.06	-2634.00	5387.00	95700	20240819	-4.60	32400	20231019	181.79	95700	-4.60	20240819	46350	96.98	20240206	95700	-4.60	20240819	32400	181.79	20231019	1.90	N	141080	500	182 억		3407396	N	N	2671	N	00	N
58	20240821	160824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91300	-1400	5	-1.51	63814543100	690084	123.84	93600	95300	90100	120500	64900	92700	92476.98	9.30	0	-22441	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	33386	-34.66	16.95	12	1.89	-2634.00	5387.00	95700	20240819	-4.60	32400	20231019	181.79	95700	-4.60	20240819	46350	96.98	20240206	95700	-4.60	20240819	32400	181.79	20231019	1.91	N	141080	500	182 억		3402104	N	N	2671	N	00	N
59	20240821	150835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91800	-900	5	-0.97	62014612200	670400	120.31	93600	95300	90100	120500	64900	92700	92503.90	9.30	0	-25219	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	33569	-34.85	17.04	12	1.83	-2634.00	5387.00	95700	20240819	-4.08	32400	20231019	183.33	95700	-4.08	20240819	46350	98.06	20240206	95700	-4.08	20240819	32400	183.33	20231019	1.91	N	141080	500	182 억		3402104	N	N	1052	N	00	N
60	20240821	140829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91100	-1600	5	-1.73	56318306600	608238	109.15	93600	95300	90100	120500	64900	92700	92592.55	9.30	0	-15945	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	33313	-34.59	16.91	12	1.66	-2634.00	5387.00	95700	20240819	-4.81	32400	20231019	181.17	95700	-4.81	20240819	46350	96.55	20240206	95700	-4.81	20240819	32400	181.17	20231019	1.91	N	141080	500	182 억		3402104	N	N	1052	N	00	N
61	20240821	130838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91100	-1600	5	-1.73	48439511100	521298	93.55	93600	95300	90700	120500	64900	92700	92920.96	9.30	0	-6756	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	33313	-34.59	16.91	12	1.43	-2634.00	5387.00	95700	20240819	-4.81	32400	20231019	181.17	95700	-4.81	20240819	46350	96.55	20240206	95700	-4.81	20240819	32400	181.17	20231019	1.91	N	141080	500	182 억		3402104	N	N	1052	N	00	N
62	20240821	120836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91200	-1500	5	-1.62	44572635900	478832	85.93	93600	95300	90700	120500	64900	92700	93086.17	9.30	0	275	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	33349	-34.62	16.93	12	1.31	-2634.00	5387.00	95700	20240819	-4.70	32400	20231019	181.48	95700	-4.70	20240819	46350	96.76	20240206	95700	-4.70	20240819	32400	181.48	20231019	1.91	N	141080	500	182 억		3402104	N	N	1052	N	00	N
63	20240821	110833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91300	-1400	5	-1.51	39704097000	425465	76.35	93600	95300	91000	120500	64900	92700	93319.30	9.30	0	6381	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	33386	-34.66	16.95	12	1.16	-2634.00	5387.00	95700	20240819	-4.60	32400	20231019	181.79	95700	-4.60	20240819	46350	96.98	20240206	95700	-4.60	20240819	32400	181.79	20231019	1.91	N	141080	500	182 억		3402104	N	N	1052	N	00	N
64	20240821	100838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92900	200	2	0.22	29893149600	318583	57.17	93600	95300	92300	120500	64900	92700	93831.59	9.30	0	18956	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	33971	-35.27	17.25	12	0.87	-2634.00	5387.00	95700	20240819	-2.93	32400	20231019	186.73	95700	-2.93	20240819	46350	100.43	20240206	95700	-2.93	20240819	32400	186.73	20231019	1.91	N	141080	500	182 억		3402104	N	N	1052	N	00	N
65	20240821	090828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93800	1100	2	1.19	6297129800	67308	12.08	93600	94400	92400	120500	64900	92700	93556.93	9.30	0	9165	96366	94532	93166	91332	89966	93850	90650	183	27800	500	66740	100	1	36567348	34300	-35.61	17.41	12	0.18	-2634.00	5387.00	95700	20240819	-1.99	32400	20231019	189.51	95700	-1.99	20240819	46350	102.37	20240206	95700	-1.99	20240819	32400	189.51	20231019	1.91	N	141080	500	182 억		3402104	N	N	1052	N	00	N
66	20240820	160818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92700	-1100	5	-1.17	51721926900	553564	77.32	94300	95000	91800	121900	65700	93800	93435.73	9.73	0	-102995	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	33898	-35.19	17.21	12	1.51	-2634.00	5387.00	95700	20240819	-3.13	32400	20231019	186.11	95700	-3.13	20240819	46350	100.00	20240206	95700	-3.13	20240819	32400	186.11	20231019	1.89	N	141080	500	182 억		3557012	N	N	1052	N	00	N
67	20240820	150831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92600	-1200	5	-1.28	49086147400	525120	73.35	94300	95000	91800	121900	65700	93800	93475.86	9.73	0	-101895	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	33861	-35.16	17.19	12	1.44	-2634.00	5387.00	95700	20240819	-3.24	32400	20231019	185.80	95700	-3.24	20240819	46350	99.78	20240206	95700	-3.24	20240819	32400	185.80	20231019	1.89	N	141080	500	182 억		3557012	N	N	4747	N	00	N
68	20240820	140827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92800	-1000	5	-1.07	43763284800	467728	65.33	94300	95000	91800	121900	65700	93800	93565.51	9.73	0	-88163	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	33934	-35.23	17.23	12	1.28	-2634.00	5387.00	95700	20240819	-3.03	32400	20231019	186.42	95700	-3.03	20240819	46350	100.22	20240206	95700	-3.03	20240819	32400	186.42	20231019	1.89	N	141080	500	182 억		3557012	N	N	4747	N	00	N
69	20240820	130829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93100	-700	5	-0.75	34362616900	366193	51.15	94300	95000	92800	121900	65700	93800	93837.48	9.73	0	-79127	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	34044	-35.35	17.28	12	1.00	-2634.00	5387.00	95700	20240819	-2.72	32400	20231019	187.35	95700	-2.72	20240819	46350	100.86	20240206	95700	-2.72	20240819	32400	187.35	20231019	1.89	N	141080	500	182 억		3557012	N	N	4747	N	00	N
70	20240820	120825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94000	200	2	0.21	27920566400	297382	41.54	94300	95000	92800	121900	65700	93800	93887.98	9.73	0	-50752	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	34373	-35.69	17.45	12	0.81	-2634.00	5387.00	95700	20240819	-1.78	32400	20231019	190.12	95700	-1.78	20240819	46350	102.80	20240206	95700	-1.78	20240819	32400	190.12	20231019	1.89	N	141080	500	182 억		3557012	N	N	4747	N	00	N
71	20240820	110822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94000	200	2	0.21	25030996900	266649	37.25	94300	95000	92800	121900	65700	93800	93872.54	9.73	0	-54126	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	34373	-35.69	17.45	12	0.73	-2634.00	5387.00	95700	20240819	-1.78	32400	20231019	190.12	95700	-1.78	20240819	46350	102.80	20240206	95700	-1.78	20240819	32400	190.12	20231019	1.89	N	141080	500	182 억		3557012	N	N	4747	N	00	N
72	20240820	100821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93700	-100	5	-0.11	19160918800	204111	28.51	94300	95000	92800	121900	65700	93800	93875.11	9.73	0	-42031	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	34264	-35.57	17.39	12	0.56	-2634.00	5387.00	95700	20240819	-2.09	32400	20231019	189.20	95700	-2.09	20240819	46350	102.16	20240206	95700	-2.09	20240819	32400	189.20	20231019	1.89	N	141080	500	182 억		3557012	N	N	4747	N	00	N
73	20240820	090823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93700	-100	5	-0.11	3846296000	40924	5.72	94300	94500	93500	121900	65700	93800	93987.78	9.73	0	-17274	98533	96166	93333	90966	88133	97350	92150	183	28100	500	67530	100	1	36567348	34264	-35.57	17.39	12	0.11	-2634.00	5387.00	95700	20240819	-2.09	32400	20231019	189.20	95700	-2.09	20240819	46350	102.16	20240206	95700	-2.09	20240819	32400	189.20	20231019	1.89	N	141080	500	182 억		3557012	N	N	4747	N	00	N
74	20240819	160814	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	93800	2500	2	2.74	66426254200	712008	151.79	91200	95700	90500	118600	64000	91300	93294.30	9.58	0	59824	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	34300	-35.61	17.41	12	1.95	-2634.00	5387.00	95700	20240819	-1.99	32400	20231019	189.51	95700	-1.99	20240819	46350	102.37	20240206	95700	-1.99	20240819	32400	189.51	20231019	1.84	N	141080	500	182 억		3504895	N	N	4747	N	00	N
75	20240819	150820	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94100	2800	2	3.07	63072026600	676273	144.17	91200	95700	90500	118600	64000	91300	93264.52	9.58	0	53408	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	34410	-35.73	17.47	12	1.85	-2634.00	5387.00	95700	20240819	-1.67	32400	20231019	190.43	95700	-1.67	20240819	46350	103.02	20240206	95700	-1.67	20240819	32400	190.43	20231019	1.84	N	141080	500	182 억		3504895	N	N	1701	N	00	N
76	20240819	140822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93500	2200	2	2.41	35633541300	386101	82.31	91200	93500	90500	118600	64000	91300	92291.05	9.58	0	38764	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	34190	-35.50	17.36	12	1.06	-2634.00	5387.00	95000	20240812	-1.58	32400	20231019	188.58	95000	-1.58	20240812	46350	101.73	20240206	95000	-1.58	20240812	32400	188.58	20231019	1.84	N	141080	500	182 억		3504895	N	N	1701	N	00	N
77	20240819	130818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93000	1700	2	1.86	30311422700	328928	70.12	91200	93500	90500	118600	64000	91300	92152.48	9.58	0	28499	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	34008	-35.31	17.26	12	0.90	-2634.00	5387.00	95000	20240812	-2.11	32400	20231019	187.04	95000	-2.11	20240812	46350	100.65	20240206	95000	-2.11	20240812	32400	187.04	20231019	1.84	N	141080	500	182 억		3504895	N	N	1701	N	00	N
78	20240819	120818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93000	1700	2	1.86	25641385100	278791	59.43	91200	93400	90500	118600	64000	91300	91973.81	9.58	0	17159	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	34008	-35.31	17.26	12	0.76	-2634.00	5387.00	95000	20240812	-2.11	32400	20231019	187.04	95000	-2.11	20240812	46350	100.65	20240206	95000	-2.11	20240812	32400	187.04	20231019	1.84	N	141080	500	182 억		3504895	N	N	1701	N	00	N
79	20240819	110819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92500	1200	2	1.31	19055698300	207775	44.29	91200	93100	90500	118600	64000	91300	91713.39	9.58	0	-10043	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	33825	-35.12	17.17	12	0.57	-2634.00	5387.00	95000	20240812	-2.63	32400	20231019	185.49	95000	-2.63	20240812	46350	99.57	20240206	95000	-2.63	20240812	32400	185.49	20231019	1.84	N	141080	500	182 억		3504895	N	N	1701	N	00	N
80	20240819	100821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91100	-200	5	-0.22	14320195500	156126	33.28	91200	93100	90500	118600	64000	91300	91722.38	9.58	0	-16525	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	33313	-34.59	16.91	12	0.43	-2634.00	5387.00	95000	20240812	-4.11	32400	20231019	181.17	95000	-4.11	20240812	46350	96.55	20240206	95000	-4.11	20240812	32400	181.17	20231019	1.84	N	141080	500	182 억		3504895	N	N	1701	N	00	N
81	20240819	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91000	-300	5	-0.33	3123752600	34385	7.33	91200	91300	90500	118600	64000	91300	90844.71	9.58	0	-2706	92500	91900	91000	90400	89500	92200	90700	183	27300	500	65730	100	1	36567348	33276	-34.55	16.89	12	0.09	-2634.00	5387.00	95000	20240812	-4.21	32400	20231019	180.86	95000	-4.21	20240812	46350	96.33	20240206	95000	-4.21	20240812	32400	180.86	20231019	1.84	N	141080	500	182 억		3504895	N	N	1701	N	00	N
82	20240816	160812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91300	700	2	0.77	42200769600	464447	81.54	90700	91600	90100	117700	63500	90600	90862.06	9.42	0	19955	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33386	-34.66	16.95	12	1.27	-2634.00	5387.00	95000	20240812	-3.89	32400	20231019	181.79	95000	-3.89	20240812	46350	96.98	20240206	95000	-3.89	20240812	32400	181.79	20231019	1.92	N	141080	500	182 억		3444971	N	N	1701	N	00	N
83	20240816	150814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91000	400	2	0.44	40186765900	442350	77.66	90700	91600	90100	117700	63500	90600	90848.67	9.42	0	19465	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33276	-34.55	16.89	12	1.21	-2634.00	5387.00	95000	20240812	-4.21	32400	20231019	180.86	95000	-4.21	20240812	46350	96.33	20240206	95000	-4.21	20240812	32400	180.86	20231019	1.92	N	141080	500	182 억		3444971	N	N	783	N	00	N
84	20240816	140819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90900	300	2	0.33	35067176900	386190	67.80	90700	91600	90100	117700	63500	90600	90803.21	9.42	0	4431	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33240	-34.51	16.87	12	1.06	-2634.00	5387.00	95000	20240812	-4.32	32400	20231019	180.56	95000	-4.32	20240812	46350	96.12	20240206	95000	-4.32	20240812	32400	180.56	20231019	1.92	N	141080	500	182 억		3444971	N	N	783	N	00	N
85	20240816	130820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91300	700	2	0.77	31543210700	347492	61.01	90700	91600	90100	117700	63500	90600	90774.21	9.42	0	-3926	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33386	-34.66	16.95	12	0.95	-2634.00	5387.00	95000	20240812	-3.89	32400	20231019	181.79	95000	-3.89	20240812	46350	96.98	20240206	95000	-3.89	20240812	32400	181.79	20231019	1.92	N	141080	500	182 억		3444971	N	N	783	N	00	N
86	20240816	120815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90300	-300	5	-0.33	26286070800	289470	50.82	90700	91600	90100	117700	63500	90600	90807.99	9.42	0	-7490	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33020	-34.28	16.76	12	0.79	-2634.00	5387.00	95000	20240812	-4.95	32400	20231019	178.70	95000	-4.95	20240812	46350	94.82	20240206	95000	-4.95	20240812	32400	178.70	20231019	1.92	N	141080	500	182 억		3444971	N	N	783	N	00	N
87	20240816	110819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90500	-100	5	-0.11	21709250600	238985	41.96	90700	91600	90100	117700	63500	90600	90839.96	9.42	0	-1172	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33093	-34.36	16.80	12	0.65	-2634.00	5387.00	95000	20240812	-4.74	32400	20231019	179.32	95000	-4.74	20240812	46350	95.25	20240206	95000	-4.74	20240812	32400	179.32	20231019	1.92	N	141080	500	182 억		3444971	N	N	783	N	00	N
88	20240816	100815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90600	0	3	0.00	17094625000	188162	33.03	90700	91600	90100	117700	63500	90600	90851.34	9.42	0	-429	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33130	-34.40	16.82	12	0.51	-2634.00	5387.00	95000	20240812	-4.63	32400	20231019	179.63	95000	-4.63	20240812	46350	95.47	20240206	95000	-4.63	20240812	32400	179.63	20231019	1.92	N	141080	500	182 억		3444971	N	N	783	N	00	N
89	20240816	090815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91200	600	2	0.66	5727708800	63164	11.09	90700	91400	90100	117700	63500	90600	90680.69	9.42	0	8644	95533	93066	91633	89166	87733	92350	88450	183	27100	500	65230	100	1	36567348	33349	-34.62	16.93	12	0.17	-2634.00	5387.00	95000	20240812	-4.00	32400	20231019	181.48	95000	-4.00	20240812	46350	96.76	20240206	95000	-4.00	20240812	32400	181.48	20231019	1.92	N	141080	500	182 억		3444971	N	N	783	N	00	N
90	20240814	160816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90600	-1900	5	-2.05	51777456400	564196	57.56	93100	94100	90200	120200	64800	92500	91774.84	9.33	0	-67534	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	33130	-34.40	16.82	12	1.54	-2634.00	5387.00	95000	20240812	-4.63	32400	20231019	179.63	95000	-4.63	20240812	46350	95.47	20240206	95000	-4.63	20240812	32400	179.63	20231019	1.86	N	141080	500	182 억		3412991	N	N	783	N	00	N
91	20240814	150818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90200	-2300	5	-2.49	47698985300	519128	52.96	93100	94100	90200	120200	64800	92500	91882.41	9.33	0	-71896	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	32984	-34.24	16.74	12	1.42	-2634.00	5387.00	95000	20240812	-5.05	32400	20231019	178.40	95000	-5.05	20240812	46350	94.61	20240206	95000	-5.05	20240812	32400	178.40	20231019	1.86	N	141080	500	182 억		3412991	N	N	583	N	00	N
92	20240814	140821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91200	-1300	5	-1.41	39508337900	428712	43.74	93100	94100	90800	120200	64800	92500	92155.56	9.33	0	-64126	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	33349	-34.62	16.93	12	1.17	-2634.00	5387.00	95000	20240812	-4.00	32400	20231019	181.48	95000	-4.00	20240812	46350	96.76	20240206	95000	-4.00	20240812	32400	181.48	20231019	1.86	N	141080	500	182 억		3412991	N	N	583	N	00	N
93	20240814	130819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91800	-700	5	-0.76	32781108700	355466	36.27	93100	94100	90800	120200	64800	92500	92219.77	9.33	0	-59635	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	33569	-34.85	17.04	12	0.97	-2634.00	5387.00	95000	20240812	-3.37	32400	20231019	183.33	95000	-3.37	20240812	46350	98.06	20240206	95000	-3.37	20240812	32400	183.33	20231019	1.86	N	141080	500	182 억		3412991	N	N	583	N	00	N
94	20240814	120814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91600	-900	5	-0.97	28887251100	312814	31.91	93100	94100	91000	120200	64800	92500	92346.21	9.33	0	-49901	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	33496	-34.78	17.00	12	0.86	-2634.00	5387.00	95000	20240812	-3.58	32400	20231019	182.72	95000	-3.58	20240812	46350	97.63	20240206	95000	-3.58	20240812	32400	182.72	20231019	1.86	N	141080	500	182 억		3412991	N	N	583	N	00	N
95	20240814	110811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91700	-800	5	-0.86	24922447000	269492	27.49	93100	94100	91600	120200	64800	92500	92479.33	9.33	0	-42781	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	33532	-34.81	17.02	12	0.74	-2634.00	5387.00	95000	20240812	-3.47	32400	20231019	183.02	95000	-3.47	20240812	46350	97.84	20240206	95000	-3.47	20240812	32400	183.02	20231019	1.86	N	141080	500	182 억		3412991	N	N	583	N	00	N
96	20240814	100810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92700	200	2	0.22	19649588300	212359	21.67	93100	94100	91600	120200	64800	92500	92530.11	9.33	0	-20726	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	33898	-35.19	17.21	12	0.58	-2634.00	5387.00	95000	20240812	-2.42	32400	20231019	186.11	95000	-2.42	20240812	46350	100.00	20240206	95000	-2.42	20240812	32400	186.11	20231019	1.86	N	141080	500	182 억		3412991	N	N	583	N	00	N
97	20240814	090843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92300	-200	5	-0.22	7519959200	80994	8.26	93100	94100	91900	120200	64800	92500	92847.64	9.33	0	-10447	97566	95032	92066	89532	86566	93550	88050	183	27700	500	66600	100	1	36567348	33752	-35.04	17.13	12	0.22	-2634.00	5387.00	95000	20240812	-2.84	32400	20231019	184.88	95000	-2.84	20240812	46350	99.14	20240206	95000	-2.84	20240812	32400	184.88	20231019	1.86	N	141080	500	182 억		3412991	N	N	583	N	00	N
98	20240813	160802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92500	-1900	5	-2.01	89184526800	974412	87.29	94600	94600	89100	122700	66100	94400	91524.72	9.86	0	-175063	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	33825	-35.12	17.17	12	2.66	-2634.00	5387.00	95000	20240812	-2.63	32400	20231019	185.49	95000	-2.63	20240812	46350	99.57	20240206	95000	-2.63	20240812	32400	185.49	20231019	1.79	N	141080	500	182 억		3603840	N	N	583	N	00	N
99	20240813	150809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91900	-2500	5	-2.65	84605102900	924889	82.86	94600	94600	89100	122700	66100	94400	91475.12	9.86	0	-168344	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	33605	-34.89	17.06	12	2.53	-2634.00	5387.00	95000	20240812	-3.26	32400	20231019	183.64	95000	-3.26	20240812	46350	98.27	20240206	95000	-3.26	20240812	32400	183.64	20231019	1.79	N	141080	500	182 억		3603840	N	N	1266	N	00	N
100	20240813	140809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91300	-3100	5	-3.28	72531609000	793627	71.10	94600	94600	89100	122700	66100	94400	91391.57	9.86	0	-141232	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	33386	-34.66	16.95	12	2.17	-2634.00	5387.00	95000	20240812	-3.89	32400	20231019	181.79	95000	-3.89	20240812	46350	96.98	20240206	95000	-3.89	20240812	32400	181.79	20231019	1.79	N	141080	500	182 억		3603840	N	N	1266	N	00	N
101	20240813	130810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89200	-5200	5	-5.51	64806511000	708255	63.45	94600	94600	89100	122700	66100	94400	91500.59	9.86	0	-120856	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	32618	-33.86	16.56	12	1.94	-2634.00	5387.00	95000	20240812	-6.11	32400	20231019	175.31	95000	-6.11	20240812	46350	92.45	20240206	95000	-6.11	20240812	32400	175.31	20231019	1.79	N	141080	500	182 억		3603840	N	N	1266	N	00	N
102	20240813	120804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90100	-4300	5	-4.56	59242244000	646240	57.89	94600	94600	89100	122700	66100	94400	91671.10	9.86	0	-116611	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	32947	-34.21	16.73	12	1.77	-2634.00	5387.00	95000	20240812	-5.16	32400	20231019	178.09	95000	-5.16	20240812	46350	94.39	20240206	95000	-5.16	20240812	32400	178.09	20231019	1.79	N	141080	500	182 억		3603840	N	N	1266	N	00	N
103	20240813	110803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90900	-3500	5	-3.71	45669180000	495531	44.39	94600	94600	90600	122700	66100	94400	92160.92	9.86	0	-75103	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	33240	-34.51	16.87	12	1.36	-2634.00	5387.00	95000	20240812	-4.32	32400	20231019	180.56	95000	-4.32	20240812	46350	96.12	20240206	95000	-4.32	20240812	32400	180.56	20231019	1.79	N	141080	500	182 억		3603840	N	N	1266	N	00	N
104	20240813	100805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91800	-2600	5	-2.75	34980969900	378367	33.90	94600	94600	90600	122700	66100	94400	92451.14	9.86	0	-39304	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	33569	-34.85	17.04	12	1.03	-2634.00	5387.00	95000	20240812	-3.37	32400	20231019	183.33	95000	-3.37	20240812	46350	98.06	20240206	95000	-3.37	20240812	32400	183.33	20231019	1.79	N	141080	500	182 억		3603840	N	N	1266	N	00	N
105	20240813	090808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92600	-1800	5	-1.91	9639992400	103273	9.25	94600	94600	92300	122700	66100	94400	93342.07	9.86	0	-5487	99533	96966	92433	89866	85333	98250	91150	183	28300	500	67960	100	1	36567348	33861	-35.16	17.19	12	0.28	-2634.00	5387.00	95000	20240812	-2.53	32400	20231019	185.80	95000	-2.53	20240812	46350	99.78	20240206	95000	-2.53	20240812	32400	185.80	20231019	1.79	N	141080	500	182 억		3603840	N	N	1266	N	00	N
106	20240812	160757	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94400	5700	2	6.43	102450824000	1108353	169.28	90000	95000	87900	115300	62100	88700	92431.69	9.70	0	29673	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	34520	-35.84	17.52	12	3.03	-2634.00	5387.00	95000	20240812	-0.63	32400	20231019	191.36	95000	-0.63	20240812	46350	103.67	20240206	95000	-0.63	20240812	32400	191.36	20231019	1.78	N	141080	500	182 억		3546024	N	N	1266	N	00	N
107	20240812	150759	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	94700	6000	2	6.76	97802893800	1059099	161.76	90000	95000	87900	115300	62100	88700	92348.14	9.70	0	34744	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	34629	-35.95	17.58	12	2.90	-2634.00	5387.00	95000	20240812	-0.32	32400	20231019	192.28	95000	-0.32	20240812	46350	104.31	20240206	95000	-0.32	20240812	32400	192.28	20231019	1.78	N	141080	500	182 억		3546024	N	N	1474	N	00	N
108	20240812	140759	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	93700	5000	2	5.64	78966814000	859810	131.32	90000	94700	87900	115300	62100	88700	91845.10	9.70	0	-1168	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	34264	-35.57	17.39	12	2.35	-2634.00	5387.00	94700	20240812	-1.06	32400	20231019	189.20	94700	-1.06	20240812	46350	102.16	20240206	94700	-1.06	20240812	32400	189.20	20231019	1.78	N	141080	500	182 억		3546024	N	N	1474	N	00	N
109	20240812	130755	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	92400	3700	2	4.17	73481667700	800638	122.28	90000	94700	87900	115300	62100	88700	91781.98	9.70	0	-5359	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	33788	-35.08	17.15	12	2.19	-2634.00	5387.00	94700	20240812	-2.43	32400	20231019	185.19	94700	-2.43	20240812	46350	99.35	20240206	94700	-2.43	20240812	32400	185.19	20231019	1.78	N	141080	500	182 억		3546024	N	N	1474	N	00	N
110	20240812	120755	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	92500	3800	2	4.28	68097939000	742686	113.43	90000	94700	87900	115300	62100	88700	91694.66	9.70	0	5262	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	33825	-35.12	17.17	12	2.03	-2634.00	5387.00	94700	20240812	-2.32	32400	20231019	185.49	94700	-2.32	20240812	46350	99.57	20240206	94700	-2.32	20240812	32400	185.49	20231019	1.78	N	141080	500	182 억		3546024	N	N	1474	N	00	N
111	20240812	110756	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	93600	4900	2	5.52	56437078800	618019	94.39	90000	94700	87900	115300	62100	88700	91322.73	9.70	0	20167	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	34227	-35.54	17.38	12	1.69	-2634.00	5387.00	94700	20240812	-1.16	32400	20231019	188.89	94700	-1.16	20240812	46350	101.94	20240206	94700	-1.16	20240812	32400	188.89	20231019	1.78	N	141080	500	182 억		3546024	N	N	1474	N	00	N
112	20240812	100751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88900	200	2	0.23	18414499100	206169	31.49	90000	90700	87900	115300	62100	88700	89319.91	9.70	0	-27439	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	32508	-33.75	16.50	12	0.56	-2634.00	5387.00	93900	20240731	-5.32	32400	20231019	174.38	93900	-5.32	20240731	46350	91.80	20240206	93900	-5.32	20240731	32400	174.38	20231019	1.78	N	141080	500	182 억		3546024	N	N	1474	N	00	N
113	20240812	090749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90300	1600	2	1.80	6551932200	72795	11.12	90000	90700	89400	115300	62100	88700	90019.79	9.70	0	2282	92766	90732	89666	87632	86566	90200	87100	183	26600	500	63860	100	1	36567348	33020	-34.28	16.76	12	0.20	-2634.00	5387.00	93900	20240731	-3.83	32400	20231019	178.70	93900	-3.83	20240731	46350	94.82	20240206	93900	-3.83	20240731	32400	178.70	20231019	1.78	N	141080	500	182 억		3546024	N	N	1474	N	00	N
114	20240809	160746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88700	-1100	5	-1.22	58436193400	649839	63.80	91600	91700	88600	116700	62900	89800	89926.02	10.07	0	-100863	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	32435	-33.68	16.47	12	1.78	-2634.00	5387.00	93900	20240731	-5.54	32400	20231019	173.77	93900	-5.54	20240731	46350	91.37	20240206	93900	-5.54	20240731	32400	173.77	20231019	1.62	N	141080	500	182 억		3680984	N	N	1474	N	00	N
115	20240809	150804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89000	-800	5	-0.89	54463791400	605154	59.41	91600	91700	88600	116700	62900	89800	89999.94	10.07	0	-104903	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	32545	-33.79	16.52	12	1.65	-2634.00	5387.00	93900	20240731	-5.22	32400	20231019	174.69	93900	-5.22	20240731	46350	92.02	20240206	93900	-5.22	20240731	32400	174.69	20231019	1.62	N	141080	500	182 억		3680984	N	N	945	N	00	N
116	20240809	140805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90000	200	2	0.22	48510763800	538619	52.88	91600	91700	88600	116700	62900	89800	90065.16	10.07	0	-98367	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	32911	-34.17	16.71	12	1.47	-2634.00	5387.00	93900	20240731	-4.15	32400	20231019	177.78	93900	-4.15	20240731	46350	94.17	20240206	93900	-4.15	20240731	32400	177.78	20231019	1.62	N	141080	500	182 억		3680984	N	N	945	N	00	N
117	20240809	130801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90400	600	2	0.67	42860745800	476002	46.73	91600	91700	88600	116700	62900	89800	90043.28	10.07	0	-95006	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	33057	-34.32	16.78	12	1.30	-2634.00	5387.00	93900	20240731	-3.73	32400	20231019	179.01	93900	-3.73	20240731	46350	95.04	20240206	93900	-3.73	20240731	32400	179.01	20231019	1.62	N	141080	500	182 억		3680984	N	N	945	N	00	N
118	20240809	120800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90100	300	2	0.33	39835767400	442389	43.43	91600	91700	88600	116700	62900	89800	90047.01	10.07	0	-89242	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	32947	-34.21	16.73	12	1.21	-2634.00	5387.00	93900	20240731	-4.05	32400	20231019	178.09	93900	-4.05	20240731	46350	94.39	20240206	93900	-4.05	20240731	32400	178.09	20231019	1.62	N	141080	500	182 억		3680984	N	N	945	N	00	N
119	20240809	110754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90700	900	2	1.00	35553501700	394954	38.78	91600	91700	88600	116700	62900	89800	90019.43	10.07	0	-83206	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	33167	-34.43	16.84	12	1.08	-2634.00	5387.00	93900	20240731	-3.41	32400	20231019	179.94	93900	-3.41	20240731	46350	95.69	20240206	93900	-3.41	20240731	32400	179.94	20231019	1.62	N	141080	500	182 억		3680984	N	N	945	N	00	N
120	20240809	100802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89200	-600	5	-0.67	25127718000	279846	27.47	91600	91700	88600	116700	62900	89800	89791.23	10.07	0	-92066	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	32618	-33.86	16.56	12	0.77	-2634.00	5387.00	93900	20240731	-5.01	32400	20231019	175.31	93900	-5.01	20240731	46350	92.45	20240206	93900	-5.01	20240731	32400	175.31	20231019	1.62	N	141080	500	182 억		3680984	N	N	945	N	00	N
121	20240809	090755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89800	0	3	0.00	8569411500	94655	9.29	91600	91700	89500	116700	62900	89800	90534.30	10.07	0	-40778	95133	92466	89433	86766	83733	93800	88100	183	26900	500	64650	100	1	36567348	32837	-34.09	16.67	12	0.26	-2634.00	5387.00	93900	20240731	-4.37	32400	20231019	177.16	93900	-4.37	20240731	46350	93.74	20240206	93900	-4.37	20240731	32400	177.16	20231019	1.62	N	141080	500	182 억		3680984	N	N	945	N	00	N
122	20240808	160742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89800	200	2	0.22	90705981500	1012712	64.27	88900	92100	86400	116400	62800	89600	89567.23	10.44	0	-109422	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	32837	-34.09	16.67	12	2.77	-2634.00	5387.00	93900	20240731	-4.37	32400	20231019	177.16	93900	-4.37	20240731	46350	93.74	20240206	93900	-4.37	20240731	32400	177.16	20231019	1.49	N	141080	500	182 억		3816220	N	N	945	N	00	N
123	20240808	150752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90000	400	2	0.45	87211971300	973833	61.80	88900	92100	86400	116400	62800	89600	89555.30	10.44	0	-114498	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	32911	-34.17	16.71	12	2.66	-2634.00	5387.00	93900	20240731	-4.15	32400	20231019	177.78	93900	-4.15	20240731	46350	94.17	20240206	93900	-4.15	20240731	32400	177.78	20231019	1.49	N	141080	500	182 억		3816220	N	N	3550	N	00	N
124	20240808	140753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90000	400	2	0.45	79834094700	891686	56.59	88900	92100	86400	116400	62800	89600	89531.51	10.44	0	-94293	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	32911	-34.17	16.71	12	2.44	-2634.00	5387.00	93900	20240731	-4.15	32400	20231019	177.78	93900	-4.15	20240731	46350	94.17	20240206	93900	-4.15	20240731	32400	177.78	20231019	1.49	N	141080	500	182 억		3816220	N	N	3550	N	00	N
125	20240808	130754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90600	1000	2	1.12	71247938400	796375	50.54	88900	92100	86400	116400	62800	89600	89465.07	10.44	0	-85161	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	33130	-34.40	16.82	12	2.18	-2634.00	5387.00	93900	20240731	-3.51	32400	20231019	179.63	93900	-3.51	20240731	46350	95.47	20240206	93900	-3.51	20240731	32400	179.63	20231019	1.49	N	141080	500	182 억		3816220	N	N	3550	N	00	N
126	20240808	120758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90800	1200	2	1.34	57981783000	651097	41.32	88900	91100	86400	116400	62800	89600	89051.26	10.44	0	-76283	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	33203	-34.47	16.86	12	1.78	-2634.00	5387.00	93900	20240731	-3.30	32400	20231019	180.25	93900	-3.30	20240731	46350	95.90	20240206	93900	-3.30	20240731	32400	180.25	20231019	1.49	N	141080	500	182 억		3816220	N	N	3550	N	00	N
127	20240808	110751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90800	1200	2	1.34	50574655700	569360	36.13	88900	91000	86400	116400	62800	89600	88825.28	10.44	0	-77150	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	33203	-34.47	16.86	12	1.56	-2634.00	5387.00	93900	20240731	-3.30	32400	20231019	180.25	93900	-3.30	20240731	46350	95.90	20240206	93900	-3.30	20240731	32400	180.25	20231019	1.49	N	141080	500	182 억		3816220	N	N	3550	N	00	N
128	20240808	100749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89000	-600	5	-0.67	37315949400	422114	26.79	88900	90600	86400	116400	62800	89600	88398.53	10.44	0	-63449	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	32545	-33.79	16.52	12	1.15	-2634.00	5387.00	93900	20240731	-5.22	32400	20231019	174.69	93900	-5.22	20240731	46350	92.02	20240206	93900	-5.22	20240731	32400	174.69	20231019	1.49	N	141080	500	182 억		3816220	N	N	3550	N	00	N
129	20240808	090746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89000	-600	5	-0.67	10161491300	113759	7.22	88900	90600	87900	116400	62800	89600	89321.27	10.44	0	-22003	96400	93000	88300	84900	80200	94700	86600	183	26800	500	64510	100	1	36567348	32545	-33.79	16.52	12	0.31	-2634.00	5387.00	93900	20240731	-5.22	32400	20231019	174.69	93900	-5.22	20240731	46350	92.02	20240206	93900	-5.22	20240731	32400	174.69	20231019	1.49	N	141080	500	182 억		3816220	N	N	3550	N	00	N
130	20240807	160732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89600	6200	2	7.43	139533615900	1565847	111.31	84700	91700	83600	108400	58400	83400	89111.82	10.53	0	-2179	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	32764	-34.02	16.63	12	4.28	-2634.00	5387.00	93900	20240731	-4.58	32400	20231019	176.54	93900	-4.58	20240731	46350	93.31	20240206	93900	-4.58	20240731	32400	176.54	20231019	1.75	N	141080	500	182 억		3851817	N	N	3544	N	00	N
131	20240807	150744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89500	6100	2	7.31	134968467100	1514869	107.69	84700	91700	83600	108400	58400	83400	89097.60	10.53	0	-17011	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	32728	-33.98	16.61	12	4.14	-2634.00	5387.00	93900	20240731	-4.69	32400	20231019	176.23	93900	-4.69	20240731	46350	93.10	20240206	93900	-4.69	20240731	32400	176.23	20231019	1.75	N	141080	500	182 억		3851817	N	N	457	N	00	N
132	20240807	140749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89700	6300	2	7.55	124562768600	1398731	99.43	84700	91700	83600	108400	58400	83400	89056.06	10.53	0	-24582	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	32801	-34.05	16.65	12	3.83	-2634.00	5387.00	93900	20240731	-4.47	32400	20231019	176.85	93900	-4.47	20240731	46350	93.53	20240206	93900	-4.47	20240731	32400	176.85	20231019	1.75	N	141080	500	182 억		3851817	N	N	457	N	00	N
133	20240807	130744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89600	6200	2	7.43	117158634400	1316251	93.57	84700	91700	83600	108400	58400	83400	89011.37	10.53	0	-27633	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	32764	-34.02	16.63	12	3.60	-2634.00	5387.00	93900	20240731	-4.58	32400	20231019	176.54	93900	-4.58	20240731	46350	93.31	20240206	93900	-4.58	20240731	32400	176.54	20231019	1.75	N	141080	500	182 억		3851817	N	N	457	N	00	N
134	20240807	120747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90200	6800	2	8.15	106933825300	1201927	85.44	84700	91700	83600	108400	58400	83400	88970.86	10.53	0	-23987	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	32984	-34.24	16.74	12	3.29	-2634.00	5387.00	93900	20240731	-3.94	32400	20231019	178.40	93900	-3.94	20240731	46350	94.61	20240206	93900	-3.94	20240731	32400	178.40	20231019	1.75	N	141080	500	182 억		3851817	N	N	457	N	00	N
135	20240807	110745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89900	6500	2	7.79	100284943500	1128036	80.19	84700	91700	83600	108400	58400	83400	88904.58	10.53	0	-16198	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	32874	-34.13	16.69	12	3.08	-2634.00	5387.00	93900	20240731	-4.26	32400	20231019	177.47	93900	-4.26	20240731	46350	93.96	20240206	93900	-4.26	20240731	32400	177.47	20231019	1.75	N	141080	500	182 억		3851817	N	N	457	N	00	N
136	20240807	100739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	90300	6900	2	8.27	76369765600	863969	61.42	84700	91700	83600	108400	58400	83400	88396.86	10.53	0	-56951	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	33020	-34.28	16.76	12	2.36	-2634.00	5387.00	93900	20240731	-3.83	32400	20231019	178.70	93900	-3.83	20240731	46350	94.82	20240206	93900	-3.83	20240731	32400	178.70	20231019	1.75	N	141080	500	182 억		3851817	N	N	457	N	00	N
137	20240807	090807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86500	3100	2	3.72	19728897300	229779	16.33	84700	88000	83600	108400	58400	83400	85865.43	10.53	0	-46406	91133	87266	81033	77166	70933	89200	79100	183	25000	500	60040	100	1	36567348	31631	-32.84	16.06	12	0.63	-2634.00	5387.00	93900	20240731	-7.88	32400	20231019	166.98	93900	-7.88	20240731	46350	86.62	20240206	93900	-7.88	20240731	32400	166.98	20231019	1.75	N	141080	500	182 억		3851817	N	N	457	N	00	N
138	20240806	160731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83400	10000	2	13.62	111861934400	1400666	92.55	77300	84900	74800	95400	51400	73400	79858.67	10.33	0	96605	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	30497	-31.66	15.48	12	3.83	-2634.00	5387.00	93900	20240731	-11.18	32400	20231019	157.41	93900	-11.18	20240731	46350	79.94	20240206	93900	-11.18	20240731	32400	157.41	20231019	1.85	N	141080	500	182 억		3777879	N	N	457	N	00	N
139	20240806	150742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84000	10600	2	14.44	107403349600	1347216	89.02	77300	84900	74800	95400	51400	73400	79723.13	10.33	0	95067	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	30717	-31.89	15.59	12	3.68	-2634.00	5387.00	93900	20240731	-10.54	32400	20231019	159.26	93900	-10.54	20240731	46350	81.23	20240206	93900	-10.54	20240731	32400	159.26	20231019	1.85	N	141080	500	182 억		3777879	N	N	8615	N	00	N
140	20240806	140739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80900	7500	2	10.22	85044850600	1078291	71.25	77300	82700	74800	95400	51400	73400	78870.78	10.33	0	102657	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	29583	-30.71	15.02	12	2.95	-2634.00	5387.00	93900	20240731	-13.84	32400	20231019	149.69	93900	-13.84	20240731	46350	74.54	20240206	93900	-13.84	20240731	32400	149.69	20231019	1.85	N	141080	500	182 억		3777879	N	N	8615	N	00	N
141	20240806	130741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	80900	7500	2	10.22	72283126100	921583	60.90	77300	80900	74800	95400	51400	73400	78434.46	10.33	0	84893	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	29583	-30.71	15.02	12	2.52	-2634.00	5387.00	93900	20240731	-13.84	32400	20231019	149.69	93900	-13.84	20240731	46350	74.54	20240206	93900	-13.84	20240731	32400	149.69	20231019	1.85	N	141080	500	182 억		3777879	N	N	8615	N	00	N
142	20240806	120742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	78600	5200	2	7.08	62953471200	804706	53.17	77300	80100	74800	95400	51400	73400	78232.52	10.33	0	69121	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	28742	-29.84	14.59	12	2.20	-2634.00	5387.00	93900	20240731	-16.29	32400	20231019	142.59	93900	-16.29	20240731	46350	69.58	20240206	93900	-16.29	20240731	32400	142.59	20231019	1.85	N	141080	500	182 억		3777879	N	N	8615	N	00	N
143	20240806	110732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	78500	5100	2	6.95	52796614500	675150	44.61	77300	80100	74800	95400	51400	73400	78200.87	10.33	0	41091	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	28705	-29.80	14.57	12	1.85	-2634.00	5387.00	93900	20240731	-16.40	32400	20231019	142.28	93900	-16.40	20240731	46350	69.36	20240206	93900	-16.40	20240731	32400	142.28	20231019	1.85	N	141080	500	182 억		3777879	N	N	8615	N	00	N
144	20240806	100732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79800	6400	2	8.72	40320997200	515630	34.07	77300	80100	74800	95400	51400	73400	78198.90	10.33	0	23531	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	29181	-30.30	14.81	12	1.41	-2634.00	5387.00	93900	20240731	-15.02	32400	20231019	146.30	93900	-15.02	20240731	46350	72.17	20240206	93900	-15.02	20240731	32400	146.30	20231019	1.85	N	141080	500	182 억		3777879	N	N	8615	N	00	N
145	20240806	090735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75400	2000	2	2.72	12823372000	165923	10.96	77300	78100	75200	95400	51400	73400	77288.50	10.33	0	-27710	89466	81432	74166	66132	58866	77800	62500	183	22000	500	52840	100	1	36567348	27572	-28.63	14.00	12	0.45	-2634.00	5387.00	93900	20240731	-19.70	32400	20231019	132.72	93900	-19.70	20240731	46350	62.68	20240206	93900	-19.70	20240731	32400	132.72	20231019	1.85	N	141080	500	182 억		3777879	N	N	8615	N	00	N
146	20240805	160722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73400	-10200	5	-12.20	113359134300	1491844	152.59	80500	82200	66900	108600	58600	83600	75987.85	9.66	0	257320	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	26840	-27.87	13.63	12	4.08	-2634.00	5387.00	93900	20240731	-21.83	32400	20231019	126.54	93900	-21.83	20240731	46350	58.36	20240206	93900	-21.83	20240731	32400	126.54	20231019	1.74	N	141080	500	182 억		3531069	N	N	8615	N	00	N
147	20240805	150735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	-11200	5	-13.40	106314411900	1394881	142.67	80500	82200	66900	108600	58600	83600	76217.39	9.66	0	253343	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	26475	-27.49	13.44	12	3.81	-2634.00	5387.00	93900	20240731	-22.90	32400	20231019	123.46	93900	-22.90	20240731	46350	56.20	20240206	93900	-22.90	20240731	32400	123.46	20231019	1.74	N	141080	500	182 억		3531069	N	N	3598	N	00	N
148	20240805	140736	58	100.00	KSQ150		기타서비스	N	N	N	N		N	74700	-8900	5	-10.65	73395095500	936217	95.76	80500	82200	74700	108600	58600	83600	78395.22	9.66	0	178002	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	27316	-28.36	13.87	12	2.56	-2634.00	5387.00	93900	20240731	-20.45	32400	20231019	130.56	93900	-20.45	20240731	46350	61.17	20240206	93900	-20.45	20240731	32400	130.56	20231019	1.74	N	141080	500	182 억		3531069	N	N	3598	N	00	N
149	20240805	130734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76200	-7400	5	-8.85	63971455100	811616	83.01	80500	82200	75600	108600	58600	83600	78819.68	9.66	0	156843	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	27864	-28.93	14.15	12	2.22	-2634.00	5387.00	93900	20240731	-18.85	32400	20231019	135.19	93900	-18.85	20240731	46350	64.40	20240206	93900	-18.85	20240731	32400	135.19	20231019	1.74	N	141080	500	182 억		3531069	N	N	3598	N	00	N
150	20240805	120729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77700	-5900	5	-7.06	50209546400	632023	64.65	80500	82200	77400	108600	58600	83600	79442.40	9.66	0	113541	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	28413	-29.50	14.42	12	1.73	-2634.00	5387.00	93900	20240731	-17.25	32400	20231019	139.81	93900	-17.25	20240731	46350	67.64	20240206	93900	-17.25	20240731	32400	139.81	20231019	1.74	N	141080	500	182 억		3531069	N	N	3598	N	00	N
151	20240805	110730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	78100	-5500	5	-6.58	40184029000	503451	51.49	80500	82200	77500	108600	58600	83600	79816.93	9.66	0	86172	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	28559	-29.65	14.50	12	1.38	-2634.00	5387.00	93900	20240731	-16.83	32400	20231019	141.05	93900	-16.83	20240731	46350	68.50	20240206	93900	-16.83	20240731	32400	141.05	20231019	1.74	N	141080	500	182 억		3531069	N	N	3598	N	00	N
152	20240805	100729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79900	-3700	5	-4.43	24838015200	308280	31.53	80500	82200	79300	108600	58600	83600	80569.37	9.66	0	58535	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	29217	-30.33	14.83	12	0.84	-2634.00	5387.00	93900	20240731	-14.91	32400	20231019	146.60	93900	-14.91	20240731	46350	72.38	20240206	93900	-14.91	20240731	32400	146.60	20231019	1.74	N	141080	500	182 억		3531069	N	N	3598	N	00	N
153	20240805	090724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79500	-4100	5	-4.90	8418628100	104523	10.69	80500	81500	79400	108600	58600	83600	80542.43	9.66	0	31423	91066	87332	85066	81332	79066	86200	80200	183	25000	500	60190	100	1	36567348	29071	-30.18	14.76	12	0.29	-2634.00	5387.00	93900	20240731	-15.34	32400	20231019	145.37	93900	-15.34	20240731	46350	71.52	20240206	93900	-15.34	20240731	32400	145.37	20231019	1.74	N	141080	500	182 억		3531069	N	N	3598	N	00	N
154	20240802	160717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83600	-4600	5	-5.22	82668284900	971347	115.15	85700	88800	82800	114600	61800	88200	85109.17	9.54	0	-61377	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	30570	-31.74	15.52	12	2.66	-2634.00	5387.00	93900	20240731	-10.97	32400	20231019	158.02	93900	-10.97	20240731	46350	80.37	20240206	93900	-10.97	20240731	32400	158.02	20231019	1.81	N	141080	500	182 억		3489998	N	N	3598	N	00	N
155	20240802	150716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83000	-5200	5	-5.90	78771245400	924599	109.61	85700	88800	82800	114600	61800	88200	85194.80	9.54	0	-65138	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	30351	-31.51	15.41	12	2.53	-2634.00	5387.00	93900	20240731	-11.61	32400	20231019	156.17	93900	-11.61	20240731	46350	79.07	20240206	93900	-11.61	20240731	32400	156.17	20231019	1.81	N	141080	500	182 억		3489998	N	N	579	N	00	N
156	20240802	140720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83900	-4300	5	-4.88	68400098800	800206	94.86	85700	88800	83300	114600	61800	88200	85477.86	9.54	0	-76393	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	30680	-31.85	15.57	12	2.19	-2634.00	5387.00	93900	20240731	-10.65	32400	20231019	158.95	93900	-10.65	20240731	46350	81.01	20240206	93900	-10.65	20240731	32400	158.95	20231019	1.81	N	141080	500	182 억		3489998	N	N	579	N	00	N
157	20240802	130718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83800	-4400	5	-4.99	63279380400	739106	87.62	85700	88800	83300	114600	61800	88200	85615.85	9.54	0	-74894	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	30643	-31.81	15.56	12	2.02	-2634.00	5387.00	93900	20240731	-10.76	32400	20231019	158.64	93900	-10.76	20240731	46350	80.80	20240206	93900	-10.76	20240731	32400	158.64	20231019	1.81	N	141080	500	182 억		3489998	N	N	579	N	00	N
158	20240802	120719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84200	-4000	5	-4.54	56916621300	663284	78.63	85700	88800	83700	114600	61800	88200	85810.07	9.54	0	-69139	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	30790	-31.97	15.63	12	1.81	-2634.00	5387.00	93900	20240731	-10.33	32400	20231019	159.88	93900	-10.33	20240731	46350	81.66	20240206	93900	-10.33	20240731	32400	159.88	20231019	1.81	N	141080	500	182 억		3489998	N	N	579	N	00	N
159	20240802	110720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84800	-3400	5	-3.85	51892752100	603742	71.57	85700	88800	83700	114600	61800	88200	85951.59	9.54	0	-66594	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	31009	-32.19	15.74	12	1.65	-2634.00	5387.00	93900	20240731	-9.69	32400	20231019	161.73	93900	-9.69	20240731	46350	82.96	20240206	93900	-9.69	20240731	32400	161.73	20231019	1.81	N	141080	500	182 억		3489998	N	N	579	N	00	N
160	20240802	100714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86400	-1800	5	-2.04	32472552900	374934	44.45	85700	88800	85000	114600	61800	88200	86608.40	9.54	0	17345	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	31594	-32.80	16.04	12	1.03	-2634.00	5387.00	93900	20240731	-7.99	32400	20231019	166.67	93900	-7.99	20240731	46350	86.41	20240206	93900	-7.99	20240731	32400	166.67	20231019	1.81	N	141080	500	182 억		3489998	N	N	579	N	00	N
161	20240802	090721	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87700	-500	5	-0.57	7496958900	86521	10.26	85700	88600	85600	114600	61800	88200	86647.68	9.54	0	10149	92866	90532	87366	85032	81866	91700	86200	183	26400	500	63500	100	1	36567348	32070	-33.30	16.28	12	0.24	-2634.00	5387.00	93900	20240731	-6.60	32400	20231019	170.68	93900	-6.60	20240731	46350	89.21	20240206	93900	-6.60	20240731	32400	170.68	20231019	1.81	N	141080	500	182 억		3489998	N	N	579	N	00	N
162	20240801	160714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88200	3700	2	4.38	73223880500	835502	42.45	85600	89700	84200	109800	59200	84500	87638.21	9.50	0	11088	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	32252	-33.49	16.37	12	2.28	-2634.00	5387.00	93900	20240731	-6.07	31200	20230726	182.69	93900	-6.07	20240731	46350	90.29	20240206	93900	-6.07	20240731	32400	172.22	20231019	1.84	N	141080	500	182 억		3475574	N	N	579	N	00	N
163	20240801	150734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87900	3400	2	4.02	70000749500	798955	40.59	85600	89700	84200	109800	59200	84500	87616.07	9.50	0	13743	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	32143	-33.37	16.32	12	2.18	-2634.00	5387.00	93900	20240731	-6.39	31200	20230726	181.73	93900	-6.39	20240731	46350	89.64	20240206	93900	-6.39	20240731	32400	171.30	20231019	1.84	N	141080	500	182 억		3475574	N	N	871	N	00	N
164	20240801	140726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88900	4400	2	5.21	63185940600	721828	36.67	85600	89700	84200	109800	59200	84500	87536.74	9.50	0	18290	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	32508	-33.75	16.50	12	1.97	-2634.00	5387.00	93900	20240731	-5.32	31200	20230726	184.94	93900	-5.32	20240731	46350	91.80	20240206	93900	-5.32	20240731	32400	174.38	20231019	1.84	N	141080	500	182 억		3475574	N	N	871	N	00	N
165	20240801	130717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88000	3500	2	4.14	53171230000	609232	30.95	85600	89200	84200	109800	59200	84500	87276.63	9.50	0	19235	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	32179	-33.41	16.34	12	1.67	-2634.00	5387.00	93900	20240731	-6.28	31200	20230726	182.05	93900	-6.28	20240731	46350	89.86	20240206	93900	-6.28	20240731	32400	171.60	20231019	1.84	N	141080	500	182 억		3475574	N	N	871	N	00	N
166	20240801	120722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88400	3900	2	4.62	44987951000	516716	26.25	85600	88600	84200	109800	59200	84500	87066.01	9.50	0	6180	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	32326	-33.56	16.41	12	1.41	-2634.00	5387.00	93900	20240731	-5.86	31200	20230726	183.33	93900	-5.86	20240731	46350	90.72	20240206	93900	-5.86	20240731	32400	172.84	20231019	1.84	N	141080	500	182 억		3475574	N	N	871	N	00	N
167	20240801	110720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87500	3000	2	3.55	39774621500	457392	23.24	85600	88600	84200	109800	59200	84500	86960.53	9.50	0	-9485	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	31996	-33.22	16.24	12	1.25	-2634.00	5387.00	93900	20240731	-6.82	31200	20230726	180.45	93900	-6.82	20240731	46350	88.78	20240206	93900	-6.82	20240731	32400	170.06	20231019	1.84	N	141080	500	182 억		3475574	N	N	871	N	00	N
168	20240801	100717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86900	2400	2	2.84	34003245000	391040	19.87	85600	88600	84200	109800	59200	84500	86957.02	9.50	0	-18353	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	31777	-32.99	16.13	12	1.07	-2634.00	5387.00	93900	20240731	-7.45	31200	20230726	178.53	93900	-7.45	20240731	46350	87.49	20240206	93900	-7.45	20240731	32400	168.21	20231019	1.84	N	141080	500	182 억		3475574	N	N	871	N	00	N
169	20240801	090709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85500	1000	2	1.18	5457517400	64114	3.26	85600	86000	84200	109800	59200	84500	85123.79	9.50	0	-18553	97500	91000	87400	80900	77300	89200	79100	183	25300	500	60840	100	1	36567348	31265	-32.46	15.87	12	0.18	-2634.00	5387.00	93900	20240731	-8.95	31200	20230726	174.04	93900	-8.95	20240731	46350	84.47	20240206	93900	-8.95	20240731	32400	163.89	20231019	1.84	N	141080	500	182 억		3475574	N	N	871	N	00	N