KissMeData/196170/price/prices-20240401.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	20240430	160946	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176900	400	2	0.23	176376969900	998445	99.04	176600	180000	172200	229000	123600	176500	176651.52	9.92	0	70263	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	93778	-2764.06	62.75	12	1.88	-64.00	2819.00	225500	20240318	-21.55	38000	20230710	365.53	225500	-21.55	20240318	70500	150.92	20240201	225500	-21.55	20240318	38000	365.53	20230710	2.14	N	196170	500	265 억		5257896	N	N	1541	N	00	N
3	20240430	150958	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176200	-300	5	-0.17	165123966700	934777	92.73	176600	180000	172200	229000	123600	176500	176645.35	9.92	0	71609	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	93407	-2753.12	62.50	12	1.76	-64.00	2819.00	225500	20240318	-21.86	38000	20230710	363.68	225500	-21.86	20240318	70500	149.93	20240201	225500	-21.86	20240318	38000	363.68	20230710	2.14	N	196170	500	265 억		5257896	N	N	587	N	00	N
4	20240430	140957	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176100	-400	5	-0.23	149075703800	843719	83.69	176600	180000	172200	229000	123600	176500	176688.87	9.92	0	78731	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	93354	-2751.56	62.47	12	1.59	-64.00	2819.00	225500	20240318	-21.91	38000	20230710	363.42	225500	-21.91	20240318	70500	149.79	20240201	225500	-21.91	20240318	38000	363.42	20230710	2.14	N	196170	500	265 억		5257896	N	N	587	N	00	N
5	20240430	130955	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178700	2200	2	1.25	132725824000	751379	74.53	176600	180000	172200	229000	123600	176500	176643.03	9.92	0	83632	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	94732	-2792.19	63.39	12	1.42	-64.00	2819.00	225500	20240318	-20.75	38000	20230710	370.26	225500	-20.75	20240318	70500	153.48	20240201	225500	-20.75	20240318	38000	370.26	20230710	2.14	N	196170	500	265 억		5257896	N	N	587	N	00	N
6	20240430	120955	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177600	1100	2	0.62	119569739900	677542	67.21	176600	180000	172200	229000	123600	176500	176475.75	9.92	0	75755	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	94149	-2775.00	63.00	12	1.28	-64.00	2819.00	225500	20240318	-21.24	38000	20230710	367.37	225500	-21.24	20240318	70500	151.91	20240201	225500	-21.24	20240318	38000	367.37	20230710	2.14	N	196170	500	265 억		5257896	N	N	587	N	00	N
7	20240430	110952	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177400	900	2	0.51	82384555100	469552	46.58	176600	178100	172200	229000	123600	176500	175452.92	9.92	0	12256	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	94043	-2771.88	62.93	12	0.89	-64.00	2819.00	225500	20240318	-21.33	38000	20230710	366.84	225500	-21.33	20240318	70500	151.63	20240201	225500	-21.33	20240318	38000	366.84	20230710	2.14	N	196170	500	265 억		5257896	N	N	587	N	00	N
8	20240430	100953	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174200	-2300	5	-1.30	52317664500	299335	29.69	176600	177700	172200	229000	123600	176500	174778.07	9.92	0	-19217	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	92347	-2721.88	61.79	12	0.56	-64.00	2819.00	225500	20240318	-22.75	38000	20230710	358.42	225500	-22.75	20240318	70500	147.09	20240201	225500	-22.75	20240318	38000	358.42	20230710	2.14	N	196170	500	265 억		5257896	N	N	587	N	00	N
9	20240430	091003	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174800	-1700	5	-0.96	10484085700	59745	5.93	176600	176700	173800	229000	123600	176500	175475.87	9.92	0	1228	186500	181500	176500	171500	166500	184000	174000	265	52500	500	123550	100	1	53011828	92665	-2731.25	62.01	12	0.11	-64.00	2819.00	225500	20240318	-22.48	38000	20230710	360.00	225500	-22.48	20240318	70500	147.94	20240201	225500	-22.48	20240318	38000	360.00	20230710	2.14	N	196170	500	265 억		5257896	N	N	587	N	00	N
10	20240429	160942	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176500	2800	2	1.61	176233021400	999932	34.52	174000	181500	171500	225500	121600	173700	176246.66	9.99	0	16245	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	93566	-2757.81	62.61	12	1.89	-64.00	2819.00	225500	20240318	-21.73	38000	20230710	364.47	225500	-21.73	20240318	70500	150.35	20240201	225500	-21.73	20240318	38000	364.47	20230710	2.19	N	196170	500	265 억		5298131	N	N	587	N	00	N
11	20240429	150952	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175100	1400	2	0.81	168464424300	955834	33.00	174000	181500	171500	225500	121600	173700	176250.74	9.99	0	12236	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	92824	-2735.94	62.11	12	1.80	-64.00	2819.00	225500	20240318	-22.35	38000	20230710	360.79	225500	-22.35	20240318	70500	148.37	20240201	225500	-22.35	20240318	38000	360.79	20230710	2.19	N	196170	500	265 억		5298131	N	N	439	N	00	N
12	20240429	140913	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173100	-600	5	-0.35	156050019700	884746	30.55	174000	181500	171500	225500	121600	173700	176380.74	9.99	0	-810	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	91763	-2704.69	61.40	12	1.67	-64.00	2819.00	225500	20240318	-23.24	38000	20230710	355.53	225500	-23.24	20240318	70500	145.53	20240201	225500	-23.24	20240318	38000	355.53	20230710	2.19	N	196170	500	265 억		5298131	N	N	439	N	00	N
13	20240429	130952	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174100	400	2	0.23	146217368400	828073	28.59	174000	181500	171500	225500	121600	173700	176578.22	9.99	0	9916	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	92294	-2720.31	61.76	12	1.56	-64.00	2819.00	225500	20240318	-22.79	38000	20230710	358.16	225500	-22.79	20240318	70500	146.95	20240201	225500	-22.79	20240318	38000	358.16	20230710	2.19	N	196170	500	265 억		5298131	N	N	439	N	00	N
14	20240429	120951	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173500	-200	5	-0.12	136341162900	771151	26.62	174000	181500	171500	225500	121600	173700	176805.36	9.99	0	17699	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	91976	-2710.94	61.55	12	1.45	-64.00	2819.00	225500	20240318	-23.06	38000	20230710	356.58	225500	-23.06	20240318	70500	146.10	20240201	225500	-23.06	20240318	38000	356.58	20230710	2.19	N	196170	500	265 억		5298131	N	N	439	N	00	N
15	20240429	110926	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176200	2500	2	1.44	105279522200	592036	20.44	174000	181500	174000	225500	121600	173700	177831.77	9.99	0	56264	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	93407	-2753.12	62.50	12	1.12	-64.00	2819.00	225500	20240318	-21.86	38000	20230710	363.68	225500	-21.86	20240318	70500	149.93	20240201	225500	-21.86	20240318	38000	363.68	20230710	2.19	N	196170	500	265 억		5298131	N	N	439	N	00	N
16	20240429	100950	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178000	4300	2	2.48	90981215700	511416	17.66	174000	181500	174000	225500	121600	173700	177907.14	9.99	0	56509	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	94361	-2781.25	63.14	12	0.96	-64.00	2819.00	225500	20240318	-21.06	38000	20230710	368.42	225500	-21.06	20240318	70500	152.48	20240201	225500	-21.06	20240318	38000	368.42	20230710	2.19	N	196170	500	265 억		5298131	N	N	439	N	00	N
17	20240429	090951	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179000	5300	2	3.05	27666903700	155915	5.38	174000	179400	174000	225500	121600	173700	177467.85	9.99	0	33104	197833	185766	179533	167466	161233	182650	164350	265	51800	500	121590	100	1	53011828	94891	-2796.88	63.50	12	0.29	-64.00	2819.00	225500	20240318	-20.62	38000	20230710	371.05	225500	-20.62	20240318	70500	153.90	20240201	225500	-20.62	20240318	38000	371.05	20230710	2.19	N	196170	500	265 억		5298131	N	N	439	N	00	N
18	20240426	160947	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173700	0	3	0.00	525150487200	2875323	423.61	180400	191600	173300	225500	121600	173700	182662.34	10.32	0	-172356	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	92082	-2714.06	61.62	12	5.42	-64.00	2819.00	225500	20240318	-22.97	38000	20230710	357.11	225500	-22.97	20240318	70500	146.38	20240201	225500	-22.97	20240318	38000	357.11	20230710	2.18	N	196170	500	265 억		5473214	N	N	439	N	00	N
19	20240426	150948	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174100	400	2	0.23	510661370500	2792049	411.34	180400	191600	173300	225500	121600	173700	182898.63	10.32	0	-172426	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	92294	-2720.31	61.76	12	5.27	-64.00	2819.00	225500	20240318	-22.79	38000	20230710	358.16	225500	-22.79	20240318	70500	146.95	20240201	225500	-22.79	20240318	38000	358.16	20230710	2.18	N	196170	500	265 억		5473214	N	N	115	N	00	N
20	20240426	140946	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176700	3000	2	1.73	470943400400	2564249	377.78	180400	191600	174500	225500	121600	173700	183657.67	10.32	0	-133325	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	93672	-2760.94	62.68	12	4.84	-64.00	2819.00	225500	20240318	-21.64	38000	20230710	365.00	225500	-21.64	20240318	70500	150.64	20240201	225500	-21.64	20240318	38000	365.00	20230710	2.18	N	196170	500	265 억		5473214	N	N	115	N	00	N
21	20240426	130948	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	177000	3300	2	1.90	436333958300	2367433	348.79	180400	191600	176300	225500	121600	173700	184307.06	10.32	0	-107868	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	93831	-2765.62	62.79	12	4.47	-64.00	2819.00	225500	20240318	-21.51	38000	20230710	365.79	225500	-21.51	20240318	70500	151.06	20240201	225500	-21.51	20240318	38000	365.79	20230710	2.18	N	196170	500	265 억		5473214	N	N	115	N	00	N
22	20240426	120945	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178700	5000	2	2.88	405146086100	2191725	322.90	180400	191600	177200	225500	121600	173700	184852.92	10.32	0	-72368	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	94732	-2792.19	63.39	12	4.13	-64.00	2819.00	225500	20240318	-20.75	38000	20230710	370.26	225500	-20.75	20240318	70500	153.48	20240201	225500	-20.75	20240318	38000	370.26	20230710	2.18	N	196170	500	265 억		5473214	N	N	115	N	00	N
23	20240426	110944	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180500	6800	2	3.91	348564654000	1876392	276.44	180400	191600	179200	225500	121600	173700	185763.63	10.32	0	21821	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	95686	-2820.31	64.03	12	3.54	-64.00	2819.00	225500	20240318	-19.96	38000	20230710	375.00	225500	-19.96	20240318	70500	156.03	20240201	225500	-19.96	20240318	38000	375.00	20230710	2.18	N	196170	500	265 억		5473214	N	N	115	N	00	N
24	20240426	100944	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	188900	15200	2	8.75	239333172600	1282186	188.90	180400	191600	179200	225500	121600	173700	186660.88	10.32	0	191449	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	100139	-2951.56	67.01	12	2.42	-64.00	2819.00	225500	20240318	-16.23	38000	20230710	397.11	225500	-16.23	20240318	70500	167.94	20240201	225500	-16.23	20240318	38000	397.11	20230710	2.18	N	196170	500	265 억		5473214	N	N	115	N	00	N
25	20240426	090949	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	181000	7300	2	4.20	28921062600	160186	23.60	180400	181800	179200	225500	121600	173700	180549.36	10.32	0	16110	186166	179932	176666	170432	167166	178300	168800	265	51800	500	121590	100	1	53011828	95951	-2828.12	64.21	12	0.30	-64.00	2819.00	225500	20240318	-19.73	38000	20230710	376.32	225500	-19.73	20240318	70500	156.74	20240201	225500	-19.73	20240318	38000	376.32	20230710	2.18	N	196170	500	265 억		5473214	N	N	115	N	00	N
26	20240425	160940	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173700	-4600	5	-2.58	118935852400	671512	56.02	177700	182900	173400	231500	124900	178300	177121.75	10.73	0	-117102	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	92082	-2714.06	61.62	12	1.27	-64.00	2819.00	225500	20240318	-22.97	38000	20230710	357.11	225500	-22.97	20240318	70500	146.38	20240201	225500	-22.97	20240318	38000	357.11	20230710	2.17	N	196170	500	265 억		5686248	N	N	115	N	00	N
27	20240425	150945	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173800	-4500	5	-2.52	113352275100	639388	53.34	177700	182900	173400	231500	124900	178300	177281.93	10.73	0	-118314	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	92135	-2715.62	61.65	12	1.21	-64.00	2819.00	225500	20240318	-22.93	38000	20230710	357.37	225500	-22.93	20240318	70500	146.52	20240201	225500	-22.93	20240318	38000	357.37	20230710	2.17	N	196170	500	265 억		5686248	N	N	317	N	00	N
28	20240425	140943	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175400	-2900	5	-1.63	105133931800	592304	49.41	177700	182900	173400	231500	124900	178300	177499.51	10.73	0	-117121	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	92983	-2740.62	62.22	12	1.12	-64.00	2819.00	225500	20240318	-22.22	38000	20230710	361.58	225500	-22.22	20240318	70500	148.79	20240201	225500	-22.22	20240318	38000	361.58	20230710	2.17	N	196170	500	265 억		5686248	N	N	317	N	00	N
29	20240425	130943	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174400	-3900	5	-2.19	97584984700	549228	45.82	177700	182900	173400	231500	124900	178300	177676.26	10.73	0	-112917	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	92453	-2725.00	61.87	12	1.04	-64.00	2819.00	225500	20240318	-22.66	38000	20230710	358.95	225500	-22.66	20240318	70500	147.38	20240201	225500	-22.66	20240318	38000	358.95	20230710	2.17	N	196170	500	265 억		5686248	N	N	317	N	00	N
30	20240425	120940	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176000	-2300	5	-1.29	81169577700	455196	37.97	177700	182900	174800	231500	124900	178300	178317.88	10.73	0	-89282	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	93301	-2750.00	62.43	12	0.86	-64.00	2819.00	225500	20240318	-21.95	38000	20230710	363.16	225500	-21.95	20240318	70500	149.65	20240201	225500	-21.95	20240318	38000	363.16	20230710	2.17	N	196170	500	265 억		5686248	N	N	317	N	00	N
31	20240425	110941	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176300	-2000	5	-1.12	69668431500	389751	32.51	177700	182900	175500	231500	124900	178300	178751.51	10.73	0	-59221	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	93460	-2754.69	62.54	12	0.74	-64.00	2819.00	225500	20240318	-21.82	38000	20230710	363.95	225500	-21.82	20240318	70500	150.07	20240201	225500	-21.82	20240318	38000	363.95	20230710	2.17	N	196170	500	265 억		5686248	N	N	317	N	00	N
32	20240425	100941	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179300	1000	2	0.56	59408119700	331924	27.69	177700	182900	175500	231500	124900	178300	178981.77	10.73	0	-44000	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	95050	-2801.56	63.60	12	0.63	-64.00	2819.00	225500	20240318	-20.49	38000	20230710	371.84	225500	-20.49	20240318	70500	154.33	20240201	225500	-20.49	20240318	38000	371.84	20230710	2.17	N	196170	500	265 억		5686248	N	N	317	N	00	N
33	20240425	090944	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180400	2100	2	1.18	12989202600	72614	6.06	177700	180400	176200	231500	124900	178300	178882.78	10.73	0	8126	189766	184032	177566	171832	165366	186900	174700	265	53200	500	124810	100	1	53011828	95633	-2818.75	63.99	12	0.14	-64.00	2819.00	225500	20240318	-20.00	38000	20230710	374.74	225500	-20.00	20240318	70500	155.89	20240201	225500	-20.00	20240318	38000	374.74	20230710	2.17	N	196170	500	265 억		5686248	N	N	317	N	00	N
34	20240424	160923	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178300	4400	2	2.53	212041346800	1192178	105.20	173100	183300	171100	226000	121800	173900	177866.34	10.81	0	-27175	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	94520	-2785.94	63.25	12	2.25	-64.00	2819.00	225500	20240318	-20.93	38000	20230710	369.21	225500	-20.93	20240318	70500	152.91	20240201	225500	-20.93	20240318	38000	369.21	20230710	2.17	N	196170	500	265 억		5730504	N	N	317	N	00	N
35	20240424	150940	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179400	5500	2	3.16	205103801200	1153349	101.77	173100	183300	171100	226000	121800	173900	177840.53	10.81	0	-22164	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	95103	-2803.12	63.64	12	2.18	-64.00	2819.00	225500	20240318	-20.44	38000	20230710	372.11	225500	-20.44	20240318	70500	154.47	20240201	225500	-20.44	20240318	38000	372.11	20230710	2.17	N	196170	500	265 억		5730504	N	N	109	N	00	N
36	20240424	140939	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179700	5800	2	3.34	183411300200	1032246	91.09	173100	183300	171100	226000	121800	173900	177689.60	10.81	0	-17130	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	95262	-2807.81	63.75	12	1.95	-64.00	2819.00	225500	20240318	-20.31	38000	20230710	372.89	225500	-20.31	20240318	70500	154.89	20240201	225500	-20.31	20240318	38000	372.89	20230710	2.17	N	196170	500	265 억		5730504	N	N	109	N	00	N
37	20240424	130943	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	183000	9100	2	5.23	142015470400	804168	70.96	173100	183100	171100	226000	121800	173900	176606.43	10.81	0	-14496	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	97012	-2859.38	64.92	12	1.52	-64.00	2819.00	225500	20240318	-18.85	38000	20230710	381.58	225500	-18.85	20240318	70500	159.57	20240201	225500	-18.85	20240318	38000	381.58	20230710	2.17	N	196170	500	265 억		5730504	N	N	109	N	00	N
38	20240424	120938	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175700	1800	2	1.04	78501205500	450646	39.77	173100	176700	171100	226000	121800	173900	174198.47	10.81	0	-35772	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	93142	-2745.31	62.33	12	0.85	-64.00	2819.00	225500	20240318	-22.08	38000	20230710	362.37	225500	-22.08	20240318	70500	149.22	20240201	225500	-22.08	20240318	38000	362.37	20230710	2.17	N	196170	500	265 억		5730504	N	N	109	N	00	N
39	20240424	110937	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174600	700	2	0.40	69059743900	396883	35.02	173100	176700	171100	226000	121800	173900	174005.86	10.81	0	-38756	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	92559	-2728.12	61.94	12	0.75	-64.00	2819.00	225500	20240318	-22.57	38000	20230710	359.47	225500	-22.57	20240318	70500	147.66	20240201	225500	-22.57	20240318	38000	359.47	20230710	2.17	N	196170	500	265 억		5730504	N	N	109	N	00	N
40	20240424	100934	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175100	1200	2	0.69	48164313600	276809	24.43	173100	176700	171100	226000	121800	173900	173999.13	10.81	0	-40366	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	92824	-2735.94	62.11	12	0.52	-64.00	2819.00	225500	20240318	-22.35	38000	20230710	360.79	225500	-22.35	20240318	70500	148.37	20240201	225500	-22.35	20240318	38000	360.79	20230710	2.17	N	196170	500	265 억		5730504	N	N	109	N	00	N
41	20240424	090938	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172800	-1100	5	-0.63	15828586500	91680	8.09	173100	174200	171100	226000	121800	173900	172620.62	10.81	0	-23697	183366	178632	172266	167532	161166	181000	169900	265	52100	500	121730	100	1	53011828	91604	-2700.00	61.30	12	0.17	-64.00	2819.00	225500	20240318	-23.37	38000	20230710	354.74	225500	-23.37	20240318	70500	145.11	20240201	225500	-23.37	20240318	38000	354.74	20230710	2.17	N	196170	500	265 억		5730504	N	N	109	N	00	N
42	20240423	160913	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173900	7600	2	4.57	191758308500	1108783	87.42	166700	177000	165900	216000	116500	166300	172944.82	10.42	0	195602	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	92188	-2717.19	61.69	12	2.09	-64.00	2819.00	225500	20240318	-22.88	38000	20230710	357.63	225500	-22.88	20240318	70500	146.67	20240201	225500	-22.88	20240318	38000	357.63	20230710	2.11	N	196170	500	265 억		5521548	N	N	109	N	00	N
43	20240423	150934	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174800	8500	2	5.11	181675342800	1050899	82.85	166700	177000	165900	216000	116500	166300	172878.67	10.42	0	189736	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	92665	-2731.25	62.01	12	1.98	-64.00	2819.00	225500	20240318	-22.48	38000	20230710	360.00	225500	-22.48	20240318	70500	147.94	20240201	225500	-22.48	20240318	38000	360.00	20230710	2.11	N	196170	500	265 억		5521548	N	N	176	N	00	N
44	20240423	140933	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175800	9500	2	5.71	153516306000	890949	70.24	166700	176300	165900	216000	116500	166300	172309.25	10.42	0	174968	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	93195	-2746.88	62.36	12	1.68	-64.00	2819.00	225500	20240318	-22.04	38000	20230710	362.63	225500	-22.04	20240318	70500	149.36	20240201	225500	-22.04	20240318	38000	362.63	20230710	2.11	N	196170	500	265 억		5521548	N	N	176	N	00	N
45	20240423	130931	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175200	8900	2	5.35	124638008000	726248	57.26	166700	175200	165900	216000	116500	166300	171622.05	10.42	0	140594	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	92877	-2737.50	62.15	12	1.37	-64.00	2819.00	225500	20240318	-22.31	38000	20230710	361.05	225500	-22.31	20240318	70500	148.51	20240201	225500	-22.31	20240318	38000	361.05	20230710	2.11	N	196170	500	265 억		5521548	N	N	176	N	00	N
46	20240423	120931	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173200	6900	2	4.15	96346845700	563701	44.44	166700	174100	165900	216000	116500	166300	170921.69	10.42	0	82533	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	91816	-2706.25	61.44	12	1.06	-64.00	2819.00	225500	20240318	-23.19	38000	20230710	355.79	225500	-23.19	20240318	70500	145.67	20240201	225500	-23.19	20240318	38000	355.79	20230710	2.11	N	196170	500	265 억		5521548	N	N	176	N	00	N
47	20240423	110933	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170600	4300	2	2.59	80621737300	472388	37.24	166700	174100	165900	216000	116500	166300	170672.24	10.42	0	57637	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	90438	-2665.62	60.52	12	0.89	-64.00	2819.00	225500	20240318	-24.35	38000	20230710	348.95	225500	-24.35	20240318	70500	141.99	20240201	225500	-24.35	20240318	38000	348.95	20230710	2.11	N	196170	500	265 억		5521548	N	N	176	N	00	N
48	20240423	100931	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171300	5000	2	3.01	62453544500	365710	28.83	166700	174100	165900	216000	116500	166300	170778.40	10.42	0	47025	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	90809	-2676.56	60.77	12	0.69	-64.00	2819.00	225500	20240318	-24.04	38000	20230710	350.79	225500	-24.04	20240318	70500	142.98	20240201	225500	-24.04	20240318	38000	350.79	20230710	2.11	N	196170	500	265 억		5521548	N	N	176	N	00	N
49	20240423	090932	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	169900	3600	2	2.16	15378931000	91595	7.22	166700	170100	165900	216000	116500	166300	167908.57	10.42	0	-4899	183966	175132	169366	160532	154766	172250	157650	265	49700	500	116410	100	1	53011828	90067	-2654.69	60.27	12	0.17	-64.00	2819.00	225500	20240318	-24.66	38000	20230710	347.11	225500	-24.66	20240318	70500	140.99	20240201	225500	-24.66	20240318	38000	347.11	20230710	2.11	N	196170	500	265 억		5521548	N	N	176	N	00	N
50	20240422	160929	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	166300	-2100	5	-1.25	215473931000	1257842	90.29	171400	178200	163600	218500	117900	168400	171312.68	10.71	0	-80208	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	88159	-2598.44	58.99	12	2.37	-64.00	2819.00	225500	20240318	-26.25	38000	20230710	337.63	225500	-26.25	20240318	70500	135.89	20240201	225500	-26.25	20240318	38000	337.63	20230710	2.07	N	196170	500	265 억		5676998	N	N	176	N	00	N
51	20240422	150927	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	165800	-2600	5	-1.54	208113334100	1213619	87.11	171400	178200	163600	218500	117900	168400	171482.19	10.71	0	-72659	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	87894	-2590.62	58.82	12	2.29	-64.00	2819.00	225500	20240318	-26.47	38000	20230710	336.32	225500	-26.47	20240318	70500	135.18	20240201	225500	-26.47	20240318	38000	336.32	20230710	2.07	N	196170	500	265 억		5676998	N	N	695	N	00	N
52	20240422	140928	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	165200	-3200	5	-1.90	185032151100	1073736	77.07	171400	178200	164100	218500	117900	168400	172326.40	10.71	0	-73873	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	87576	-2581.25	58.60	12	2.03	-64.00	2819.00	225500	20240318	-26.74	38000	20230710	334.74	225500	-26.74	20240318	70500	134.33	20240201	225500	-26.74	20240318	38000	334.74	20230710	2.07	N	196170	500	265 억		5676998	N	N	695	N	00	N
53	20240422	130925	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168500	100	2	0.06	157199489600	906450	65.06	171400	178200	168000	218500	117900	168400	173424.51	10.71	0	-56352	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	89325	-2632.81	59.77	12	1.71	-64.00	2819.00	225500	20240318	-25.28	38000	20230710	343.42	225500	-25.28	20240318	70500	139.01	20240201	225500	-25.28	20240318	38000	343.42	20230710	2.07	N	196170	500	265 억		5676998	N	N	695	N	00	N
54	20240422	120925	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170300	1900	2	1.13	140635656400	808474	58.03	171400	178200	168800	218500	117900	168400	173953.57	10.71	0	-33232	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	90279	-2660.94	60.41	12	1.53	-64.00	2819.00	225500	20240318	-24.48	38000	20230710	348.16	225500	-24.48	20240318	70500	141.56	20240201	225500	-24.48	20240318	38000	348.16	20230710	2.07	N	196170	500	265 억		5676998	N	N	695	N	00	N
55	20240422	110926	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171500	3100	2	1.84	119464377000	683965	49.09	171400	178200	170500	218500	117900	168400	174666.58	10.71	0	-26265	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	90915	-2679.69	60.84	12	1.29	-64.00	2819.00	225500	20240318	-23.95	38000	20230710	351.32	225500	-23.95	20240318	70500	143.26	20240201	225500	-23.95	20240318	38000	351.32	20230710	2.07	N	196170	500	265 억		5676998	N	N	695	N	00	N
56	20240422	100926	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175700	7300	2	4.33	94008113200	536921	38.54	171400	178200	170500	218500	117900	168400	175090.30	10.71	0	11449	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	93142	-2745.31	62.33	12	1.01	-64.00	2819.00	225500	20240318	-22.08	38000	20230710	362.37	225500	-22.08	20240318	70500	149.22	20240201	225500	-22.08	20240318	38000	362.37	20230710	2.07	N	196170	500	265 억		5676998	N	N	695	N	00	N
57	20240422	090927	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175400	7000	2	4.16	28615834800	165032	11.85	171400	175900	170500	218500	117900	168400	173402.68	10.71	0	6167	182800	175600	169800	162600	156800	172700	159700	265	50100	500	117880	100	1	53011828	92983	-2740.62	62.22	12	0.31	-64.00	2819.00	225500	20240318	-22.22	38000	20230710	361.58	225500	-22.22	20240318	70500	148.79	20240201	225500	-22.22	20240318	38000	361.58	20230710	2.07	N	196170	500	265 억		5676998	N	N	695	N	00	N
58	20240419	160844	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168400	-7800	5	-4.43	234423339600	1380170	107.60	176200	177000	164000	229000	123400	176200	169853.87	11.10	0	-187316	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	89272	-2631.25	59.74	12	2.60	-64.00	2819.00	225500	20240318	-25.32	38000	20230710	343.16	225500	-25.32	20240318	70500	138.87	20240201	225500	-25.32	20240318	38000	343.16	20230710	2.14	N	196170	500	265 억		5882152	N	N	695	N	00	N
59	20240419	150851	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168600	-7600	5	-4.31	224892399500	1323617	103.19	176200	177000	164000	229000	123400	176200	169905.47	11.10	0	-190619	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	89378	-2634.38	59.81	12	2.50	-64.00	2819.00	225500	20240318	-25.23	38000	20230710	343.68	225500	-25.23	20240318	70500	139.15	20240201	225500	-25.23	20240318	38000	343.68	20230710	2.14	N	196170	500	265 억		5882152	N	N	115	N	00	N
60	20240419	140843	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168800	-7400	5	-4.20	199881193400	1175063	91.61	176200	177000	164000	229000	123400	176200	170100.37	11.10	0	-177508	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	89484	-2637.50	59.88	12	2.22	-64.00	2819.00	225500	20240318	-25.14	38000	20230710	344.21	225500	-25.14	20240318	70500	139.43	20240201	225500	-25.14	20240318	38000	344.21	20230710	2.14	N	196170	500	265 억		5882152	N	N	115	N	00	N
61	20240419	130844	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170500	-5700	5	-3.23	181159947400	1065081	83.03	176200	177000	164000	229000	123400	176200	170087.91	11.10	0	-159520	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	90385	-2664.06	60.48	12	2.01	-64.00	2819.00	225500	20240318	-24.39	38000	20230710	348.68	225500	-24.39	20240318	70500	141.84	20240201	225500	-24.39	20240318	38000	348.68	20230710	2.14	N	196170	500	265 억		5882152	N	N	115	N	00	N
62	20240419	120841	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	166900	-9300	5	-5.28	148176020600	869775	67.81	176200	177000	164000	229000	123400	176200	170358.52	11.10	0	-133835	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	88477	-2607.81	59.21	12	1.64	-64.00	2819.00	225500	20240318	-25.99	38000	20230710	339.21	225500	-25.99	20240318	70500	136.74	20240201	225500	-25.99	20240318	38000	339.21	20230710	2.14	N	196170	500	265 억		5882152	N	N	115	N	00	N
63	20240419	110853	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	166700	-9500	5	-5.39	109019945600	633315	49.37	176200	177000	166200	229000	123400	176200	172139.07	11.10	0	-111727	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	88371	-2604.69	59.13	12	1.19	-64.00	2819.00	225500	20240318	-26.08	38000	20230710	338.68	225500	-26.08	20240318	70500	136.45	20240201	225500	-26.08	20240318	38000	338.68	20230710	2.14	N	196170	500	265 억		5882152	N	N	115	N	00	N
64	20240419	100849	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176300	100	2	0.06	51888248900	297223	23.17	176200	177000	172000	229000	123400	176200	174574.55	11.10	0	-37753	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	93460	-2754.69	62.54	12	0.56	-64.00	2819.00	225500	20240318	-21.82	38000	20230710	363.95	225500	-21.82	20240318	70500	150.07	20240201	225500	-21.82	20240318	38000	363.95	20230710	2.14	N	196170	500	265 억		5882152	N	N	115	N	00	N
65	20240419	090840	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173500	-2700	5	-1.53	15451903500	88293	6.88	176200	176500	173300	229000	123400	176200	175001.46	11.10	0	-14392	186400	181300	171100	166000	155800	183850	168550	265	52800	500	123340	100	1	53011828	91976	-2710.94	61.55	12	0.17	-64.00	2819.00	225500	20240318	-23.06	38000	20230710	356.58	225500	-23.06	20240318	70500	146.10	20240201	225500	-23.06	20240318	38000	356.58	20230710	2.14	N	196170	500	265 억		5882152	N	N	115	N	00	N
66	20240418	160841	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176200	15400	2	9.58	219132716500	1272709	110.61	160900	176200	160900	209000	112600	160800	172169.97	11.11	0	168713	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	93407	-2753.12	62.50	12	2.40	-64.00	2819.00	225500	20240318	-21.86	38000	20230710	363.68	225500	-21.86	20240318	70500	149.93	20240201	225500	-21.86	20240318	38000	363.68	20230710	2.17	N	196170	500	265 억		5890658	N	N	115	N	00	N
67	20240418	150840	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175000	14200	2	8.83	207620019800	1207241	104.92	160900	176100	160900	209000	112600	160800	171979.56	11.11	0	169499	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	92771	-2734.38	62.08	12	2.28	-64.00	2819.00	225500	20240318	-22.39	38000	20230710	360.53	225500	-22.39	20240318	70500	148.23	20240201	225500	-22.39	20240318	38000	360.53	20230710	2.17	N	196170	500	265 억		5890658	N	N	943	N	00	N
68	20240418	140846	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173400	12600	2	7.84	174237361500	1016569	88.35	160900	175700	160900	209000	112600	160800	171398.19	11.11	0	150364	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	91923	-2709.38	61.51	12	1.92	-64.00	2819.00	225500	20240318	-23.10	38000	20230710	356.32	225500	-23.10	20240318	70500	145.96	20240201	225500	-23.10	20240318	38000	356.32	20230710	2.17	N	196170	500	265 억		5890658	N	N	943	N	00	N
69	20240418	130840	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172200	11400	2	7.09	159234025700	929880	80.82	160900	175700	160900	209000	112600	160800	171242.24	11.11	0	137720	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	91286	-2690.62	61.09	12	1.75	-64.00	2819.00	225500	20240318	-23.64	38000	20230710	353.16	225500	-23.64	20240318	70500	144.26	20240201	225500	-23.64	20240318	38000	353.16	20230710	2.17	N	196170	500	265 억		5890658	N	N	943	N	00	N
70	20240418	120838	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173000	12200	2	7.59	150104390000	877053	76.22	160900	175700	160900	209000	112600	160800	171147.12	11.11	0	132726	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	91710	-2703.12	61.37	12	1.65	-64.00	2819.00	225500	20240318	-23.28	38000	20230710	355.26	225500	-23.28	20240318	70500	145.39	20240201	225500	-23.28	20240318	38000	355.26	20230710	2.17	N	196170	500	265 억		5890658	N	N	943	N	00	N
71	20240418	110842	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171400	10600	2	6.59	136310192700	797312	69.29	160900	175700	160900	209000	112600	160800	170963.04	11.11	0	111718	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	90862	-2678.12	60.80	12	1.50	-64.00	2819.00	225500	20240318	-23.99	38000	20230710	351.05	225500	-23.99	20240318	70500	143.12	20240201	225500	-23.99	20240318	38000	351.05	20230710	2.17	N	196170	500	265 억		5890658	N	N	943	N	00	N
72	20240418	100842	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172500	11700	2	7.28	104943631800	616581	53.59	160900	175700	160900	209000	112600	160800	170203.54	11.11	0	91712	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	91445	-2695.31	61.19	12	1.16	-64.00	2819.00	225500	20240318	-23.50	38000	20230710	353.95	225500	-23.50	20240318	70500	144.68	20240201	225500	-23.50	20240318	38000	353.95	20230710	2.17	N	196170	500	265 억		5890658	N	N	943	N	00	N
73	20240418	090838	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	164700	3900	2	2.43	13511244100	82527	7.17	160900	165400	160900	209000	112600	160800	163721.48	11.11	0	13048	173400	167100	163000	156700	152600	165050	154650	265	48200	500	112560	100	1	53011828	87310	-2573.44	58.42	12	0.16	-64.00	2819.00	225500	20240318	-26.96	38000	20230710	333.42	225500	-26.96	20240318	70500	133.62	20240201	225500	-26.96	20240318	38000	333.42	20230710	2.17	N	196170	500	265 억		5890658	N	N	943	N	00	N
74	20240417	160832	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	160800	-7500	5	-4.46	185048822600	1137854	115.29	168500	169300	158900	218500	117900	168300	162645.76	11.09	0	50122	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	85243	-2512.50	57.04	12	2.15	-64.00	2819.00	225500	20240318	-28.69	38000	20230710	323.16	225500	-28.69	20240318	70500	128.09	20240201	225500	-28.69	20240318	38000	323.16	20230710	2.14	N	196170	500	265 억		5880734	N	N	938	N	00	N
75	20240417	150847	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161100	-7200	5	-4.28	167283722400	1027374	104.10	168500	169300	158900	218500	117900	168300	162824.51	11.09	0	19584	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	85402	-2517.19	57.15	12	1.94	-64.00	2819.00	225500	20240318	-28.56	38000	20230710	323.95	225500	-28.56	20240318	70500	128.51	20240201	225500	-28.56	20240318	38000	323.95	20230710	2.14	N	196170	500	265 억		5880734	N	N	933	N	00	N
76	20240417	140840	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	163000	-5300	5	-3.15	142146059600	873057	88.46	168500	169300	158900	218500	117900	168300	162811.82	11.09	0	-277	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	86409	-2546.88	57.82	12	1.65	-64.00	2819.00	225500	20240318	-27.72	38000	20230710	328.95	225500	-27.72	20240318	70500	131.21	20240201	225500	-27.72	20240318	38000	328.95	20230710	2.14	N	196170	500	265 억		5880734	N	N	933	N	00	N
77	20240417	130842	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161300	-7000	5	-4.16	124749664300	766008	77.62	168500	169300	158900	218500	117900	168300	162854.20	11.09	0	-14683	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	85508	-2520.31	57.22	12	1.44	-64.00	2819.00	225500	20240318	-28.47	38000	20230710	324.47	225500	-28.47	20240318	70500	128.79	20240201	225500	-28.47	20240318	38000	324.47	20230710	2.14	N	196170	500	265 억		5880734	N	N	933	N	00	N
78	20240417	120844	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	160500	-7800	5	-4.63	114511002400	702480	71.18	168500	169300	158900	218500	117900	168300	163006.79	11.09	0	-25934	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	85084	-2507.81	56.94	12	1.33	-64.00	2819.00	225500	20240318	-28.82	38000	20230710	322.37	225500	-28.82	20240318	70500	127.66	20240201	225500	-28.82	20240318	38000	322.37	20230710	2.14	N	196170	500	265 억		5880734	N	N	933	N	00	N
79	20240417	110846	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161600	-6700	5	-3.98	81274480400	494777	50.13	168500	169300	160800	218500	117900	168300	164261.80	11.09	0	-23095	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	85667	-2525.00	57.33	12	0.93	-64.00	2819.00	225500	20240318	-28.34	38000	20230710	325.26	225500	-28.34	20240318	70500	129.22	20240201	225500	-28.34	20240318	38000	325.26	20230710	2.14	N	196170	500	265 억		5880734	N	N	933	N	00	N
80	20240417	100839	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	163200	-5100	5	-3.03	49886369900	300996	30.50	168500	169300	162900	218500	117900	168300	165734.45	11.09	0	-26493	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	86515	-2550.00	57.89	12	0.57	-64.00	2819.00	225500	20240318	-27.63	38000	20230710	329.47	225500	-27.63	20240318	70500	131.49	20240201	225500	-27.63	20240318	38000	329.47	20230710	2.14	N	196170	500	265 억		5880734	N	N	933	N	00	N
81	20240417	090836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	166300	-2000	5	-1.19	10456834900	62497	6.33	168500	169300	166000	218500	117900	168300	167311.44	11.09	0	-13246	178033	173166	169433	164566	160833	175600	167000	265	50200	500	117810	100	1	53011828	88159	-2598.44	58.99	12	0.12	-64.00	2819.00	225500	20240318	-26.25	38000	20230710	337.63	225500	-26.25	20240318	70500	135.89	20240201	225500	-26.25	20240318	38000	337.63	20230710	2.14	N	196170	500	265 억		5880734	N	N	933	N	00	N
82	20240416	160841	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168300	-3000	5	-1.75	166058778800	976923	108.30	167000	174300	165700	222500	120000	171300	169982.52	10.83	0	161450	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	89219	-2629.69	59.70	12	1.84	-64.00	2819.00	225500	20240318	-25.37	38000	20230710	342.89	225500	-25.37	20240318	70500	138.72	20240201	225500	-25.37	20240318	38000	342.89	20230710	2.09	N	196170	500	265 억		5739588	N	N	933	N	00	N
83	20240416	150839	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168900	-2400	5	-1.40	160665927400	944893	104.74	167000	174300	165700	222500	120000	171300	170036.03	10.83	0	153355	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	89537	-2639.06	59.91	12	1.78	-64.00	2819.00	225500	20240318	-25.10	38000	20230710	344.47	225500	-25.10	20240318	70500	139.57	20240201	225500	-25.10	20240318	38000	344.47	20230710	2.09	N	196170	500	265 억		5739588	N	N	5822	N	00	N
84	20240416	140839	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	167700	-3600	5	-2.10	136504329900	800367	88.72	167000	174300	165700	222500	120000	171300	170552.11	10.83	0	119592	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	88901	-2620.31	59.49	12	1.51	-64.00	2819.00	225500	20240318	-25.63	38000	20230710	341.32	225500	-25.63	20240318	70500	137.87	20240201	225500	-25.63	20240318	38000	341.32	20230710	2.09	N	196170	500	265 억		5739588	N	N	5822	N	00	N
85	20240416	130837	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170000	-1300	5	-0.76	120456032200	705234	78.18	167000	174300	165700	222500	120000	171300	170802.89	10.83	0	103243	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	90120	-2656.25	60.31	12	1.33	-64.00	2819.00	225500	20240318	-24.61	38000	20230710	347.37	225500	-24.61	20240318	70500	141.13	20240201	225500	-24.61	20240318	38000	347.37	20230710	2.09	N	196170	500	265 억		5739588	N	N	5822	N	00	N
86	20240416	120840	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170800	-500	5	-0.29	111331552200	651820	72.26	167000	174300	165700	222500	120000	171300	170801.02	10.83	0	93433	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	90544	-2668.75	60.59	12	1.23	-64.00	2819.00	225500	20240318	-24.26	38000	20230710	349.47	225500	-24.26	20240318	70500	142.27	20240201	225500	-24.26	20240318	38000	349.47	20230710	2.09	N	196170	500	265 억		5739588	N	N	5822	N	00	N
87	20240416	110836	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	169900	-1400	5	-0.82	91757274200	536409	59.46	167000	174300	165700	222500	120000	171300	171058.39	10.83	0	70001	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	90067	-2654.69	60.27	12	1.01	-64.00	2819.00	225500	20240318	-24.66	38000	20230710	347.11	225500	-24.66	20240318	70500	140.99	20240201	225500	-24.66	20240318	38000	347.11	20230710	2.09	N	196170	500	265 억		5739588	N	N	5822	N	00	N
88	20240416	100828	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171800	500	2	0.29	64063998200	374390	41.50	167000	174300	165700	222500	120000	171300	171115.65	10.83	0	41379	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	91074	-2684.38	60.94	12	0.71	-64.00	2819.00	225500	20240318	-23.81	38000	20230710	352.11	225500	-23.81	20240318	70500	143.69	20240201	225500	-23.81	20240318	38000	352.11	20230710	2.09	N	196170	500	265 억		5739588	N	N	5822	N	00	N
89	20240416	090828	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	169100	-2200	5	-1.28	15481659600	92484	10.25	167000	169400	165700	222500	120000	171300	167395.67	10.83	0	22651	182833	177066	174133	168366	165433	175600	166900	265	51200	500	119910	100	1	53011828	89643	-2642.19	59.99	12	0.17	-64.00	2819.00	225500	20240318	-25.01	38000	20230710	345.00	225500	-25.01	20240318	70500	139.86	20240201	225500	-25.01	20240318	38000	345.00	20230710	2.09	N	196170	500	265 억		5739588	N	N	5822	N	00	N
90	20240415	160826	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171300	-7400	5	-4.14	155174897700	888376	59.19	175900	179900	171200	232000	125100	178700	174684.44	11.10	0	-111558	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	90809	-2676.56	60.77	12	1.68	-64.00	2819.00	225500	20240318	-24.04	38000	20230710	350.79	225500	-24.04	20240318	70500	142.98	20240201	225500	-24.04	20240318	38000	350.79	20230710	2.10	N	196170	500	265 억		5885007	N	N	5822	N	00	N
91	20240415	150832	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171500	-7200	5	-4.03	147134938800	841522	56.07	175900	179900	171200	232000	125100	178700	174843.21	11.10	0	-116196	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	90915	-2679.69	60.84	12	1.59	-64.00	2819.00	225500	20240318	-23.95	38000	20230710	351.32	225500	-23.95	20240318	70500	143.26	20240201	225500	-23.95	20240318	38000	351.32	20230710	2.10	N	196170	500	265 억		5885007	N	N	232	N	00	N
92	20240415	140824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173200	-5500	5	-3.08	132068950600	754128	50.25	175900	179900	171200	232000	125100	178700	175127.38	11.10	0	-113680	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	91816	-2706.25	61.44	12	1.42	-64.00	2819.00	225500	20240318	-23.19	38000	20230710	355.79	225500	-23.19	20240318	70500	145.67	20240201	225500	-23.19	20240318	38000	355.79	20230710	2.10	N	196170	500	265 억		5885007	N	N	232	N	00	N
93	20240415	130816	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172800	-5900	5	-3.30	119354695600	680792	45.36	175900	179900	171200	232000	125100	178700	175316.73	11.10	0	-102010	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	91604	-2700.00	61.30	12	1.28	-64.00	2819.00	225500	20240318	-23.37	38000	20230710	354.74	225500	-23.37	20240318	70500	145.11	20240201	225500	-23.37	20240318	38000	354.74	20230710	2.10	N	196170	500	265 억		5885007	N	N	232	N	00	N
94	20240415	120830	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172200	-6500	5	-3.64	108376603800	616989	41.11	175900	179900	171400	232000	125100	178700	175653.35	11.10	0	-91112	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	91286	-2690.62	61.09	12	1.16	-64.00	2819.00	225500	20240318	-23.64	38000	20230710	353.16	225500	-23.64	20240318	70500	144.26	20240201	225500	-23.64	20240318	38000	353.16	20230710	2.10	N	196170	500	265 억		5885007	N	N	232	N	00	N
95	20240415	110830	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173600	-5100	5	-2.85	91434396700	518747	34.56	175900	179900	172800	232000	125100	178700	176259.45	11.10	0	-71325	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	92029	-2712.50	61.58	12	0.98	-64.00	2819.00	225500	20240318	-23.02	38000	20230710	356.84	225500	-23.02	20240318	70500	146.24	20240201	225500	-23.02	20240318	38000	356.84	20230710	2.10	N	196170	500	265 억		5885007	N	N	232	N	00	N
96	20240415	100824	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175900	-2800	5	-1.57	60099575500	338922	22.58	175900	179900	175000	232000	125100	178700	177325.12	11.10	0	-29739	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	93248	-2748.44	62.40	12	0.64	-64.00	2819.00	225500	20240318	-22.00	38000	20230710	362.89	225500	-22.00	20240318	70500	149.50	20240201	225500	-22.00	20240318	38000	362.89	20230710	2.10	N	196170	500	265 억		5885007	N	N	232	N	00	N
97	20240415	090832	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179300	600	2	0.34	21045156400	118852	7.92	175900	179400	175000	232000	125100	178700	177068.38	11.10	0	16800	191033	184866	177733	171566	164433	187950	174650	265	53300	500	125090	100	1	53011828	95050	-2801.56	63.60	12	0.22	-64.00	2819.00	225500	20240318	-20.49	38000	20230710	371.84	225500	-20.49	20240318	70500	154.33	20240201	225500	-20.49	20240318	38000	371.84	20230710	2.10	N	196170	500	265 억		5885007	N	N	232	N	00	N
98	20240412	160825	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178700	5200	2	3.00	265741855200	1488026	132.66	174100	183900	170600	225500	121500	173500	178587.70	11.21	0	-19627	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	94732	-2792.19	63.39	12	2.81	-64.00	2819.00	225500	20240318	-20.75	38000	20230710	370.26	225500	-20.75	20240318	70500	153.48	20240201	225500	-20.75	20240318	38000	370.26	20230710	1.98	N	196170	500	265 억		5940815	N	N	232	N	00	N
99	20240412	150827	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176400	2900	2	1.67	255729154700	1431634	127.63	174100	183900	170600	225500	121500	173500	178628.71	11.21	0	-13183	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	93513	-2756.25	62.58	12	2.70	-64.00	2819.00	225500	20240318	-21.77	38000	20230710	364.21	225500	-21.77	20240318	70500	150.21	20240201	225500	-21.77	20240318	38000	364.21	20230710	1.98	N	196170	500	265 억		5940815	N	N	388	N	00	N
100	20240412	140823	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	179000	5500	2	3.17	217088709400	1212884	108.13	174100	183900	170600	225500	121500	173500	178987.11	11.21	0	-16511	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	94891	-2796.88	63.50	12	2.29	-64.00	2819.00	225500	20240318	-20.62	38000	20230710	371.05	225500	-20.62	20240318	70500	153.90	20240201	225500	-20.62	20240318	38000	371.05	20230710	1.98	N	196170	500	265 억		5940815	N	N	388	N	00	N
101	20240412	130814	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180100	6600	2	3.80	200356696800	1119958	99.85	174100	183900	170600	225500	121500	173500	178898.28	11.21	0	-9831	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	95474	-2814.06	63.89	12	2.11	-64.00	2819.00	225500	20240318	-20.13	38000	20230710	373.95	225500	-20.13	20240318	70500	155.46	20240201	225500	-20.13	20240318	38000	373.95	20230710	1.98	N	196170	500	265 억		5940815	N	N	388	N	00	N
102	20240412	120821	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	178500	5000	2	2.88	183231684000	1023889	91.28	174100	183900	170600	225500	121500	173500	178958.43	11.21	0	-1446	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	94626	-2789.06	63.32	12	1.93	-64.00	2819.00	225500	20240318	-20.84	38000	20230710	369.74	225500	-20.84	20240318	70500	153.19	20240201	225500	-20.84	20240318	38000	369.74	20230710	1.98	N	196170	500	265 억		5940815	N	N	388	N	00	N
103	20240412	110818	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	181300	7800	2	4.50	153513274600	858190	76.51	174100	183900	170600	225500	121500	173500	178882.46	11.21	0	15404	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	96110	-2832.81	64.31	12	1.62	-64.00	2819.00	225500	20240318	-19.60	38000	20230710	377.11	225500	-19.60	20240318	70500	157.16	20240201	225500	-19.60	20240318	38000	377.11	20230710	1.98	N	196170	500	265 억		5940815	N	N	388	N	00	N
104	20240412	100820	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	180000	6500	2	3.75	111061655900	625279	55.74	174100	182400	170600	225500	121500	173500	177621.64	11.21	0	11845	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	95421	-2812.50	63.85	12	1.18	-64.00	2819.00	225500	20240318	-20.18	38000	20230710	373.68	225500	-20.18	20240318	70500	155.32	20240201	225500	-20.18	20240318	38000	373.68	20230710	1.98	N	196170	500	265 억		5940815	N	N	388	N	00	N
105	20240412	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172300	-1200	5	-0.69	16325960800	94083	8.39	174100	175100	172000	225500	121500	173500	173527.31	11.21	0	-29961	183566	178532	173666	168632	163766	181050	171150	265	52000	500	121450	100	1	53011828	91339	-2692.19	61.12	12	0.18	-64.00	2819.00	225500	20240318	-23.59	38000	20230710	353.42	225500	-23.59	20240318	70500	144.40	20240201	225500	-23.59	20240318	38000	353.42	20230710	1.98	N	196170	500	265 억		5940815	N	N	388	N	00	N
106	20240411	160815	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173500	300	2	0.17	192313503700	1109543	49.39	171200	178700	168800	225000	121300	173200	173326.97	11.46	0	-39173	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	91976	-2710.94	61.55	12	2.09	-64.00	2819.00	225500	20240318	-23.06	38000	20230710	356.58	225500	-23.06	20240318	70500	146.10	20240201	225500	-23.06	20240318	38000	356.58	20230710	1.95	N	196170	500	265 억		6074803	N	N	388	N	00	N
107	20240411	150822	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176200	3000	2	1.73	164607186500	950224	42.30	171200	178700	168800	225000	121300	173200	173230.01	11.46	0	-95815	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	93407	-2753.12	62.50	12	1.79	-64.00	2819.00	225500	20240318	-21.86	38000	20230710	363.68	225500	-21.86	20240318	70500	149.93	20240201	225500	-21.86	20240318	38000	363.68	20230710	1.95	N	196170	500	265 억		6074803	N	N	62	N	00	N
108	20240411	140817	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172700	-500	5	-0.29	122576317700	711713	31.68	171200	175000	168800	225000	121300	173200	172221.53	11.46	0	-69016	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	91551	-2698.44	61.26	12	1.34	-64.00	2819.00	225500	20240318	-23.41	38000	20230710	354.47	225500	-23.41	20240318	70500	144.96	20240201	225500	-23.41	20240318	38000	354.47	20230710	1.95	N	196170	500	265 억		6074803	N	N	62	N	00	N
109	20240411	130808	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171800	-1400	5	-0.81	112241796600	651964	29.02	171200	175000	168800	225000	121300	173200	172152.91	11.46	0	-67415	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	91074	-2684.38	60.94	12	1.23	-64.00	2819.00	225500	20240318	-23.81	38000	20230710	352.11	225500	-23.81	20240318	70500	143.69	20240201	225500	-23.81	20240318	38000	352.11	20230710	1.95	N	196170	500	265 억		6074803	N	N	62	N	00	N
110	20240411	120819	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172300	-900	5	-0.52	100730675100	584977	26.04	171200	175000	168800	225000	121300	173200	172188.87	11.46	0	-46777	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	91339	-2692.19	61.12	12	1.10	-64.00	2819.00	225500	20240318	-23.59	38000	20230710	353.42	225500	-23.59	20240318	70500	144.40	20240201	225500	-23.59	20240318	38000	353.42	20230710	1.95	N	196170	500	265 억		6074803	N	N	62	N	00	N
111	20240411	110812	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171900	-1300	5	-0.75	91937228700	534139	23.78	171200	175000	168800	225000	121300	173200	172113.95	11.46	0	-45148	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	91127	-2685.94	60.98	12	1.01	-64.00	2819.00	225500	20240318	-23.77	38000	20230710	352.37	225500	-23.77	20240318	70500	143.83	20240201	225500	-23.77	20240318	38000	352.37	20230710	1.95	N	196170	500	265 억		6074803	N	N	62	N	00	N
112	20240411	100819	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171600	-1600	5	-0.92	76170403500	442739	19.71	171200	175000	168800	225000	121300	173200	172032.76	11.46	0	-35336	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	90968	-2681.25	60.87	12	0.84	-64.00	2819.00	225500	20240318	-23.90	38000	20230710	351.58	225500	-23.90	20240318	70500	143.40	20240201	225500	-23.90	20240318	38000	351.58	20230710	1.95	N	196170	500	265 억		6074803	N	N	62	N	00	N
113	20240411	090816	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172000	-1200	5	-0.69	24047435800	140029	6.23	171200	174100	169800	225000	121300	173200	171687.51	11.46	0	6949	186600	179900	170700	164000	154800	183250	167350	265	51800	500	121240	100	1	53011828	91180	-2687.50	61.01	12	0.26	-64.00	2819.00	225500	20240318	-23.73	38000	20230710	352.63	225500	-23.73	20240318	70500	143.97	20240201	225500	-23.73	20240318	38000	352.63	20230710	1.95	N	196170	500	265 억		6074803	N	N	62	N	00	N
114	20240409	160803	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173200	10900	2	6.72	384608394000	2231684	179.52	161900	177400	161500	210500	113700	162300	172340.83	11.43	0	84326	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	91816	-2706.25	61.44	12	4.21	-64.00	2819.00	225500	20240318	-23.19	38000	20230710	355.79	225500	-23.19	20240318	70500	145.67	20240201	225500	-23.19	20240318	38000	355.79	20230710	1.99	N	196170	500	265 억		6061322	N	N	62	N	00	N
115	20240409	150809	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173800	11500	2	7.09	369362360600	2143586	172.43	161900	177400	161500	210500	113700	162300	172312.73	11.43	0	92622	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	92135	-2715.62	61.65	12	4.04	-64.00	2819.00	225500	20240318	-22.93	38000	20230710	357.37	225500	-22.93	20240318	70500	146.52	20240201	225500	-22.93	20240318	38000	357.37	20230710	1.99	N	196170	500	265 억		6061322	N	N	5646	N	00	N
116	20240409	140813	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	176600	14300	2	8.81	338367551700	1966580	158.19	161900	177400	161500	210500	113700	162300	172061.25	11.43	0	94694	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	93619	-2759.38	62.65	12	3.71	-64.00	2819.00	225500	20240318	-21.69	38000	20230710	364.74	225500	-21.69	20240318	70500	150.50	20240201	225500	-21.69	20240318	38000	364.74	20230710	1.99	N	196170	500	265 억		6061322	N	N	5646	N	00	N
117	20240409	130806	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	175400	13100	2	8.07	308244525800	1795632	144.44	161900	177400	161500	210500	113700	162300	171666.02	11.43	0	88484	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	92983	-2740.62	62.22	12	3.39	-64.00	2819.00	225500	20240318	-22.22	38000	20230710	361.58	225500	-22.22	20240318	70500	148.79	20240201	225500	-22.22	20240318	38000	361.58	20230710	1.99	N	196170	500	265 억		6061322	N	N	5646	N	00	N
118	20240409	120808	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	173800	11500	2	7.09	233685110600	1369512	110.16	161900	174600	161500	210500	113700	162300	170636.76	11.43	0	64798	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	92135	-2715.62	61.65	12	2.58	-64.00	2819.00	225500	20240318	-22.93	38000	20230710	357.37	225500	-22.93	20240318	70500	146.52	20240201	225500	-22.93	20240318	38000	357.37	20230710	1.99	N	196170	500	265 억		6061322	N	N	5646	N	00	N
119	20240409	110807	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	169700	7400	2	4.56	207226539500	1215611	97.78	161900	174600	161500	210500	113700	162300	170474.31	11.43	0	31180	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	89961	-2651.56	60.20	12	2.29	-64.00	2819.00	225500	20240318	-24.75	38000	20230710	346.58	225500	-24.75	20240318	70500	140.71	20240201	225500	-24.75	20240318	38000	346.58	20230710	1.99	N	196170	500	265 억		6061322	N	N	5646	N	00	N
120	20240409	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170700	8400	2	5.18	174006919300	1020107	82.06	161900	174600	161500	210500	113700	162300	170581.01	11.43	0	30179	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	90491	-2667.19	60.55	12	1.92	-64.00	2819.00	225500	20240318	-24.30	38000	20230710	349.21	225500	-24.30	20240318	70500	142.13	20240201	225500	-24.30	20240318	38000	349.21	20230710	1.99	N	196170	500	265 억		6061322	N	N	5646	N	00	N
121	20240409	090817	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	166000	3700	2	2.28	10362091400	63418	5.10	161900	166000	161500	210500	113700	162300	163401.84	11.43	0	8611	171500	166900	163100	158500	154700	169200	160800	265	48200	500	113610	100	1	53011828	88000	-2593.75	58.89	12	0.12	-64.00	2819.00	225500	20240318	-26.39	38000	20230710	336.84	225500	-26.39	20240318	70500	135.46	20240201	225500	-26.39	20240318	38000	336.84	20230710	1.99	N	196170	500	265 억		6061322	N	N	5646	N	00	N
122	20240408	160801	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162300	1300	2	0.81	201120780900	1233765	68.16	160500	167700	159300	209000	112700	161000	163037.29	11.66	0	-119656	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	86038	-2535.94	57.57	12	2.33	-64.00	2819.00	225500	20240318	-28.03	38000	20230710	327.11	225500	-28.03	20240318	70500	130.21	20240201	225500	-28.03	20240318	38000	327.11	20230710	2.00	N	196170	500	265 억		6180234	N	N	5646	N	00	N
123	20240408	150807	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162600	1600	2	0.99	193238628600	1185270	65.48	160500	167700	159300	209000	112700	161000	163053.50	11.66	0	-117195	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	86197	-2540.62	57.68	12	2.24	-64.00	2819.00	225500	20240318	-27.89	38000	20230710	327.89	225500	-27.89	20240318	70500	130.64	20240201	225500	-27.89	20240318	38000	327.89	20230710	2.00	N	196170	500	265 억		6180234	N	N	3952	N	00	N
124	20240408	140807	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	160500	-500	5	-0.31	165156790800	1012186	55.92	160500	167700	159300	209000	112700	161000	163193.54	11.66	0	-106951	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	85084	-2507.81	56.94	12	1.91	-64.00	2819.00	225500	20240318	-28.82	38000	20230710	322.37	225500	-28.82	20240318	70500	127.66	20240201	225500	-28.82	20240318	38000	322.37	20230710	2.00	N	196170	500	265 억		6180234	N	N	3952	N	00	N
125	20240408	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161800	800	2	0.50	144816113800	885538	48.92	160500	167700	159900	209000	112700	161000	163568.22	11.66	0	-100998	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	85773	-2528.12	57.40	12	1.67	-64.00	2819.00	225500	20240318	-28.25	38000	20230710	325.79	225500	-28.25	20240318	70500	129.50	20240201	225500	-28.25	20240318	38000	325.79	20230710	2.00	N	196170	500	265 억		6180234	N	N	3952	N	00	N
126	20240408	120808	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	160700	-300	5	-0.19	133702785400	816561	45.11	160500	167700	159900	209000	112700	161000	163778.31	11.66	0	-82474	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	85190	-2510.94	57.01	12	1.54	-64.00	2819.00	225500	20240318	-28.74	38000	20230710	322.89	225500	-28.74	20240318	70500	127.94	20240201	225500	-28.74	20240318	38000	322.89	20230710	2.00	N	196170	500	265 억		6180234	N	N	3952	N	00	N
127	20240408	110809	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162800	1800	2	1.12	116392987700	709215	39.18	160500	167700	159900	209000	112700	161000	164166.99	11.66	0	-67733	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	86303	-2543.75	57.75	12	1.34	-64.00	2819.00	225500	20240318	-27.80	38000	20230710	328.42	225500	-27.80	20240318	70500	130.92	20240201	225500	-27.80	20240318	38000	328.42	20230710	2.00	N	196170	500	265 억		6180234	N	N	3952	N	00	N
128	20240408	100759	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162000	1000	2	0.62	102386608100	623384	34.44	160500	167700	159900	209000	112700	161000	164304.68	11.66	0	-58653	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	85879	-2531.25	57.47	12	1.18	-64.00	2819.00	225500	20240318	-28.16	38000	20230710	326.32	225500	-28.16	20240318	70500	129.79	20240201	225500	-28.16	20240318	38000	326.32	20230710	2.00	N	196170	500	265 억		6180234	N	N	3952	N	00	N
129	20240408	090808	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162400	1400	2	0.87	21834523300	134624	7.44	160500	164400	160200	209000	112700	161000	162300.92	11.66	0	8277	172600	166800	161500	155700	150400	164150	153050	265	48000	500	112700	100	1	53011828	86091	-2537.50	57.61	12	0.25	-64.00	2819.00	225500	20240318	-27.98	38000	20230710	327.37	225500	-27.98	20240318	70500	130.35	20240201	225500	-27.98	20240318	38000	327.37	20230710	2.00	N	196170	500	265 억		6180234	N	N	3952	N	00	N
130	20240405	160806	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161000	-5500	5	-3.30	288837628000	1795649	124.81	162000	167300	156200	216000	116600	166500	160851.85	11.88	0	75643	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	85349	-2515.62	57.11	12	3.39	-64.00	2819.00	225500	20240318	-28.60	38000	20230331	323.68	225500	-28.60	20240318	70500	128.37	20240201	225500	-28.60	20240318	38000	323.68	20230710	1.98	N	196170	500	265 억		6299709	N	N	3952	N	00	N
131	20240405	150801	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	163400	-3100	5	-1.86	271845385300	1691044	117.54	162000	167300	156200	216000	116600	166500	160753.66	11.88	0	75614	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	86621	-2553.12	57.96	12	3.19	-64.00	2819.00	225500	20240318	-27.54	38000	20230331	330.00	225500	-27.54	20240318	70500	131.77	20240201	225500	-27.54	20240318	38000	330.00	20230710	1.98	N	196170	500	265 억		6299709	N	N	670	N	00	N
132	20240405	140801	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	160500	-6000	5	-3.60	237407336000	1476956	102.66	162000	167300	156200	216000	116600	166500	160738.34	11.88	0	56476	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	85084	-2507.81	56.94	12	2.79	-64.00	2819.00	225500	20240318	-28.82	38000	20230331	322.37	225500	-28.82	20240318	70500	127.66	20240201	225500	-28.82	20240318	38000	322.37	20230710	1.98	N	196170	500	265 억		6299709	N	N	670	N	00	N
133	20240405	130759	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	158300	-8200	5	-4.92	173002495100	1069791	74.36	162000	167300	158100	216000	116600	166500	161713.15	11.88	0	19667	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	83918	-2473.44	56.15	12	2.02	-64.00	2819.00	225500	20240318	-29.80	38000	20230331	316.58	225500	-29.80	20240318	70500	124.54	20240201	225500	-29.80	20240318	38000	316.58	20230710	1.98	N	196170	500	265 억		6299709	N	N	670	N	00	N
134	20240405	120800	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	160700	-5800	5	-3.48	133764520400	823676	57.25	162000	167300	159100	216000	116600	166500	162396.09	11.88	0	16224	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	85190	-2510.94	57.01	12	1.55	-64.00	2819.00	225500	20240318	-28.74	38000	20230331	322.89	225500	-28.74	20240318	70500	127.94	20240201	225500	-28.74	20240318	38000	322.89	20230710	1.98	N	196170	500	265 억		6299709	N	N	670	N	00	N
135	20240405	110805	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	161600	-4900	5	-2.94	120829946900	743332	51.67	162000	167300	159100	216000	116600	166500	162548.21	11.88	0	15215	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	85667	-2525.00	57.33	12	1.40	-64.00	2819.00	225500	20240318	-28.34	38000	20230331	325.26	225500	-28.34	20240318	70500	129.22	20240201	225500	-28.34	20240318	38000	325.26	20230710	1.98	N	196170	500	265 억		6299709	N	N	670	N	00	N
136	20240405	100658	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162700	-3800	5	-2.28	83992409900	515130	35.80	162000	167300	159100	216000	116600	166500	163046.39	11.88	0	17747	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	86250	-2542.19	57.72	12	0.97	-64.00	2819.00	225500	20240318	-27.85	38000	20230331	328.16	225500	-27.85	20240318	70500	130.78	20240201	225500	-27.85	20240318	38000	328.16	20230710	1.98	N	196170	500	265 억		6299709	N	N	670	N	00	N
137	20240405	090752	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	162900	-3600	5	-2.16	36990088500	229320	15.94	162000	163500	159100	216000	116600	166500	161288.07	11.88	0	22683	176700	171600	168200	163100	159700	169900	161400	265	49500	500	116550	100	1	53011828	86356	-2545.31	57.79	12	0.43	-64.00	2819.00	225500	20240318	-27.76	38000	20230331	328.68	225500	-27.76	20240318	70500	131.06	20240201	225500	-27.76	20240318	38000	328.68	20230710	1.98	N	196170	500	265 억		6299709	N	N	670	N	00	N
138	20240404	160750	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	166500	-4100	5	-2.40	240474412600	1423782	62.71	170400	173300	164800	221500	119500	170600	168900.10	12.15	0	-60192	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	88265	-2601.56	59.06	12	2.69	-64.00	2819.00	225500	20240318	-26.16	36500	20230330	356.16	225500	-26.16	20240318	70500	136.17	20240201	225500	-26.16	20240318	38000	338.16	20230710	2.13	N	196170	500	265 억		6443308	N	N	670	N	00	N
139	20240404	150747	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	165600	-5000	5	-2.93	221450588600	1309006	57.65	170400	173300	165100	221500	119500	170600	169167.68	12.15	0	-79105	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	87788	-2587.50	58.74	12	2.47	-64.00	2819.00	225500	20240318	-26.56	36500	20230330	353.70	225500	-26.56	20240318	70500	134.89	20240201	225500	-26.56	20240318	38000	335.79	20230710	2.13	N	196170	500	265 억		6443308	N	N	2851	N	00	N
140	20240404	140751	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	167900	-2700	5	-1.58	177017607300	1042585	45.92	170400	173300	166400	221500	119500	170600	169782.24	12.15	0	-49442	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	89007	-2623.44	59.56	12	1.97	-64.00	2819.00	225500	20240318	-25.54	36500	20230330	360.00	225500	-25.54	20240318	70500	138.16	20240201	225500	-25.54	20240318	38000	341.84	20230710	2.13	N	196170	500	265 억		6443308	N	N	2851	N	00	N
141	20240404	130742	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170900	300	2	0.18	146450629400	863318	38.02	170400	173300	166400	221500	119500	170600	169629.82	12.15	0	-23447	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	90597	-2670.31	60.62	12	1.63	-64.00	2819.00	225500	20240318	-24.21	36500	20230330	368.22	225500	-24.21	20240318	70500	142.41	20240201	225500	-24.21	20240318	38000	349.74	20230710	2.13	N	196170	500	265 억		6443308	N	N	2851	N	00	N
142	20240404	120749	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170100	-500	5	-0.29	134103957100	790729	34.83	170400	173300	166400	221500	119500	170600	169587.22	12.15	0	-18107	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	90173	-2657.81	60.34	12	1.49	-64.00	2819.00	225500	20240318	-24.57	36500	20230330	366.03	225500	-24.57	20240318	70500	141.28	20240201	225500	-24.57	20240318	38000	347.63	20230710	2.13	N	196170	500	265 억		6443308	N	N	2851	N	00	N
143	20240404	110750	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	169400	-1200	5	-0.70	109160354600	645365	28.42	170400	172400	166400	221500	119500	170600	169130.70	12.15	0	-15533	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	89802	-2646.88	60.09	12	1.22	-64.00	2819.00	225500	20240318	-24.88	36500	20230330	364.11	225500	-24.88	20240318	70500	140.28	20240201	225500	-24.88	20240318	38000	345.79	20230710	2.13	N	196170	500	265 억		6443308	N	N	2851	N	00	N
144	20240404	100749	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	167300	-3300	5	-1.93	77568981600	458111	20.18	170400	172400	167000	221500	119500	170600	169305.63	12.15	0	-28393	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	88689	-2614.06	59.35	12	0.86	-64.00	2819.00	225500	20240318	-25.81	36500	20230330	358.36	225500	-25.81	20240318	70500	137.30	20240201	225500	-25.81	20240318	38000	340.26	20230710	2.13	N	196170	500	265 억		6443308	N	N	2851	N	00	N
145	20240404	090749	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170500	-100	5	-0.06	19573229700	115141	5.07	170400	171500	168300	221500	119500	170600	169958.21	12.15	0	-11151	182733	176666	169833	163766	156933	173250	160350	265	50900	500	119420	100	1	53011828	90385	-2664.06	60.48	12	0.22	-64.00	2819.00	225500	20240318	-24.39	36500	20230330	367.12	225500	-24.39	20240318	70500	141.84	20240201	225500	-24.39	20240318	38000	348.68	20230710	2.13	N	196170	500	265 억		6443308	N	N	2851	N	00	N
146	20240403	160748	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170600	600	2	0.35	383243931600	2254292	69.14	170700	175900	163000	221000	119000	170000	170004.76	12.51	0	-134381	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	90438	-2665.62	60.52	12	4.25	-64.00	2819.00	225500	20240318	-24.35	36500	20230330	367.40	225500	-24.35	20240318	70500	141.99	20240201	225500	-24.35	20240318	38000	348.95	20230710	2.17	N	196170	500	265 억		6632457	N	N	2851	N	00	N
147	20240403	150748	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170600	600	2	0.35	373466876600	2196942	67.38	170700	175900	163000	221000	119000	170000	169993.94	12.51	0	-140777	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	90438	-2665.62	60.52	12	4.14	-64.00	2819.00	225500	20240318	-24.35	36500	20230330	367.40	225500	-24.35	20240318	70500	141.99	20240201	225500	-24.35	20240318	38000	348.95	20230710	2.17	N	196170	500	265 억		6632457	N	N	2782	N	00	N
148	20240403	140740	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172700	2700	2	1.59	335421127000	1974988	60.58	170700	175900	163000	221000	119000	170000	169833.83	12.51	0	-143079	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	91551	-2698.44	61.26	12	3.73	-64.00	2819.00	225500	20240318	-23.41	36500	20230330	373.15	225500	-23.41	20240318	70500	144.96	20240201	225500	-23.41	20240318	38000	354.47	20230710	2.17	N	196170	500	265 억		6632457	N	N	2782	N	00	N
149	20240403	130741	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171400	1400	2	0.82	251545526000	1492250	45.77	170700	172800	163000	221000	119000	170000	168560.15	12.51	0	-68476	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	90862	-2678.12	60.80	12	2.81	-64.00	2819.00	225500	20240318	-23.99	36500	20230330	369.59	225500	-23.99	20240318	70500	143.12	20240201	225500	-23.99	20240318	38000	351.05	20230710	2.17	N	196170	500	265 억		6632457	N	N	2782	N	00	N
150	20240403	120740	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	171100	1100	2	0.65	216423232600	1286707	39.46	170700	172800	163000	221000	119000	170000	168187.93	12.51	0	-41187	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	90703	-2673.44	60.70	12	2.43	-64.00	2819.00	225500	20240318	-24.12	36500	20230330	368.77	225500	-24.12	20240318	70500	142.70	20240201	225500	-24.12	20240318	38000	350.26	20230710	2.17	N	196170	500	265 억		6632457	N	N	2782	N	00	N
151	20240403	110744	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	164700	-5300	5	-3.12	166105261500	989220	30.34	170700	172800	163000	221000	119000	170000	167898.22	12.51	0	-17336	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	87310	-2573.44	58.42	12	1.87	-64.00	2819.00	225500	20240318	-26.96	36500	20230330	351.23	225500	-26.96	20240318	70500	133.62	20240201	225500	-26.96	20240318	38000	333.42	20230710	2.17	N	196170	500	265 억		6632457	N	N	2782	N	00	N
152	20240403	100742	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168800	-1200	5	-0.71	121726564300	721124	22.12	170700	172800	164100	221000	119000	170000	168787.57	12.51	0	-13200	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	89484	-2637.50	59.88	12	1.36	-64.00	2819.00	225500	20240318	-25.14	36500	20230330	362.47	225500	-25.14	20240318	70500	139.43	20240201	225500	-25.14	20240318	38000	344.21	20230710	2.17	N	196170	500	265 억		6632457	N	N	2782	N	00	N
153	20240403	090744	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	168300	-1700	5	-1.00	35013449100	205358	6.30	170700	172800	168000	221000	119000	170000	170520.03	12.51	0	-49220	192133	181066	175133	164066	158133	178100	161100	265	51000	500	119000	100	1	53011828	89219	-2629.69	59.70	12	0.39	-64.00	2819.00	225500	20240318	-25.37	36500	20230330	361.10	225500	-25.37	20240318	70500	138.72	20240201	225500	-25.37	20240318	38000	342.89	20230710	2.17	N	196170	500	265 억		6632457	N	N	2782	N	00	N
154	20240402	160731	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170000	-16300	5	-8.75	564108172900	3233002	163.24	184100	186200	169200	242000	130500	186300	174486.91	12.13	0	181259	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	90120	-2656.25	60.31	12	6.10	-64.00	2819.00	225500	20240318	-24.61	36500	20230330	365.75	225500	-24.61	20240318	70500	141.13	20240201	225500	-24.61	20240318	38000	347.37	20230710	2.19	N	196170	500	265 억		6428020	N	N	2782	N	00	N
155	20240402	150738	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170800	-15500	5	-8.32	533642138400	3054069	154.21	184100	186200	169200	242000	130500	186300	174723.85	12.13	0	145326	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	90544	-2668.75	60.59	12	5.76	-64.00	2819.00	225500	20240318	-24.26	36500	20230330	367.95	225500	-24.26	20240318	70500	142.27	20240201	225500	-24.26	20240318	38000	349.47	20230710	2.19	N	196170	500	265 억		6428020	N	N	424	N	00	N
156	20240402	140743	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172000	-14300	5	-7.68	472276418500	2694845	136.07	184100	186200	169200	242000	130500	186300	175243.48	12.13	0	91044	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	91180	-2687.50	61.01	12	5.08	-64.00	2819.00	225500	20240318	-23.73	36500	20230330	371.23	225500	-23.73	20240318	70500	143.97	20240201	225500	-23.73	20240318	38000	352.63	20230710	2.19	N	196170	500	265 억		6428020	N	N	424	N	00	N
157	20240402	130730	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172700	-13600	5	-7.30	422475326000	2407442	121.56	184100	186200	169200	242000	130500	186300	175478.12	12.13	0	62040	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	91551	-2698.44	61.26	12	4.54	-64.00	2819.00	225500	20240318	-23.41	36500	20230330	373.15	225500	-23.41	20240318	70500	144.96	20240201	225500	-23.41	20240318	38000	354.47	20230710	2.19	N	196170	500	265 억		6428020	N	N	424	N	00	N
158	20240402	120727	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	172900	-13400	5	-7.19	386332430700	2199517	111.06	184100	186200	169200	242000	130500	186300	175634.39	12.13	0	56072	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	91657	-2701.56	61.33	12	4.15	-64.00	2819.00	225500	20240318	-23.33	36500	20230330	373.70	225500	-23.33	20240318	70500	145.25	20240201	225500	-23.33	20240318	38000	355.00	20230710	2.19	N	196170	500	265 억		6428020	N	N	424	N	00	N
159	20240402	110731	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	170600	-15700	5	-8.43	326481581200	1852127	93.52	184100	186200	169200	242000	130500	186300	176262.88	12.13	0	41822	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	90438	-2665.62	60.52	12	3.49	-64.00	2819.00	225500	20240318	-24.35	36500	20230330	367.40	225500	-24.35	20240318	70500	141.99	20240201	225500	-24.35	20240318	38000	348.95	20230710	2.19	N	196170	500	265 억		6428020	N	N	424	N	00	N
160	20240402	100733	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	174300	-12000	5	-6.44	186809905400	1038573	52.44	184100	186200	173700	242000	130500	186300	179859.15	12.13	0	70010	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	92400	-2723.44	61.83	12	1.96	-64.00	2819.00	225500	20240318	-22.71	36500	20230330	377.53	225500	-22.71	20240318	70500	147.23	20240201	225500	-22.71	20240318	38000	358.68	20230710	2.19	N	196170	500	265 억		6428020	N	N	424	N	00	N
161	20240402	090732	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	183500	-2800	5	-1.50	30295242500	165096	8.34	184100	186200	182000	242000	130500	186300	183465.99	12.13	0	-739	203300	194800	189800	181300	176300	192300	178800	265	55700	500	130410	100	1	53011828	97277	-2867.19	65.09	12	0.31	-64.00	2819.00	225500	20240318	-18.63	36500	20230330	402.74	225500	-18.63	20240318	70500	160.28	20240201	225500	-18.63	20240318	38000	382.89	20230710	2.19	N	196170	500	265 억		6428020	N	N	424	N	00	N
162	20240401	160730	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	186300	-11100	5	-5.62	370637295400	1946268	144.55	195000	198300	184800	256500	138200	197400	190441.94	12.20	0	-40731	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	98761	-2910.94	66.09	12	3.67	-64.00	2819.00	225500	20240318	-17.38	34650	20230327	437.66	225500	-17.38	20240318	70500	164.26	20240201	225500	-17.38	20240318	38000	390.26	20230710	2.22	N	196170	500	265 억		6466687	N	N	424	N	00	N
163	20240401	150732	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	186200	-11200	5	-5.67	347169912700	1820574	135.22	195000	198300	184800	256500	138200	197400	190691.36	12.20	0	-54118	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	98708	-2909.38	66.05	12	3.43	-64.00	2819.00	225500	20240318	-17.43	34650	20230327	437.37	225500	-17.43	20240318	70500	164.11	20240201	225500	-17.43	20240318	38000	390.00	20230710	2.22	N	196170	500	265 억		6466687	N	N	566	N	00	N
164	20240401	140727	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	187900	-9500	5	-4.81	281453867500	1468560	109.07	195000	198300	186700	256500	138200	197400	191651.69	12.20	0	-54527	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	99609	-2935.94	66.65	12	2.77	-64.00	2819.00	225500	20240318	-16.67	34650	20230327	442.28	225500	-16.67	20240318	70500	166.52	20240201	225500	-16.67	20240318	38000	394.47	20230710	2.22	N	196170	500	265 억		6466687	N	N	566	N	00	N
165	20240401	130724	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	191400	-6000	5	-3.04	228358987300	1187617	88.21	195000	198300	187700	256500	138200	197400	192281.96	12.20	0	-28279	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	101465	-2990.62	67.90	12	2.24	-64.00	2819.00	225500	20240318	-15.12	34650	20230327	452.38	225500	-15.12	20240318	70500	171.49	20240201	225500	-15.12	20240318	38000	403.68	20230710	2.22	N	196170	500	265 억		6466687	N	N	566	N	00	N
166	20240401	120731	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193800	-3600	5	-1.82	218661468100	1137191	84.46	195000	198300	187700	256500	138200	197400	192280.63	12.20	0	-27486	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	102737	-3028.12	68.75	12	2.15	-64.00	2819.00	225500	20240318	-14.06	34650	20230327	459.31	225500	-14.06	20240318	70500	174.89	20240201	225500	-14.06	20240318	38000	410.00	20230710	2.22	N	196170	500	265 억		6466687	N	N	566	N	00	N
167	20240401	110730	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	192300	-5100	5	-2.58	201699940900	1048806	77.90	195000	198300	187700	256500	138200	197400	192312.29	12.20	0	-27056	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	101942	-3004.69	68.22	12	1.98	-64.00	2819.00	225500	20240318	-14.72	34650	20230327	454.98	225500	-14.72	20240318	70500	172.77	20240201	225500	-14.72	20240318	38000	406.05	20230710	2.22	N	196170	500	265 억		6466687	N	N	566	N	00	N
168	20240401	100726	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193700	-3700	5	-1.87	154967608600	807901	60.00	195000	198300	187700	256500	138200	197400	191812.85	12.20	0	6307	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	102684	-3026.56	68.71	12	1.52	-64.00	2819.00	225500	20240318	-14.10	34650	20230327	459.02	225500	-14.10	20240318	70500	174.75	20240201	225500	-14.10	20240318	38000	409.74	20230710	2.22	N	196170	500	265 억		6466687	N	N	566	N	00	N
169	20240401	090726	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	193000	-4400	5	-2.23	35844032800	184421	13.70	195000	198300	192100	256500	138200	197400	194354.46	12.20	0	4086	215533	206466	201933	192866	188333	204200	190600	265	59100	500	138180	100	1	53011828	102313	-3015.62	68.46	12	0.35	-64.00	2819.00	225500	20240318	-14.41	34650	20230327	457.00	225500	-14.41	20240318	70500	173.76	20240201	225500	-14.41	20240318	38000	407.89	20230710	2.22	N	196170	500	265 억		6466687	N	N	566	N	00	N