KissMeData/196170/price/prices-20240301.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	20240329	160915	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	197400	-10100	5	-4.87	265872271800	1316055	56.08	211000	211000	197400	269500	145500	207500	202038.10	12.45	0	-152753	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	100	1	53011828	104645	-3084.38	70.02	12	2.48	-64.00	2819.00	225500	20240318	-12.46	34650	20230327	469.70	225500	-12.46	20240318	70500	180.00	20240201	225500	-12.46	20240318	36500	440.82	20230330	2.29	N	196170	500	265 억		6597406	N	N	566	N	00	N
3	20240329	150917	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	198000	-9500	5	-4.58	248117975800	1226226	52.25	211000	211000	197400	269500	145500	207500	202342.50	12.45	0	-150638	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	100	1	53011828	104963	-3093.75	70.24	12	2.31	-64.00	2819.00	225500	20240318	-12.20	34650	20230327	471.43	225500	-12.20	20240318	70500	180.85	20240201	225500	-12.20	20240318	36500	442.47	20230330	2.29	N	196170	500	265 억		6597406	N	N	29	N	00	N
4	20240329	140912	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	198800	-8700	5	-4.19	211908299000	1044183	44.50	211000	211000	197400	269500	145500	207500	202941.43	12.45	0	-123305	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	100	1	53011828	105388	-3106.25	70.52	12	1.97	-64.00	2819.00	225500	20240318	-11.84	34650	20230327	473.74	225500	-11.84	20240318	70500	181.99	20240201	225500	-11.84	20240318	36500	444.66	20230330	2.29	N	196170	500	265 억		6597406	N	N	29	N	00	N
5	20240329	130859	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	200500	-7000	5	-3.37	172726230600	847165	36.10	211000	211000	199400	269500	145500	207500	203887.07	12.45	0	-73065	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	500	1	53011828	106289	-3132.81	71.12	12	1.60	-64.00	2819.00	225500	20240318	-11.09	34650	20230327	478.64	225500	-11.09	20240318	70500	184.40	20240201	225500	-11.09	20240318	36500	449.32	20230330	2.29	N	196170	500	265 억		6597406	N	N	29	N	00	N
6	20240329	120909	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	199900	-7600	5	-3.66	154177934500	754494	32.15	211000	211000	199600	269500	145500	207500	204345.86	12.45	0	-54580	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	100	1	53011828	105971	-3123.44	70.91	12	1.42	-64.00	2819.00	225500	20240318	-11.35	34650	20230327	476.91	225500	-11.35	20240318	70500	183.55	20240201	225500	-11.35	20240318	36500	447.67	20230330	2.29	N	196170	500	265 억		6597406	N	N	29	N	00	N
7	20240329	110857	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	203000	-4500	5	-2.17	107110969000	519916	22.16	211000	211000	202000	269500	145500	207500	206015.72	12.45	0	-49126	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	500	1	53011828	107614	-3171.88	72.01	12	0.98	-64.00	2819.00	225500	20240318	-9.98	34650	20230327	485.86	225500	-9.98	20240318	70500	187.94	20240201	225500	-9.98	20240318	36500	456.16	20230330	2.29	N	196170	500	265 억		6597406	N	N	29	N	00	N
8	20240329	100858	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	207000	-500	5	-0.24	75653009500	366933	15.64	211000	211000	202000	269500	145500	207500	206176.39	12.45	0	-30683	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	500	1	53011828	109734	-3234.38	73.43	12	0.69	-64.00	2819.00	225500	20240318	-8.20	34650	20230327	497.40	225500	-8.20	20240318	70500	193.62	20240201	225500	-8.20	20240318	36500	467.12	20230330	2.29	N	196170	500	265 억		6597406	N	N	29	N	00	N
9	20240329	090858	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	205000	-2500	5	-1.20	28665484500	138533	5.90	211000	211000	204000	269500	145500	207500	206921.42	12.45	0	-29591	220833	214166	204833	198166	188833	217500	201500	265	62000	500	149400	500	1	53011828	108674	-3203.12	72.72	12	0.26	-64.00	2819.00	225500	20240318	-9.09	34650	20230327	491.63	225500	-9.09	20240318	70500	190.78	20240201	225500	-9.09	20240318	36500	461.64	20230330	2.29	N	196170	500	265 억		6597406	N	N	29	N	00	N
10	20240328	160904	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	207500	11900	2	6.08	476459317800	2332403	32.27	199200	211500	195500	254000	137000	195600	204288.22	12.03	0	236856	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	500	1	53011828	110000	-3242.19	73.61	12	4.40	-64.00	2819.00	225500	20240318	-7.98	34650	20230327	498.85	225500	-7.98	20240318	70500	194.33	20240201	225500	-7.98	20240318	36500	468.49	20230330	2.27	N	196170	500	265 억		6377799	N	N	29	N	00	N
11	20240328	150905	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	206000	10400	2	5.32	458740800300	2246646	31.08	199200	211500	195500	254000	137000	195600	204204.31	12.03	0	226121	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	500	1	53011828	109204	-3218.75	73.08	12	4.24	-64.00	2819.00	225500	20240318	-8.65	34650	20230327	494.52	225500	-8.65	20240318	70500	192.20	20240201	225500	-8.65	20240318	36500	464.38	20230330	2.27	N	196170	500	265 억		6377799	N	N	218	N	00	N
12	20240328	140854	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	206000	10400	2	5.32	423040666300	2073558	28.69	199200	211500	195500	254000	137000	195600	204032.87	12.03	0	216326	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	500	1	53011828	109204	-3218.75	73.08	12	3.91	-64.00	2819.00	225500	20240318	-8.65	34650	20230327	494.52	225500	-8.65	20240318	70500	192.20	20240201	225500	-8.65	20240318	36500	464.38	20230330	2.27	N	196170	500	265 억		6377799	N	N	218	N	00	N
13	20240328	130853	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	205500	9900	2	5.06	393017263300	1927686	26.67	199200	211500	195500	254000	137000	195600	203897.34	12.03	0	216590	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	500	1	53011828	108939	-3210.94	72.90	12	3.64	-64.00	2819.00	225500	20240318	-8.87	34650	20230327	493.07	225500	-8.87	20240318	70500	191.49	20240201	225500	-8.87	20240318	36500	463.01	20230330	2.27	N	196170	500	265 억		6377799	N	N	218	N	00	N
14	20240328	120858	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	208000	12400	2	6.34	357197010300	1754443	24.27	199200	211500	195500	254000	137000	195600	203613.73	12.03	0	218956	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	500	1	53011828	110265	-3250.00	73.79	12	3.31	-64.00	2819.00	225500	20240318	-7.76	34650	20230327	500.29	225500	-7.76	20240318	70500	195.04	20240201	225500	-7.76	20240318	36500	469.86	20230330	2.27	N	196170	500	265 억		6377799	N	N	218	N	00	N
15	20240328	110900	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	208000	12400	2	6.34	276877056300	1370566	18.96	199200	208500	195500	254000	137000	195600	202035.14	12.03	0	147126	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	500	1	53011828	110265	-3250.00	73.79	12	2.59	-64.00	2819.00	225500	20240318	-7.76	34650	20230327	500.29	225500	-7.76	20240318	70500	195.04	20240201	225500	-7.76	20240318	36500	469.86	20230330	2.27	N	196170	500	265 억		6377799	N	N	218	N	00	N
16	20240328	100914	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	201500	5900	2	3.02	173008736800	864377	11.96	199200	205000	195500	254000	137000	195600	200175.18	12.03	0	56912	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	500	1	53011828	106819	-3148.44	71.48	12	1.63	-64.00	2819.00	225500	20240318	-10.64	34650	20230327	481.53	225500	-10.64	20240318	70500	185.82	20240201	225500	-10.64	20240318	36500	452.05	20230330	2.27	N	196170	500	265 억		6377799	N	N	218	N	00	N
17	20240328	090912	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	199400	3800	2	1.94	53664947600	270120	3.74	199200	201000	195500	254000	137000	195600	198716.36	12.03	0	5345	220200	207900	196700	184400	173200	202300	178800	265	58400	500	140830	100	1	53011828	105706	-3115.62	70.73	12	0.51	-64.00	2819.00	225500	20240318	-11.57	34650	20230327	475.47	225500	-11.57	20240318	70500	182.84	20240201	225500	-11.57	20240318	36500	446.30	20230330	2.27	N	196170	500	265 억		6377799	N	N	218	N	00	N
18	20240327	160908	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	195600	-23900	5	-10.89	1098128402900	5573340	334.80	205000	209000	185500	285000	154000	219500	196991.23	11.82	0	-1185418	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	100	1	53011828	103691	-3056.25	69.39	12	10.51	-64.00	2819.00	225500	20240318	-13.26	34650	20230327	464.50	225500	-13.26	20240318	70500	177.45	20240201	225500	-13.26	20240318	34650	464.50	20230327	2.25	N	196170	500	265 억		6263688	N	N	202	N	00	N
19	20240327	150910	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	195400	-24100	5	-10.98	1070681151500	5433081	326.37	205000	209000	185500	285000	154000	219500	197021.82	11.82	0	-1183612	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	100	1	53011828	103585	-3053.12	69.32	12	10.25	-64.00	2819.00	225500	20240318	-13.35	34650	20230327	463.92	225500	-13.35	20240318	70500	177.16	20240201	225500	-13.35	20240318	34650	463.92	20230327	2.25	N	196170	500	265 억		6263688	N	N	3510	N	00	N
20	20240327	140910	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	195500	-24000	5	-10.93	995865146400	5051015	303.42	205000	209000	185500	285000	154000	219500	197112.95	11.82	0	-1176785	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	100	1	53011828	103638	-3054.69	69.35	12	9.53	-64.00	2819.00	225500	20240318	-13.30	34650	20230327	464.21	225500	-13.30	20240318	70500	177.30	20240201	225500	-13.30	20240318	34650	464.21	20230327	2.25	N	196170	500	265 억		6263688	N	N	3510	N	00	N
21	20240327	130908	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	197400	-22100	5	-10.07	873553026200	4434592	266.39	205000	209000	185500	285000	154000	219500	196930.49	11.82	0	-1138445	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	100	1	53011828	104645	-3084.38	70.02	12	8.37	-64.00	2819.00	225500	20240318	-12.46	34650	20230327	469.70	225500	-12.46	20240318	70500	180.00	20240201	225500	-12.46	20240318	34650	469.70	20230327	2.25	N	196170	500	265 억		6263688	N	N	3510	N	00	N
22	20240327	120908	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	191000	-28500	5	-12.98	790879605600	4010029	240.89	205000	209000	185500	285000	154000	219500	197164.53	11.82	0	-1061453	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	100	1	53011828	101253	-2984.38	67.75	12	7.56	-64.00	2819.00	225500	20240318	-15.30	34650	20230327	451.23	225500	-15.30	20240318	70500	170.92	20240201	225500	-15.30	20240318	34650	451.23	20230327	2.25	N	196170	500	265 억		6263688	N	N	3510	N	00	N
23	20240327	110906	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	189500	-30000	5	-13.67	627106701700	3150198	189.24	205000	209000	189000	285000	154000	219500	198997.85	11.82	0	-872106	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	100	1	53011828	100457	-2960.94	67.22	12	5.94	-64.00	2819.00	225500	20240318	-15.96	34650	20230327	446.90	225500	-15.96	20240318	70500	168.79	20240201	225500	-15.96	20240318	34650	446.90	20230327	2.25	N	196170	500	265 억		6263688	N	N	3510	N	00	N
24	20240327	100903	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	199800	-19700	5	-8.97	385299356900	1907494	114.58	205000	209000	197700	285000	154000	219500	201891.55	11.82	0	-626740	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	100	1	53011828	105918	-3121.88	70.88	12	3.60	-64.00	2819.00	225500	20240318	-11.40	34650	20230327	476.62	225500	-11.40	20240318	70500	183.40	20240201	225500	-11.40	20240318	34650	476.62	20230327	2.25	N	196170	500	265 억		6263688	N	N	3510	N	00	N
25	20240327	090909	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	201500	-18000	5	-8.20	159230910500	780408	46.88	205000	209000	200000	285000	154000	219500	203815.82	11.82	0	-175616	235500	227500	217500	209500	199500	231500	213500	265	65500	500	158040	500	1	53011828	106819	-3148.44	71.48	12	1.47	-64.00	2819.00	225500	20240318	-10.64	34650	20230327	481.53	225500	-10.64	20240318	70500	185.82	20240201	225500	-10.64	20240318	34650	481.53	20230327	2.25	N	196170	500	265 억		6263688	N	N	3510	N	00	N
26	20240326	160802	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	219500	6000	2	2.81	356895348000	1640418	137.30	211000	225500	207500	277500	149500	213500	217564.59	11.73	0	45230	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	116361	-3429.69	77.86	12	3.09	-64.00	2819.00	225500	20240318	-2.66	34650	20230327	533.48	225500	0.00	20240318	70500	211.35	20240201	225500	-2.66	20240318	34650	533.48	20230327	2.26	N	196170	500	265 억		6217764	N	N	3509	N	00	N
27	20240326	150856	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	219500	6000	2	2.81	345402627000	1588059	132.92	211000	225500	207500	277500	149500	213500	217501.80	11.73	0	39895	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	116361	-3429.69	77.86	12	3.00	-64.00	2819.00	225500	20240318	-2.66	34650	20230327	533.48	225500	0.00	20240318	70500	211.35	20240201	225500	-2.66	20240318	34650	533.48	20230327	2.26	N	196170	500	265 억		6217764	N	N	3449	N	00	N
28	20240326	140854	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	214500	1000	2	0.47	294949967500	1357244	113.60	211000	225500	207500	277500	149500	213500	217317.51	11.73	0	40156	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	113710	-3351.56	76.09	12	2.56	-64.00	2819.00	225500	20240318	-4.88	34650	20230327	519.05	225500	0.00	20240318	70500	204.26	20240201	225500	-4.88	20240318	34650	519.05	20230327	2.26	N	196170	500	265 억		6217764	N	N	3449	N	00	N
29	20240326	130850	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	217000	3500	2	1.64	247998130500	1138568	95.30	211000	225500	207500	277500	149500	213500	217818.72	11.73	0	61039	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	115036	-3390.62	76.98	12	2.15	-64.00	2819.00	225500	20240318	-3.77	34650	20230327	526.26	225500	0.00	20240318	70500	207.80	20240201	225500	-3.77	20240318	34650	526.26	20230327	2.26	N	196170	500	265 억		6217764	N	N	3449	N	00	N
30	20240326	120851	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	223000	9500	2	4.45	175822127500	812028	67.97	211000	224000	207500	277500	149500	213500	216525.09	11.73	0	55571	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	118216	-3484.38	79.11	12	1.53	-64.00	2819.00	225500	20240318	-1.11	34650	20230327	543.58	225500	-1.11	20240318	70500	216.31	20240201	225500	-1.11	20240318	34650	543.58	20230327	2.26	N	196170	500	265 억		6217764	N	N	3449	N	00	N
31	20240326	110846	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	218000	4500	2	2.11	130960961000	608706	50.95	211000	220000	207500	277500	149500	213500	215148.56	11.73	0	9574	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	115566	-3406.25	77.33	12	1.15	-64.00	2819.00	225500	20240318	-3.33	34650	20230327	529.15	225500	-3.33	20240318	70500	209.22	20240201	225500	-3.33	20240318	34650	529.15	20230327	2.26	N	196170	500	265 억		6217764	N	N	3449	N	00	N
32	20240326	100856	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	214500	1000	2	0.47	77005773000	360770	30.20	211000	216500	207500	277500	149500	213500	213448.27	11.73	0	5769	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	113710	-3351.56	76.09	12	0.68	-64.00	2819.00	225500	20240318	-4.88	34650	20230327	519.05	225500	-4.88	20240318	70500	204.26	20240201	225500	-4.88	20240318	34650	519.05	20230327	2.26	N	196170	500	265 억		6217764	N	N	3449	N	00	N
33	20240326	090856	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	212500	-1000	5	-0.47	19983732500	94560	7.91	211000	214500	207500	277500	149500	213500	211316.24	11.73	0	-15111	227366	220432	209066	202132	190766	223900	205600	265	64000	500	153720	500	1	53011828	112650	-3320.31	75.38	12	0.18	-64.00	2819.00	225500	20240318	-5.76	34650	20230327	513.28	225500	-5.76	20240318	70500	201.42	20240201	225500	-5.76	20240318	34650	513.28	20230327	2.26	N	196170	500	265 억		6217764	N	N	3449	N	00	N
34	20240325	160926	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	213500	9500	2	4.66	245301757800	1185886	73.58	204000	216000	197700	265000	143000	204000	206834.96	11.70	0	32669	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	113180	-3335.94	75.74	12	2.24	-64.00	2819.00	225500	20240318	-5.32	34650	20230327	516.16	225500	-5.32	20240318	70500	202.84	20240201	225500	-5.32	20240318	34650	516.16	20230327	2.34	N	196170	500	265 억		6200659	N	N	3449	N	00	N
35	20240325	150928	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	213500	9500	2	4.66	229907721800	1113776	69.11	204000	216000	197700	265000	143000	204000	206425.97	11.70	0	30586	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	113180	-3335.94	75.74	12	2.10	-64.00	2819.00	225500	20240318	-5.32	34650	20230327	516.16	225500	-5.32	20240318	70500	202.84	20240201	225500	-5.32	20240318	34650	516.16	20230327	2.34	N	196170	500	265 억		6200659	N	N	973	N	00	N
36	20240325	140925	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	213500	9500	2	4.66	207443833300	1007928	62.54	204000	216000	197700	265000	143000	204000	205815.54	11.70	0	25138	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	113180	-3335.94	75.74	12	1.90	-64.00	2819.00	225500	20240318	-5.32	34650	20230327	516.16	225500	-5.32	20240318	70500	202.84	20240201	225500	-5.32	20240318	34650	516.16	20230327	2.34	N	196170	500	265 억		6200659	N	N	973	N	00	N
37	20240325	130926	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	209500	5500	2	2.70	154407838300	758069	47.04	204000	210000	197700	265000	143000	204000	203684.95	11.70	0	-2295	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	111060	-3273.44	74.32	12	1.43	-64.00	2819.00	225500	20240318	-7.10	34650	20230327	504.62	225500	-7.10	20240318	70500	197.16	20240201	225500	-7.10	20240318	34650	504.62	20230327	2.34	N	196170	500	265 억		6200659	N	N	973	N	00	N
38	20240325	120929	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	208500	4500	2	2.21	140940798800	693563	43.03	204000	209500	197700	265000	143000	204000	203210.54	11.70	0	-14249	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	110530	-3257.81	73.96	12	1.31	-64.00	2819.00	225500	20240318	-7.54	34650	20230327	501.73	225500	-7.54	20240318	70500	195.74	20240201	225500	-7.54	20240318	34650	501.73	20230327	2.34	N	196170	500	265 억		6200659	N	N	973	N	00	N
39	20240325	110927	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	209000	5000	2	2.45	121506465300	600279	37.25	204000	209500	197700	265000	143000	204000	202411.67	11.70	0	-29405	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	110795	-3265.62	74.14	12	1.13	-64.00	2819.00	225500	20240318	-7.32	34650	20230327	503.17	225500	-7.32	20240318	70500	196.45	20240201	225500	-7.32	20240318	34650	503.17	20230327	2.34	N	196170	500	265 억		6200659	N	N	973	N	00	N
40	20240325	100927	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	204000	0	3	0.00	94106940300	467195	28.99	204000	206500	197700	265000	143000	204000	201419.29	11.70	0	-59847	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	108144	-3187.50	72.37	12	0.88	-64.00	2819.00	225500	20240318	-9.53	34650	20230327	488.74	225500	-9.53	20240318	70500	189.36	20240201	225500	-9.53	20240318	34650	488.74	20230327	2.34	N	196170	500	265 억		6200659	N	N	973	N	00	N
41	20240325	090930	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	202000	-2000	5	-0.98	34070506900	170168	10.56	204000	204000	197700	265000	143000	204000	200174.58	11.70	0	-52488	218733	211366	205133	197766	191533	215050	201450	265	61000	500	146880	500	1	53011828	107084	-3156.25	71.66	12	0.32	-64.00	2819.00	225500	20240318	-10.42	34650	20230327	482.97	225500	-10.42	20240318	70500	186.52	20240201	225500	-10.42	20240318	34650	482.97	20230327	2.34	N	196170	500	265 억		6200659	N	N	973	N	00	N
42	20240322	160929	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	204000	7200	2	3.66	330386966400	1600810	121.89	199500	212500	198900	255500	137800	196800	206392.89	11.45	0	172291	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	108144	-3187.50	72.37	12	3.02	-64.00	2819.00	225500	20240318	-9.53	32350	20230317	530.60	225500	-9.53	20240318	70500	189.36	20240201	225500	-9.53	20240318	34650	488.74	20230327	2.40	N	196170	500	265 억		6068704	N	N	973	N	00	N
43	20240322	150930	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	203000	6200	2	3.15	321564357400	1557434	118.58	199500	212500	198900	255500	137800	196800	206471.21	11.45	0	173356	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	107614	-3171.88	72.01	12	2.94	-64.00	2819.00	225500	20240318	-9.98	32350	20230317	527.51	225500	-9.98	20240318	70500	187.94	20240201	225500	-9.98	20240318	34650	485.86	20230327	2.40	N	196170	500	265 억		6068704	N	N	1199	N	00	N
44	20240322	140919	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	206500	9700	2	4.93	291386454400	1409438	107.32	199500	212500	198900	255500	137800	196800	206740.13	11.45	0	183050	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	109469	-3226.56	73.25	12	2.66	-64.00	2819.00	225500	20240318	-8.43	32350	20230317	538.33	225500	-8.43	20240318	70500	192.91	20240201	225500	-8.43	20240318	34650	495.96	20230327	2.40	N	196170	500	265 억		6068704	N	N	1199	N	00	N
45	20240322	130925	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	208000	11200	2	5.69	272518451900	1318244	100.37	199500	212500	198900	255500	137800	196800	206729.10	11.45	0	184635	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	110265	-3250.00	73.79	12	2.49	-64.00	2819.00	225500	20240318	-7.76	32350	20230317	542.97	225500	-7.76	20240318	70500	195.04	20240201	225500	-7.76	20240318	34650	500.29	20230327	2.40	N	196170	500	265 억		6068704	N	N	1199	N	00	N
46	20240322	120920	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	210000	13200	2	6.71	223436876400	1085377	82.64	199500	211500	198900	255500	137800	196800	205861.87	11.45	0	158730	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	111325	-3281.25	74.49	12	2.05	-64.00	2819.00	225500	20240318	-6.87	32350	20230317	549.15	225500	-6.87	20240318	70500	197.87	20240201	225500	-6.87	20240318	34650	506.06	20230327	2.40	N	196170	500	265 억		6068704	N	N	1199	N	00	N
47	20240322	110928	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	209000	12200	2	6.20	196361821400	955520	72.75	199500	211500	198900	255500	137800	196800	205503.44	11.45	0	129712	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	110795	-3265.62	74.14	12	1.80	-64.00	2819.00	225500	20240318	-7.32	32350	20230317	546.06	225500	-7.32	20240318	70500	196.45	20240201	225500	-7.32	20240318	34650	503.17	20230327	2.40	N	196170	500	265 억		6068704	N	N	1199	N	00	N
48	20240322	100920	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	203000	6200	2	3.15	118129567900	579336	44.11	199500	208500	198900	255500	137800	196800	203906.27	11.45	0	44516	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	107614	-3171.88	72.01	12	1.09	-64.00	2819.00	225500	20240318	-9.98	32350	20230317	527.51	225500	-9.98	20240318	70500	187.94	20240201	225500	-9.98	20240318	34650	485.86	20230327	2.40	N	196170	500	265 억		6068704	N	N	1199	N	00	N
49	20240322	090919	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	206000	9200	2	4.67	36792043400	181700	13.83	199500	206000	198900	255500	137800	196800	202490.83	11.45	0	31673	207933	202366	196433	190866	184933	205150	193650	265	58700	500	141690	500	1	53011828	109204	-3218.75	73.08	12	0.34	-64.00	2819.00	225500	20240318	-8.65	32350	20230317	536.79	225500	-8.65	20240318	70500	192.20	20240201	225500	-8.65	20240318	34650	494.52	20230327	2.40	N	196170	500	265 억		6068704	N	N	1199	N	00	N
50	20240321	160926	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	196800	700	2	0.36	255776749500	1301281	135.64	193000	202000	190500	254500	137300	196100	196557.73	11.17	0	164892	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	100	1	53011828	104327	-1269.68	68.72	12	2.45	-155.00	2864.00	225500	20240318	-12.73	31950	20230316	515.96	225500	-12.73	20240318	70500	179.15	20240201	225500	-12.73	20240318	34650	467.97	20230327	2.41	N	196170	500	265 억		5923643	N	N	1199	N	00	N
51	20240321	150921	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	197100	1000	2	0.51	244955634000	1246379	129.91	193000	202000	190500	254500	137300	196100	196534.33	11.17	0	155387	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	100	1	53011828	104486	-1271.61	68.82	12	2.35	-155.00	2864.00	225500	20240318	-12.59	31950	20230316	516.90	225500	-12.59	20240318	70500	179.57	20240201	225500	-12.59	20240318	34650	468.83	20230327	2.41	N	196170	500	265 억		5923643	N	N	3	N	00	N
52	20240321	140920	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	194200	-1900	5	-0.97	204490590800	1041595	108.57	193000	202000	190500	254500	137300	196100	196324.79	11.17	0	116516	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	100	1	53011828	102949	-1252.90	67.81	12	1.96	-155.00	2864.00	225500	20240318	-13.88	31950	20230316	507.82	225500	-13.88	20240318	70500	175.46	20240201	225500	-13.88	20240318	34650	460.46	20230327	2.41	N	196170	500	265 억		5923643	N	N	3	N	00	N
53	20240321	130910	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	194800	-1300	5	-0.66	157075959300	795846	82.95	193000	202000	192800	254500	137300	196100	197372.10	11.17	0	94202	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	100	1	53011828	103267	-1256.77	68.02	12	1.50	-155.00	2864.00	225500	20240318	-13.61	31950	20230316	509.70	225500	-13.61	20240318	70500	176.31	20240201	225500	-13.61	20240318	34650	462.19	20230327	2.41	N	196170	500	265 억		5923643	N	N	3	N	00	N
54	20240321	120923	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	196700	600	2	0.31	138205509900	699190	72.88	193000	202000	192800	254500	137300	196100	197668.41	11.17	0	99119	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	100	1	53011828	104274	-1269.03	68.68	12	1.32	-155.00	2864.00	225500	20240318	-12.77	31950	20230316	515.65	225500	-12.77	20240318	70500	179.01	20240201	225500	-12.77	20240318	34650	467.68	20230327	2.41	N	196170	500	265 억		5923643	N	N	3	N	00	N
55	20240321	110920	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	197300	1200	2	0.61	122014075500	616673	64.28	193000	202000	192800	254500	137300	196100	197862.76	11.17	0	94881	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	100	1	53011828	104592	-1272.90	68.89	12	1.16	-155.00	2864.00	225500	20240318	-12.51	31950	20230316	517.53	225500	-12.51	20240318	70500	179.86	20240201	225500	-12.51	20240318	34650	469.41	20230327	2.41	N	196170	500	265 억		5923643	N	N	3	N	00	N
56	20240321	100924	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	201000	4900	2	2.50	93896515100	474576	49.47	193000	202000	192800	254500	137300	196100	197858.83	11.17	0	85843	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	500	1	53011828	106554	-1296.77	70.18	12	0.90	-155.00	2864.00	225500	20240318	-10.86	31950	20230316	529.11	225500	-10.86	20240318	70500	185.11	20240201	225500	-10.86	20240318	34650	480.09	20230327	2.41	N	196170	500	265 억		5923643	N	N	3	N	00	N
57	20240321	090927	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	198100	2000	2	1.02	29168368500	149441	15.58	193000	199200	192800	254500	137300	196100	195174.23	11.17	0	22854	214633	205366	200733	191466	186833	203050	189150	265	58400	500	141190	100	1	53011828	105016	-1278.06	69.17	12	0.28	-155.00	2864.00	225500	20240318	-12.15	31950	20230316	520.03	225500	-12.15	20240318	70500	180.99	20240201	225500	-12.15	20240318	34650	471.72	20230327	2.41	N	196170	500	265 억		5923643	N	N	3	N	00	N
58	20240320	160913	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	196100	-12900	5	-6.17	183673892900	911821	66.05	209500	210000	196100	271500	146500	209000	201445.69	11.47	500000	-163510	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	100	1	53011828	103956	-1265.16	68.47	12	1.72	-155.00	2864.00	225500	20240318	-13.04	31950	20230316	513.77	225500	-13.04	20240318	70500	178.16	20240201	225500	-13.04	20240318	34650	465.95	20230327	2.46	N	196170	500	265 억		6082360	N	N	3	N	00	N
59	20240320	150915	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	198400	-10600	5	-5.07	164959329100	817073	59.19	209500	210000	198200	271500	146500	209000	201888.08	11.47	500000	-167419	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	100	1	53011828	105175	-1280.00	69.27	12	1.54	-155.00	2864.00	225500	20240318	-12.02	31950	20230316	520.97	225500	-12.02	20240318	70500	181.42	20240201	225500	-12.02	20240318	34650	472.58	20230327	2.46	N	196170	500	265 억		6082360	N	N	5628	N	00	N
60	20240320	140919	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	201000	-8000	5	-3.83	135414281300	669047	48.46	209500	210000	199200	271500	146500	209000	202395.94	11.47	500000	-138917	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	500	1	53011828	106554	-1296.77	70.18	12	1.26	-155.00	2864.00	225500	20240318	-10.86	31950	20230316	529.11	225500	-10.86	20240318	70500	185.11	20240201	225500	-10.86	20240318	34650	480.09	20230327	2.46	N	196170	500	265 억		6082360	N	N	5628	N	00	N
61	20240320	130919	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	201500	-7500	5	-3.59	115980007300	572010	41.43	209500	210000	199200	271500	146500	209000	202755.59	11.47	500000	-116354	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	500	1	53011828	106819	-1300.00	70.36	12	1.08	-155.00	2864.00	225500	20240318	-10.64	31950	20230316	530.67	225500	-10.64	20240318	70500	185.82	20240201	225500	-10.64	20240318	34650	481.53	20230327	2.46	N	196170	500	265 억		6082360	N	N	5628	N	00	N
62	20240320	120913	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	201000	-8000	5	-3.83	104940800300	517094	37.46	209500	210000	199200	271500	146500	209000	202940.03	11.47	500000	-105942	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	500	1	53011828	106554	-1296.77	70.18	12	0.98	-155.00	2864.00	225500	20240318	-10.86	31950	20230316	529.11	225500	-10.86	20240318	70500	185.11	20240201	225500	-10.86	20240318	34650	480.09	20230327	2.46	N	196170	500	265 억		6082360	N	N	5628	N	00	N
63	20240320	110915	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	200000	-9000	5	-4.31	89505984600	440167	31.88	209500	210000	199200	271500	146500	209000	203341.85	11.47	500000	-99643	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	500	1	53011828	106024	-1290.32	69.83	12	0.83	-155.00	2864.00	225500	20240318	-11.31	31950	20230316	525.98	225500	-11.31	20240318	70500	183.69	20240201	225500	-11.31	20240318	34650	477.20	20230327	2.46	N	196170	500	265 억		6082360	N	N	5628	N	00	N
64	20240320	100909	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	203000	-6000	5	-2.87	53314961500	259792	18.82	209500	210000	200500	271500	146500	209000	205217.57	11.47	500000	-63372	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	500	1	53011828	107614	-1309.68	70.88	12	0.49	-155.00	2864.00	225500	20240318	-9.98	31950	20230316	535.37	225500	-9.98	20240318	70500	187.94	20240201	225500	-9.98	20240318	34650	485.86	20230327	2.46	N	196170	500	265 억		6082360	N	N	5628	N	00	N
65	20240320	090913	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	206500	-2500	5	-1.20	13814023000	66726	4.83	209500	210000	204500	271500	146500	209000	207017.62	11.47	500000	-20158	219133	214066	204933	199866	190733	216600	202400	265	62500	500	150480	500	1	53011828	109469	-1332.26	72.10	12	0.13	-155.00	2864.00	225500	20240318	-8.43	31950	20230316	546.32	225500	-8.43	20240318	70500	192.91	20240201	225500	-8.43	20240318	34650	495.96	20230327	2.46	N	196170	500	265 억		6082360	N	N	5628	N	00	N
66	20240319	160903	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	209000	7000	2	3.47	276876307100	1370494	51.43	199300	210000	195800	262500	141500	202000	202002.11	10.26	0	122197	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	500	1	53011828	110795	-1348.39	72.97	12	2.59	-155.00	2864.00	225500	20240318	-7.32	31950	20230316	554.15	225500	-7.32	20240318	70500	196.45	20240201	225500	-7.32	20240318	34650	503.17	20230327	2.48	N	196170	500	265 억		5436536	N	N	5627	N	00	N
67	20240319	150913	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	208500	6500	2	3.22	262496677600	1301495	48.84	199300	210000	195800	262500	141500	202000	201688.00	10.26	0	111198	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	500	1	53011828	110530	-1345.16	72.80	12	2.46	-155.00	2864.00	225500	20240318	-7.54	31950	20230316	552.58	225500	-7.54	20240318	70500	195.74	20240201	225500	-7.54	20240318	34650	501.73	20230327	2.48	N	196170	500	265 억		5436536	N	N	2240	N	00	N
68	20240319	140913	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	202000	0	3	0.00	198291812600	991413	37.21	199300	207500	195800	262500	141500	202000	200004.42	10.26	0	16332	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	500	1	53011828	107084	-1303.23	70.53	12	1.87	-155.00	2864.00	225500	20240318	-10.42	31950	20230316	532.24	225500	-10.42	20240318	70500	186.52	20240201	225500	-10.42	20240318	34650	482.97	20230327	2.48	N	196170	500	265 억		5436536	N	N	2240	N	00	N
69	20240319	130842	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	196800	-5200	5	-2.57	169160234500	846612	31.77	199300	207500	195800	262500	141500	202000	199802.17	10.26	0	-12165	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	100	1	53011828	104327	-1269.68	68.72	12	1.60	-155.00	2864.00	225500	20240318	-12.73	31950	20230316	515.96	225500	-12.73	20240318	70500	179.15	20240201	225500	-12.73	20240318	34650	467.97	20230327	2.48	N	196170	500	265 억		5436536	N	N	2240	N	00	N
70	20240319	120907	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	197900	-4100	5	-2.03	152876575000	764161	28.68	199300	207500	195800	262500	141500	202000	200051.90	10.26	0	-22601	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	100	1	53011828	104910	-1276.77	69.10	12	1.44	-155.00	2864.00	225500	20240318	-12.24	31950	20230316	519.41	225500	-12.24	20240318	70500	180.71	20240201	225500	-12.24	20240318	34650	471.14	20230327	2.48	N	196170	500	265 억		5436536	N	N	2240	N	00	N
71	20240319	110909	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	196600	-5400	5	-2.67	134998656800	673465	25.27	199300	207500	195800	262500	141500	202000	200448.28	10.26	0	-24336	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	100	1	53011828	104221	-1268.39	68.65	12	1.27	-155.00	2864.00	225500	20240318	-12.82	31950	20230316	515.34	225500	-12.82	20240318	70500	178.87	20240201	225500	-12.82	20240318	34650	467.39	20230327	2.48	N	196170	500	265 억		5436536	N	N	2240	N	00	N
72	20240319	100912	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	200500	-1500	5	-0.74	91155892500	451802	16.96	199300	207500	197500	262500	141500	202000	201759.42	10.26	0	-8913	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	500	1	53011828	106289	-1293.55	70.01	12	0.85	-155.00	2864.00	225500	20240318	-11.09	31950	20230316	527.54	225500	-11.09	20240318	70500	184.40	20240201	225500	-11.09	20240318	34650	478.64	20230327	2.48	N	196170	500	265 억		5436536	N	N	2240	N	00	N
73	20240319	090912	57	100.00	KSQ150		기타서비스	N	N	N	N		Y	203000	1000	2	0.50	26686074500	133840	5.02	199300	203500	197500	262500	141500	202000	199339.80	10.26	0	-458	236400	219200	208300	191100	180200	213750	185650	265	60500	500	145440	500	1	53011828	107614	-1309.68	70.88	12	0.25	-155.00	2864.00	225500	20240318	-9.98	31950	20230316	535.37	225500	-9.98	20240318	70500	187.94	20240201	225500	-9.98	20240318	34650	485.86	20230327	2.48	N	196170	500	265 억		5436536	N	N	2240	N	00	N
74	20240318	160906	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	202000	-2500	5	-1.22	562844576900	2648021	277.80	203000	225500	197400	265500	143500	204500	212559.28	10.30	0	40246	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	107084	-1303.23	70.53	12	5.00	-155.00	2864.00	225500	20240318	-10.42	31950	20230316	532.24	225500	-10.42	20240318	70500	186.52	20240201	225500	-10.42	20240318	34650	482.97	20230327	2.49	N	196170	500	265 억		5459037	N	N	2239	N	01	N
75	20240318	150905	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	201500	-3000	5	-1.47	550198365400	2585495	271.24	203000	225500	197400	265500	143500	204500	212803.76	10.30	0	44310	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	106819	-1300.00	70.36	12	4.88	-155.00	2864.00	225500	20240318	-10.64	31950	20230316	530.67	225500	-10.64	20240318	70500	185.82	20240201	225500	-10.64	20240318	34650	481.53	20230327	2.49	N	196170	500	265 억		5459037	N	N	8580	N	01	N
76	20240318	140906	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	205000	500	2	0.24	461247842300	2143737	224.89	203000	225500	199500	265500	143500	204500	215163.45	10.30	0	73759	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	108674	-1322.58	71.58	12	4.04	-155.00	2864.00	225500	20240318	-9.09	31950	20230316	541.63	225500	-9.09	20240318	70500	190.78	20240201	225500	-9.09	20240318	34650	491.63	20230327	2.49	N	196170	500	265 억		5459037	N	N	8580	N	01	N
77	20240318	130905	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	213500	9000	2	4.40	389206329800	1794523	188.26	203000	225500	199500	265500	143500	204500	216889.57	10.30	0	100927	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	113180	-1377.42	74.55	12	3.39	-155.00	2864.00	225500	20240318	-5.32	31950	20230316	568.23	225500	-5.32	20240318	70500	202.84	20240201	225500	-5.32	20240318	34650	516.16	20230327	2.49	N	196170	500	265 억		5459037	N	N	8580	N	01	N
78	20240318	120859	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	215500	11000	2	5.38	313618650800	1438080	150.87	203000	225500	199500	265500	143500	204500	218086.83	10.30	0	148497	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	114240	-1390.32	75.24	12	2.71	-155.00	2864.00	225500	20240318	-4.43	31950	20230316	574.49	225500	-4.43	20240318	70500	205.67	20240201	225500	-4.43	20240318	34650	521.93	20230327	2.49	N	196170	500	265 억		5459037	N	N	8580	N	01	N
79	20240318	110907	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	221000	16500	2	8.07	281335386300	1290278	135.36	203000	225500	199500	265500	143500	204500	218048.38	10.30	0	174217	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	117156	-1425.81	77.16	12	2.43	-155.00	2864.00	225500	20240318	-2.00	31950	20230316	591.71	225500	-2.00	20240318	70500	213.48	20240201	225500	-2.00	20240318	34650	537.81	20230327	2.49	N	196170	500	265 억		5459037	N	N	8580	N	01	N
80	20240318	100905	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	219500	15000	2	7.33	231256633800	1064650	111.69	203000	224000	199500	265500	143500	204500	217220.50	10.30	0	139798	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	116361	-1416.13	76.64	12	2.01	-155.00	2864.00	224000	20240318	-2.01	31950	20230316	587.01	224000	-2.01	20240318	70500	211.35	20240201	224000	-2.01	20240318	34650	533.48	20230327	2.49	N	196170	500	265 억		5459037	N	N	8580	N	01	N
81	20240318	090905	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	210000	5500	2	2.69	27437241300	134404	14.10	203000	210000	199500	265500	143500	204500	204138.55	10.30	0	19877	210433	207466	203033	200066	195633	208950	201550	265	61000	500	147240	500	1	53011828	111325	-1354.84	73.32	12	0.25	-155.00	2864.00	210000	20240318	0.00	31950	20230316	557.28	210000	0.00	20240318	70500	197.87	20240201	210000	0.00	20240318	34650	506.06	20230327	2.49	N	196170	500	265 억		5459037	N	N	8580	N	01	N
82	20240315	160857	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	204500	-2000	5	-0.97	188876055400	933127	87.99	203500	206000	198600	268000	145000	206500	202402.72	10.53	0	-111638	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	108409	-1319.35	71.40	12	1.76	-155.00	2864.00	208000	20240313	-1.68	31950	20230316	540.06	208000	-1.68	20240313	70500	190.07	20240201	208000	-1.68	20240313	31950	540.06	20230316	2.52	N	196170	500	265 억		5579858	N	N	8580	N	02	N
83	20240315	150825	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	204000	-2500	5	-1.21	166958947900	826067	77.90	203500	206000	198600	268000	145000	206500	202111.24	10.53	0	-95654	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	108144	-1316.13	71.23	12	1.56	-155.00	2864.00	208000	20240313	-1.92	31950	20230316	538.50	208000	-1.92	20240313	70500	189.36	20240201	208000	-1.92	20240313	31950	538.50	20230316	2.52	N	196170	500	265 억		5579858	N	N	378	N	02	N
84	20240315	140811	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	200000	-6500	5	-3.15	140257201600	693286	65.38	203500	206000	198600	268000	145000	206500	202305.76	10.53	0	-83164	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	106024	-1290.32	69.83	12	1.31	-155.00	2864.00	208000	20240313	-3.85	31950	20230316	525.98	208000	-3.85	20240313	70500	183.69	20240201	208000	-3.85	20240313	31950	525.98	20230316	2.52	N	196170	500	265 억		5579858	N	N	378	N	02	N
85	20240315	130857	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	202000	-4500	5	-2.18	117217356700	578871	54.59	203500	206000	198600	268000	145000	206500	202490.66	10.53	0	-69103	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	107084	-1303.23	70.53	12	1.09	-155.00	2864.00	208000	20240313	-2.88	31950	20230316	532.24	208000	-2.88	20240313	70500	186.52	20240201	208000	-2.88	20240313	31950	532.24	20230316	2.52	N	196170	500	265 억		5579858	N	N	378	N	02	N
86	20240315	120857	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	205500	-1000	5	-0.48	103635931700	512118	48.29	203500	206000	198600	268000	145000	206500	202364.50	10.53	0	-66953	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	108939	-1325.81	71.75	12	0.97	-155.00	2864.00	208000	20240313	-1.20	31950	20230316	543.19	208000	-1.20	20240313	70500	191.49	20240201	208000	-1.20	20240313	31950	543.19	20230316	2.52	N	196170	500	265 억		5579858	N	N	378	N	02	N
87	20240315	110854	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	203500	-3000	5	-1.45	88359877700	437672	41.27	203500	206000	198600	268000	145000	206500	201882.41	10.53	0	-73859	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	107879	-1312.90	71.05	12	0.83	-155.00	2864.00	208000	20240313	-2.16	31950	20230316	536.93	208000	-2.16	20240313	70500	188.65	20240201	208000	-2.16	20240313	31950	536.93	20230316	2.52	N	196170	500	265 억		5579858	N	N	378	N	02	N
88	20240315	100856	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	203000	-3500	5	-1.69	72884091700	361419	34.08	203500	206000	198600	268000	145000	206500	201656.29	10.53	0	-72386	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	107614	-1309.68	70.88	12	0.68	-155.00	2864.00	208000	20240313	-2.40	31950	20230316	535.37	208000	-2.40	20240313	70500	187.94	20240201	208000	-2.40	20240313	31950	535.37	20230316	2.52	N	196170	500	265 억		5579858	N	N	378	N	02	N
89	20240315	090901	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	202000	-4500	5	-2.18	21736549500	106649	10.06	203500	206000	201500	268000	145000	206500	203805.17	10.53	0	-13072	213633	210066	203433	199866	193233	211850	201650	265	61500	500	0	500	1	53011828	107084	-1303.23	70.53	12	0.20	-155.00	2864.00	208000	20240313	-2.88	31950	20230316	532.24	208000	-2.88	20240313	70500	186.52	20240201	208000	-2.88	20240313	31950	532.24	20230316	2.52	N	196170	500	265 억		5579858	N	N	378	N	02	N
90	20240314	160848	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	206500	5500	2	2.74	213083780000	1050593	56.66	199100	207000	196800	261000	141000	201000	202818.24	10.43	0	-6301	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	500	1	53011828	109469	-1332.26	72.10	12	1.98	-155.00	2864.00	208000	20240313	-0.72	31950	20230316	546.32	208000	-0.72	20240313	70500	192.91	20240201	208000	-0.72	20240313	31950	546.32	20230316	2.54	N	196170	500	265 억		5530589	N	N	377	N	02	N
91	20240314	150851	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	206000	5000	2	2.49	178554269000	883289	47.64	199100	207000	196800	261000	141000	201000	202148.19	10.43	0	29637	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	500	1	53011828	109204	-1329.03	71.93	12	1.67	-155.00	2864.00	208000	20240313	-0.96	31950	20230316	544.76	208000	-0.96	20240313	70500	192.20	20240201	208000	-0.96	20240313	31950	544.76	20230316	2.54	N	196170	500	265 억		5530589	N	N	1060	N	02	N
92	20240314	140851	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	202000	1000	2	0.50	153089719000	758817	40.93	199100	206500	196800	261000	141000	201000	201748.74	10.43	0	34026	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	500	1	53011828	107084	-1303.23	70.53	12	1.43	-155.00	2864.00	208000	20240313	-2.88	31950	20230316	532.24	208000	-2.88	20240313	70500	186.52	20240201	208000	-2.88	20240313	31950	532.24	20230316	2.54	N	196170	500	265 억		5530589	N	N	1060	N	02	N
93	20240314	130847	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	205000	4000	2	1.99	134986366000	669679	36.12	199100	206500	196800	261000	141000	201000	201569.50	10.43	0	27070	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	500	1	53011828	108674	-1322.58	71.58	12	1.26	-155.00	2864.00	208000	20240313	-1.44	31950	20230316	541.63	208000	-1.44	20240313	70500	190.78	20240201	208000	-1.44	20240313	31950	541.63	20230316	2.54	N	196170	500	265 억		5530589	N	N	1060	N	02	N
94	20240314	120848	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	201000	0	3	0.00	105842849500	526782	28.41	199100	205500	196800	261000	141000	201000	200923.31	10.43	0	3862	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	500	1	53011828	106554	-1296.77	70.18	12	0.99	-155.00	2864.00	208000	20240313	-3.37	31950	20230316	529.11	208000	-3.37	20240313	70500	185.11	20240201	208000	-3.37	20240313	31950	529.11	20230316	2.54	N	196170	500	265 억		5530589	N	N	1060	N	02	N
95	20240314	110849	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	201500	500	2	0.25	93819501500	467116	25.19	199100	205500	196800	261000	141000	201000	200848.12	10.43	0	-1002	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	500	1	53011828	106819	-1300.00	70.36	12	0.88	-155.00	2864.00	208000	20240313	-3.12	31950	20230316	530.67	208000	-3.12	20240313	70500	185.82	20240201	208000	-3.12	20240313	31950	530.67	20230316	2.54	N	196170	500	265 억		5530589	N	N	1060	N	02	N
96	20240314	100856	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	197200	-3800	5	-1.89	66351813500	328907	17.74	199100	205500	197100	261000	141000	201000	201736.22	10.43	0	13618	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	100	1	53011828	104539	-1272.26	68.85	12	0.62	-155.00	2864.00	208000	20240313	-5.19	31950	20230316	517.21	208000	-5.19	20240313	70500	179.72	20240201	208000	-5.19	20240313	31950	517.21	20230316	2.54	N	196170	500	265 억		5530589	N	N	1060	N	02	N
97	20240314	090852	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	203500	2500	2	1.24	19287256000	95132	5.13	199100	205500	199000	261000	141000	201000	202758.18	10.43	0	25838	219600	210300	198700	189400	177800	214950	194050	265	60000	500	0	500	1	53011828	107879	-1312.90	71.05	12	0.18	-155.00	2864.00	208000	20240313	-2.16	31950	20230316	536.93	208000	-2.16	20240313	70500	188.65	20240201	208000	-2.16	20240313	31950	536.93	20230316	2.54	N	196170	500	265 억		5530589	N	N	1060	N	02	N
98	20240313	160839	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	201000	7500	2	3.88	364194299000	1840743	121.47	190700	208000	187100	251500	135500	193500	197847.58	10.38	0	62650	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	500	1	53011828	106554	-1296.77	70.18	12	3.47	-155.00	2864.00	208000	20240313	-3.37	31950	20230316	529.11	208000	-3.37	20240313	70500	185.11	20240201	208000	-3.37	20240313	31950	529.11	20230316	2.60	N	196170	500	265 억		5502817	N	N	1060	N	02	N
99	20240313	150842	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	202000	8500	2	4.39	349017724500	1765200	116.49	190700	208000	187100	251500	135500	193500	197722.84	10.38	0	54345	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	500	1	53011828	107084	-1303.23	70.53	12	3.33	-155.00	2864.00	208000	20240313	-2.88	31950	20230316	532.24	208000	-2.88	20240313	70500	186.52	20240201	208000	-2.88	20240313	31950	532.24	20230316	2.60	N	196170	500	265 억		5502817	N	N	455	N	02	N
100	20240313	140844	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	200000	6500	2	3.36	306305594800	1553551	102.52	190700	208000	187100	251500	135500	193500	197166.28	10.38	0	29291	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	500	1	53011828	106024	-1290.32	69.83	12	2.93	-155.00	2864.00	208000	20240313	-3.85	31950	20230316	525.98	208000	-3.85	20240313	70500	183.69	20240201	208000	-3.85	20240313	31950	525.98	20230316	2.60	N	196170	500	265 억		5502817	N	N	455	N	02	N
101	20240313	130848	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	203500	10000	2	5.17	190364198300	972764	64.19	190700	207500	187100	251500	135500	193500	195695.53	10.38	0	10910	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	500	1	53011828	107879	-1312.90	71.05	12	1.83	-155.00	2864.00	207500	20240313	-1.93	31950	20230316	536.93	207500	-1.93	20240313	70500	188.65	20240201	207500	-1.93	20240313	31950	536.93	20230316	2.60	N	196170	500	265 억		5502817	N	N	455	N	02	N
102	20240313	120843	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	194100	600	2	0.31	107154690600	558398	36.85	190700	196000	187100	251500	135500	193500	191894.84	10.38	0	-564	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	100	1	53011828	102896	-1252.26	67.77	12	1.05	-155.00	2864.00	198000	20240306	-1.97	31950	20230316	507.51	198000	-1.97	20240306	70500	175.32	20240201	198000	-1.97	20240306	31950	507.51	20230316	2.60	N	196170	500	265 억		5502817	N	N	455	N	02	N
103	20240313	110841	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	193600	100	2	0.05	89263963800	466427	30.78	190700	195600	187100	251500	135500	193500	191375.38	10.38	0	-3856	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	100	1	53011828	102631	-1249.03	67.60	12	0.88	-155.00	2864.00	198000	20240306	-2.22	31950	20230316	505.95	198000	-2.22	20240306	70500	174.61	20240201	198000	-2.22	20240306	31950	505.95	20230316	2.60	N	196170	500	265 억		5502817	N	N	455	N	02	N
104	20240313	100837	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	191600	-1900	5	-0.98	55337119300	291307	19.22	190700	193000	187100	251500	135500	193500	189953.94	10.38	0	-13733	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	100	1	53011828	101571	-1236.13	66.90	12	0.55	-155.00	2864.00	198000	20240306	-3.23	31950	20230316	499.69	198000	-3.23	20240306	70500	171.77	20240201	198000	-3.23	20240306	31950	499.69	20230316	2.60	N	196170	500	265 억		5502817	N	N	455	N	02	N
105	20240313	090845	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	187400	-6100	5	-3.15	21049513100	111193	7.34	190700	192500	187100	251500	135500	193500	189282.51	10.38	0	-8558	205700	199600	188400	182300	171100	202650	185350	265	58000	500	0	100	1	53011828	99344	-1209.03	65.43	12	0.21	-155.00	2864.00	198000	20240306	-5.35	31950	20230316	486.54	198000	-5.35	20240306	70500	165.82	20240201	198000	-5.35	20240306	31950	486.54	20230316	2.60	N	196170	500	265 억		5502817	N	N	455	N	02	N
106	20240312	160831	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	193500	13500	2	7.50	280943228600	1502027	146.04	177800	194500	177200	234000	126000	180000	187009.05	10.19	0	146631	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	102578	-1248.39	67.56	12	2.83	-155.00	2864.00	198000	20240306	-2.27	31950	20230316	505.63	198000	-2.27	20240306	70500	174.47	20240201	198000	-2.27	20240306	31950	505.63	20230316	2.64	N	196170	500	265 억		5401135	N	N	455	N	02	N
107	20240312	150830	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	192400	12400	2	6.89	265592412200	1422631	138.32	177800	194500	177200	234000	126000	180000	186691.18	10.19	0	133744	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	101995	-1241.29	67.18	12	2.68	-155.00	2864.00	198000	20240306	-2.83	31950	20230316	502.19	198000	-2.83	20240306	70500	172.91	20240201	198000	-2.83	20240306	31950	502.19	20230316	2.64	N	196170	500	265 억		5401135	N	N	1344	N	02	N
108	20240312	140821	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	192700	12700	2	7.06	225395361600	1212927	117.93	177800	194500	177200	234000	126000	180000	185827.82	10.19	0	101098	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	102154	-1243.23	67.28	12	2.29	-155.00	2864.00	198000	20240306	-2.68	31950	20230316	503.13	198000	-2.68	20240306	70500	173.33	20240201	198000	-2.68	20240306	31950	503.13	20230316	2.64	N	196170	500	265 억		5401135	N	N	1344	N	02	N
109	20240312	130750	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	185700	5700	2	3.17	137113324700	749096	72.83	177800	186600	177200	234000	126000	180000	183038.54	10.19	0	61787	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	98443	-1198.06	64.84	12	1.41	-155.00	2864.00	198000	20240306	-6.21	31950	20230316	481.22	198000	-6.21	20240306	70500	163.40	20240201	198000	-6.21	20240306	31950	481.22	20230316	2.64	N	196170	500	265 억		5401135	N	N	1344	N	02	N
110	20240312	120832	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182800	2800	2	1.56	122404967100	669662	65.11	177800	186600	177200	234000	126000	180000	182786.35	10.19	0	39017	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	96906	-1179.35	63.83	12	1.26	-155.00	2864.00	198000	20240306	-7.68	31950	20230316	472.14	198000	-7.68	20240306	70500	159.29	20240201	198000	-7.68	20240306	31950	472.14	20230316	2.64	N	196170	500	265 억		5401135	N	N	1344	N	02	N
111	20240312	110831	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182200	2200	2	1.22	108898500900	595782	57.93	177800	186600	177200	234000	126000	180000	182782.64	10.19	0	45505	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	96588	-1175.48	63.62	12	1.12	-155.00	2864.00	198000	20240306	-7.98	31950	20230316	470.27	198000	-7.98	20240306	70500	158.44	20240201	198000	-7.98	20240306	31950	470.27	20230316	2.64	N	196170	500	265 억		5401135	N	N	1344	N	02	N
112	20240312	100832	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	184400	4400	2	2.44	83256897500	456994	44.43	177800	186100	177200	234000	126000	180000	182183.96	10.19	0	21184	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	97754	-1189.68	64.39	12	0.86	-155.00	2864.00	198000	20240306	-6.87	31950	20230316	477.15	198000	-6.87	20240306	70500	161.56	20240201	198000	-6.87	20240306	31950	477.15	20230316	2.64	N	196170	500	265 억		5401135	N	N	1344	N	02	N
113	20240312	090830	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	177500	-2500	5	-1.39	17139767000	95711	9.31	177800	181200	177200	234000	126000	180000	179077.98	10.19	0	19284	192533	186266	182433	176166	172333	184350	174250	265	54000	500	0	100	1	53011828	94096	-1145.16	61.98	12	0.18	-155.00	2864.00	198000	20240306	-10.35	31950	20230316	455.56	198000	-10.35	20240306	70500	151.77	20240201	198000	-10.35	20240306	31950	455.56	20230316	2.64	N	196170	500	265 억		5401135	N	N	1344	N	02	N
114	20240311	160829	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	180000	-10800	5	-5.66	185257845700	1015338	64.61	187000	188700	178600	248000	133600	190800	182445.21	10.31	0	-73511	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	95421	-1161.29	62.85	12	1.92	-155.00	2864.00	198000	20240306	-9.09	31950	20230316	463.38	198000	-9.09	20240306	70500	155.32	20240201	198000	-9.09	20240306	31950	463.38	20230316	2.77	N	196170	500	265 억		5467963	N	N	1344	N	02	N
115	20240311	150826	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	180200	-10600	5	-5.56	162417776600	888355	56.53	187000	188700	180000	248000	133600	190800	182810.65	10.31	0	-43796	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	95527	-1162.58	62.92	12	1.68	-155.00	2864.00	198000	20240306	-8.99	31950	20230316	464.01	198000	-8.99	20240306	70500	155.60	20240201	198000	-8.99	20240306	31950	464.01	20230316	2.77	N	196170	500	265 억		5467963	N	N	4320	N	02	N
116	20240311	140824	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182300	-8500	5	-4.45	141335140700	772101	49.14	187000	188700	180500	248000	133600	190800	183031.22	10.31	0	-41819	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	96641	-1176.13	63.65	12	1.46	-155.00	2864.00	198000	20240306	-7.93	31950	20230316	470.58	198000	-7.93	20240306	70500	158.58	20240201	198000	-7.93	20240306	31950	470.58	20230316	2.77	N	196170	500	265 억		5467963	N	N	4320	N	02	N
117	20240311	130826	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	180700	-10100	5	-5.29	129956432300	709466	45.15	187000	188700	180500	248000	133600	190800	183152.02	10.31	0	-45764	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	95792	-1165.81	63.09	12	1.34	-155.00	2864.00	198000	20240306	-8.74	31950	20230316	465.57	198000	-8.74	20240306	70500	156.31	20240201	198000	-8.74	20240306	31950	465.57	20230316	2.77	N	196170	500	265 억		5467963	N	N	4320	N	02	N
118	20240311	120827	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	183500	-7300	5	-3.83	115281828000	628830	40.02	187000	188700	180500	248000	133600	190800	183302.08	10.31	0	-38567	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	97277	-1183.87	64.07	12	1.19	-155.00	2864.00	198000	20240306	-7.32	31950	20230316	474.33	198000	-7.32	20240306	70500	160.28	20240201	198000	-7.32	20240306	31950	474.33	20230316	2.77	N	196170	500	265 억		5467963	N	N	4320	N	02	N
119	20240311	110824	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182900	-7900	5	-4.14	93707096800	510516	32.49	187000	188700	180700	248000	133600	190800	183523.32	10.31	0	-39363	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	96959	-1180.00	63.86	12	0.96	-155.00	2864.00	198000	20240306	-7.63	31950	20230316	472.46	198000	-7.63	20240306	70500	159.43	20240201	198000	-7.63	20240306	31950	472.46	20230316	2.77	N	196170	500	265 억		5467963	N	N	4320	N	02	N
120	20240311	100814	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182100	-8700	5	-4.56	72657787100	394811	25.13	187000	188700	180700	248000	133600	190800	183995.09	10.31	0	-21146	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	96535	-1174.84	63.58	12	0.74	-155.00	2864.00	198000	20240306	-8.03	31950	20230316	469.95	198000	-8.03	20240306	70500	158.30	20240201	198000	-8.03	20240306	31950	469.95	20230316	2.77	N	196170	500	265 억		5467963	N	N	4320	N	02	N
121	20240311	090819	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	185900	-4900	5	-2.57	18170281700	97283	6.19	187000	188700	184700	248000	133600	190800	186687.48	10.31	0	2099	200333	195566	186033	181266	171733	197950	183650	265	57200	500	0	100	1	53011828	98549	-1199.35	64.91	12	0.18	-155.00	2864.00	198000	20240306	-6.11	31950	20230316	481.85	198000	-6.11	20240306	70500	163.69	20240201	198000	-6.11	20240306	31950	481.85	20230316	2.77	N	196170	500	265 억		5467963	N	N	4320	N	02	N
122	20240308	160824	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	190800	6400	2	3.47	286378758700	1557146	96.00	181800	190800	176500	239500	129100	184400	183892.70	10.16	0	110477	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	101147	-1230.97	66.62	12	2.94	-155.00	2864.00	198000	20240306	-3.64	31950	20230316	497.18	198000	-3.64	20240306	70500	170.64	20240201	198000	-3.64	20240306	31950	497.18	20230316	2.82	N	196170	500	265 억		5385582	N	N	4320	N	02	N
123	20240308	150825	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	185800	1400	2	0.76	258452664500	1409714	86.91	181800	189900	176500	239500	129100	184400	183336.17	10.16	0	115832	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	98496	-1198.71	64.87	12	2.66	-155.00	2864.00	198000	20240306	-6.16	31950	20230316	481.53	198000	-6.16	20240306	70500	163.55	20240201	198000	-6.16	20240306	31950	481.53	20230316	2.82	N	196170	500	265 억		5385582	N	N	3095	N	02	N
124	20240308	140816	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	184800	400	2	0.22	235457980600	1285574	79.25	181800	189900	176500	239500	129100	184400	183152.96	10.16	0	98549	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	97966	-1192.26	64.53	12	2.43	-155.00	2864.00	198000	20240306	-6.67	31950	20230316	478.40	198000	-6.67	20240306	70500	162.13	20240201	198000	-6.67	20240306	31950	478.40	20230316	2.82	N	196170	500	265 억		5385582	N	N	3095	N	02	N
125	20240308	130815	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182000	-2400	5	-1.30	213673970600	1166856	71.94	181800	189900	176500	239500	129100	184400	183118.26	10.16	0	83740	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	96482	-1174.19	63.55	12	2.20	-155.00	2864.00	198000	20240306	-8.08	31950	20230316	469.64	198000	-8.08	20240306	70500	158.16	20240201	198000	-8.08	20240306	31950	469.64	20230316	2.82	N	196170	500	265 억		5385582	N	N	3095	N	02	N
126	20240308	120816	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	180200	-4200	5	-2.28	191194045900	1042962	64.30	181800	189900	176500	239500	129100	184400	183317.25	10.16	0	76410	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	95527	-1162.58	62.92	12	1.97	-155.00	2864.00	198000	20240306	-8.99	31950	20230316	464.01	198000	-8.99	20240306	70500	155.60	20240201	198000	-8.99	20240306	31950	464.01	20230316	2.82	N	196170	500	265 억		5385582	N	N	3095	N	02	N
127	20240308	110817	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	186800	2400	2	1.30	159015588600	867122	53.46	181800	189900	176500	239500	129100	184400	183381.96	10.16	0	54575	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	99026	-1205.16	65.22	12	1.64	-155.00	2864.00	198000	20240306	-5.66	31950	20230316	484.66	198000	-5.66	20240306	70500	164.96	20240201	198000	-5.66	20240306	31950	484.66	20230316	2.82	N	196170	500	265 억		5385582	N	N	3095	N	02	N
128	20240308	100812	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	184900	500	2	0.27	114513434200	629755	38.82	181800	187000	176500	239500	129100	184400	181833.84	10.16	0	44442	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	98019	-1192.90	64.56	12	1.19	-155.00	2864.00	198000	20240306	-6.62	31950	20230316	478.72	198000	-6.62	20240306	70500	162.27	20240201	198000	-6.62	20240306	31950	478.72	20230316	2.82	N	196170	500	265 억		5385582	N	N	3095	N	02	N
129	20240308	090813	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	181400	-3000	5	-1.63	24678618100	136334	8.40	181800	183400	178700	239500	129100	184400	180989.89	10.16	0	16849	204333	194366	187633	177666	170933	191000	174300	265	55100	500	0	100	1	53011828	96163	-1170.32	63.34	12	0.26	-155.00	2864.00	198000	20240306	-8.38	31950	20230316	467.76	198000	-8.38	20240306	70500	157.30	20240201	198000	-8.38	20240306	31950	467.76	20230316	2.82	N	196170	500	265 억		5385582	N	N	3095	N	02	N
130	20240307	160813	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	184400	-9800	5	-5.05	300443470400	1602022	106.01	196100	197600	180900	252000	136000	194200	187545.53	10.38	0	-83575	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	97754	-1189.68	64.39	12	3.02	-155.00	2864.00	198000	20240306	-6.87	31950	20230316	477.15	198000	-6.87	20240306	70500	161.56	20240201	198000	-6.87	20240306	31950	477.15	20230316	2.89	N	196170	500	265 억		5502601	N	N	3095	N	02	N
131	20240307	150754	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182600	-11600	5	-5.97	290295123600	1547039	102.37	196100	197600	180900	252000	136000	194200	187645.47	10.38	0	-88538	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	96800	-1178.06	63.76	12	2.92	-155.00	2864.00	198000	20240306	-7.78	31950	20230316	471.52	198000	-7.78	20240306	70500	159.01	20240201	198000	-7.78	20240306	31950	471.52	20230316	2.89	N	196170	500	265 억		5502601	N	N	5568	N	02	N
132	20240307	140800	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	185600	-8600	5	-4.43	263995056200	1404397	92.93	196100	197600	180900	252000	136000	194200	187977.34	10.38	0	-93369	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	98390	-1197.42	64.80	12	2.65	-155.00	2864.00	198000	20240306	-6.26	31950	20230316	480.91	198000	-6.26	20240306	70500	163.26	20240201	198000	-6.26	20240306	31950	480.91	20230316	2.89	N	196170	500	265 억		5502601	N	N	5568	N	02	N
133	20240307	130804	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	182600	-11600	5	-5.97	221879623400	1175771	77.80	196100	197600	181400	252000	136000	194200	188709.71	10.38	0	-85959	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	96800	-1178.06	63.76	12	2.22	-155.00	2864.00	198000	20240306	-7.78	31950	20230316	471.52	198000	-7.78	20240306	70500	159.01	20240201	198000	-7.78	20240306	31950	471.52	20230316	2.89	N	196170	500	265 억		5502601	N	N	5568	N	02	N
134	20240307	120807	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	183000	-11200	5	-5.77	190985055900	1007003	66.63	196100	197600	182800	252000	136000	194200	189656.71	10.38	0	-56318	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	97012	-1180.65	63.90	12	1.90	-155.00	2864.00	198000	20240306	-7.58	31950	20230316	472.77	198000	-7.58	20240306	70500	159.57	20240201	198000	-7.58	20240306	31950	472.77	20230316	2.89	N	196170	500	265 억		5502601	N	N	5568	N	02	N
135	20240307	110813	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	188100	-6100	5	-3.14	162335787600	852552	56.41	196100	197600	184000	252000	136000	194200	190411.42	10.38	0	-29713	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	99715	-1213.55	65.68	12	1.61	-155.00	2864.00	198000	20240306	-5.00	31950	20230316	488.73	198000	-5.00	20240306	70500	166.81	20240201	198000	-5.00	20240306	31950	488.73	20230316	2.89	N	196170	500	265 억		5502601	N	N	5568	N	02	N
136	20240307	100806	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	190700	-3500	5	-1.80	76673629300	395046	26.14	196100	197600	190100	252000	136000	194200	194087.84	10.38	0	-33341	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	101094	-1230.32	66.59	12	0.75	-155.00	2864.00	198000	20240306	-3.69	31950	20230316	496.87	198000	-3.69	20240306	70500	170.50	20240201	198000	-3.69	20240306	31950	496.87	20230316	2.89	N	196170	500	265 억		5502601	N	N	5568	N	02	N
137	20240307	090809	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	194600	400	2	0.21	18079820700	92373	6.11	196100	197400	194200	252000	136000	194200	195726.91	10.38	0	-13607	202733	198466	193733	189466	184733	200600	191600	265	57800	500	0	100	1	53011828	103161	-1255.48	67.95	12	0.17	-155.00	2864.00	198000	20240306	-1.72	31950	20230316	509.08	198000	-1.72	20240306	70500	176.03	20240201	198000	-1.72	20240306	31950	509.08	20230316	2.89	N	196170	500	265 억		5502601	N	N	5568	N	02	N
138	20240306	160803	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	194200	2000	2	1.04	288753775000	1492977	45.14	193900	198000	189000	249500	134600	192200	193411.72	10.36	0	-12288	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	102949	-1252.90	67.81	12	2.82	-155.00	2864.00	198000	20240306	-1.92	31950	20230316	507.82	198000	-1.92	20240306	70500	175.46	20240201	198000	-1.92	20240306	31950	507.82	20230316	2.94	N	196170	500	265 억		5489820	N	N	5568	N	02	N
139	20240306	150804	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	194000	1800	2	0.94	278883159600	1442181	43.60	193900	198000	189000	249500	134600	192200	193380.46	10.36	0	-14521	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	102843	-1251.61	67.74	12	2.72	-155.00	2864.00	198000	20240306	-2.02	31950	20230316	507.20	198000	-2.02	20240306	70500	175.18	20240201	198000	-2.02	20240306	31950	507.20	20230316	2.94	N	196170	500	265 억		5489820	N	N	1575	N	02	N
140	20240306	140808	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	192600	400	2	0.21	253568411500	1311729	39.66	193900	198000	189000	249500	134600	192200	193313.18	10.36	0	-27517	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	102101	-1242.58	67.25	12	2.47	-155.00	2864.00	198000	20240306	-2.73	31950	20230316	502.82	198000	-2.73	20240306	70500	173.19	20240201	198000	-2.73	20240306	31950	502.82	20230316	2.94	N	196170	500	265 억		5489820	N	N	1575	N	02	N
141	20240306	130809	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	194300	2100	2	1.09	229140340500	1184800	35.82	193900	198000	189000	249500	134600	192200	193405.59	10.36	0	-24938	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	103002	-1253.55	67.84	12	2.23	-155.00	2864.00	198000	20240306	-1.87	31950	20230316	508.14	198000	-1.87	20240306	70500	175.60	20240201	198000	-1.87	20240306	31950	508.14	20230316	2.94	N	196170	500	265 억		5489820	N	N	1575	N	02	N
142	20240306	120807	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	195200	3000	2	1.56	215500421900	1114540	33.70	193900	198000	189000	249500	134600	192200	193359.38	10.36	0	-31427	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	103479	-1259.35	68.16	12	2.10	-155.00	2864.00	198000	20240306	-1.41	31950	20230316	510.95	198000	-1.41	20240306	70500	176.88	20240201	198000	-1.41	20240306	31950	510.95	20230316	2.94	N	196170	500	265 억		5489820	N	N	1575	N	02	N
143	20240306	110805	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	194800	2600	2	1.35	190091862800	984560	29.77	193900	198000	189000	249500	134600	192200	193077.79	10.36	0	-33540	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	103267	-1256.77	68.02	12	1.86	-155.00	2864.00	198000	20240306	-1.62	31950	20230316	509.70	198000	-1.62	20240306	70500	176.31	20240201	198000	-1.62	20240306	31950	509.70	20230316	2.94	N	196170	500	265 억		5489820	N	N	1575	N	02	N
144	20240306	100748	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	190700	-1500	5	-0.78	150630608400	779623	23.57	193900	198000	189000	249500	134600	192200	193216.69	10.36	0	-46525	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	101094	-1230.32	66.59	12	1.47	-155.00	2864.00	198000	20240306	-3.69	31950	20230316	496.87	198000	-3.69	20240306	70500	170.50	20240201	198000	-3.69	20240306	31950	496.87	20230316	2.94	N	196170	500	265 억		5489820	N	N	1575	N	02	N
145	20240306	090803	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	190000	-2200	5	-1.14	40139905600	209135	6.32	193900	194500	189400	249500	134600	192200	191925.81	10.36	0	-40033	210466	201332	184866	175732	159266	205900	180300	265	57300	500	0	100	1	53011828	100722	-1225.81	66.34	12	0.39	-155.00	2864.00	194500	20240306	-2.31	31950	20230316	494.68	194500	-2.31	20240306	70500	169.50	20240201	194500	-2.31	20240306	31950	494.68	20230316	2.94	N	196170	500	265 억		5489820	N	N	1575	N	02	N
146	20240305	160800	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	192200	25000	2	14.95	592553830500	3267401	217.07	174800	194000	168400	217000	117100	167200	181319.77	10.15	0	104800	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	101889	-1240.00	67.11	12	6.16	-155.00	2864.00	194000	20240305	-0.93	31950	20230316	501.56	194000	-0.93	20240305	70500	172.62	20240201	194000	-0.93	20240305	31950	501.56	20230316	3.04	N	196170	500	265 억		5382295	N	N	1524	N	02	N
147	20240305	150759	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	189600	22400	2	13.40	532470423500	2954483	196.28	174800	191500	168400	217000	117100	167200	180225.14	10.15	0	80814	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	100510	-1223.23	66.20	12	5.57	-155.00	2864.00	191500	20240305	-0.99	31950	20230316	493.43	191500	-0.99	20240305	70500	168.94	20240201	191500	-0.99	20240305	31950	493.43	20230316	3.04	N	196170	500	265 억		5382295	N	N	316	N	02	N
148	20240305	140751	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	183000	15800	2	9.45	390212747100	2197297	145.98	174800	183600	168400	217000	117100	167200	177588.24	10.15	0	44951	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	97012	-1180.65	63.90	12	4.14	-155.00	2864.00	183600	20240305	-0.33	31950	20230316	472.77	183600	-0.33	20240305	70500	159.57	20240201	183600	-0.33	20240305	31950	472.77	20230316	3.04	N	196170	500	265 억		5382295	N	N	316	N	02	N
149	20240305	130750	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	180100	12900	2	7.72	329737786100	1861085	123.64	174800	183600	168400	217000	117100	167200	177175.72	10.15	0	57354	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	95474	-1161.94	62.88	12	3.51	-155.00	2864.00	183600	20240305	-1.91	31950	20230316	463.69	183600	-1.91	20240305	70500	155.46	20240201	183600	-1.91	20240305	31950	463.69	20230316	3.04	N	196170	500	265 억		5382295	N	N	316	N	02	N
150	20240305	120752	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	179900	12700	2	7.60	280204765900	1587792	105.48	174800	181800	168400	217000	117100	167200	176475.24	10.15	0	61159	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	95368	-1160.65	62.81	12	3.00	-155.00	2864.00	181800	20240305	-1.05	31950	20230316	463.07	181800	-1.05	20240305	70500	155.18	20240201	181800	-1.05	20240305	31950	463.07	20230316	3.04	N	196170	500	265 억		5382295	N	N	316	N	02	N
151	20240305	110753	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	176600	9400	2	5.62	214427641600	1221917	81.18	174800	181200	168400	217000	117100	167200	175485.50	10.15	0	43586	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	93619	-1139.35	61.66	12	2.30	-155.00	2864.00	181200	20240305	-2.54	31950	20230316	452.74	181200	-2.54	20240305	70500	150.50	20240201	181200	-2.54	20240305	31950	452.74	20230316	3.04	N	196170	500	265 억		5382295	N	N	316	N	02	N
152	20240305	100751	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		Y	174000	6800	2	4.07	185164588900	1054831	70.08	174800	181200	168400	217000	117100	167200	175540.61	10.15	0	45036	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	92241	-1122.58	60.75	12	1.99	-155.00	2864.00	181200	20240305	-3.97	31950	20230316	444.60	181200	-3.97	20240305	70500	146.81	20240201	181200	-3.97	20240305	31950	444.60	20230316	3.04	N	196170	500	265 억		5382295	N	N	316	N	02	N
153	20240305	090750	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	170000	2800	2	1.67	32813378300	190660	12.67	174800	174800	168400	217000	117100	167200	172107.50	10.15	0	-22533	176466	171832	165066	160432	153666	174150	162750	265	49800	500	0	100	1	53011828	90120	-1096.77	59.36	12	0.36	-155.00	2864.00	175500	20240229	-3.13	31950	20230316	432.08	175500	-3.13	20240229	70500	141.13	20240201	175500	-3.13	20240229	31950	432.08	20230316	3.04	N	196170	500	265 억		5382295	N	N	316	N	02	N
154	20240304	160752	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	167200	6600	2	4.11	239023844600	1455514	61.49	158500	169700	158300	208500	112500	160600	164235.61	10.08	0	90227	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	88636	-1078.71	58.38	12	2.75	-155.00	2864.00	175500	20240229	-4.73	31950	20230316	423.32	175500	-4.73	20240229	70500	137.16	20240201	175500	-4.73	20240229	31950	423.32	20230316	3.17	N	196170	500	265 억		5344170	N	N	313	N	02	N
155	20240304	150747	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	164800	4200	2	2.62	216374793300	1320219	55.78	158500	169700	158300	208500	112500	160600	163916.85	10.08	0	86224	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	87363	-1063.23	57.54	12	2.49	-155.00	2864.00	175500	20240229	-6.10	31950	20230316	415.81	175500	-6.10	20240229	70500	133.76	20240201	175500	-6.10	20240229	31950	415.81	20230316	3.17	N	196170	500	265 억		5344170	N	N	5706	N	02	N
156	20240304	140715	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	164800	4200	2	2.62	199828561500	1219234	51.51	158500	169700	158300	208500	112500	160600	163922.56	10.08	0	67289	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	87363	-1063.23	57.54	12	2.30	-155.00	2864.00	175500	20240229	-6.10	31950	20230316	415.81	175500	-6.10	20240229	70500	133.76	20240201	175500	-6.10	20240229	31950	415.81	20230316	3.17	N	196170	500	265 억		5344170	N	N	5706	N	02	N
157	20240304	130742	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	161600	1000	2	0.62	181602527200	1107644	46.80	158500	169700	158300	208500	112500	160600	163982.73	10.08	0	56695	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	85667	-1042.58	56.42	12	2.09	-155.00	2864.00	175500	20240229	-7.92	31950	20230316	405.79	175500	-7.92	20240229	70500	129.22	20240201	175500	-7.92	20240229	31950	405.79	20230316	3.17	N	196170	500	265 억		5344170	N	N	5706	N	02	N
158	20240304	120718	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	163500	2900	2	1.81	158764930000	966262	40.82	158500	169700	158300	208500	112500	160600	164344.99	10.08	0	66354	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	86674	-1054.84	57.09	12	1.82	-155.00	2864.00	175500	20240229	-6.84	31950	20230316	411.74	175500	-6.84	20240229	70500	131.91	20240201	175500	-6.84	20240229	31950	411.74	20230316	3.17	N	196170	500	265 억		5344170	N	N	5706	N	02	N
159	20240304	110736	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	166100	5500	2	3.42	130097733200	790576	33.40	158500	169700	158300	208500	112500	160600	164608.60	10.08	0	63049	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	88053	-1071.61	58.00	12	1.49	-155.00	2864.00	175500	20240229	-5.36	31950	20230316	419.87	175500	-5.36	20240229	70500	135.60	20240201	175500	-5.36	20240229	31950	419.87	20230316	3.17	N	196170	500	265 억		5344170	N	N	5706	N	02	N
160	20240304	100737	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	168700	8100	2	5.04	94072115900	575239	24.30	158500	169700	158300	208500	112500	160600	163584.73	10.08	0	39956	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	89431	-1088.39	58.90	12	1.09	-155.00	2864.00	175500	20240229	-3.87	31950	20230316	428.01	175500	-3.87	20240229	70500	139.29	20240201	175500	-3.87	20240229	31950	428.01	20230316	3.17	N	196170	500	265 억		5344170	N	N	5706	N	02	N
161	20240304	090738	53	100.00	KSQ150		기타서비스	N	N	N	N		Y	161500	900	2	0.56	24011727400	149614	6.32	158500	163800	158300	208500	112500	160600	160483.84	10.08	0	8730	181266	170932	165166	154832	149066	168050	151950	265	47900	500	0	100	1	53011828	85614	-1041.94	56.39	12	0.28	-155.00	2864.00	175500	20240229	-7.98	31950	20230316	405.48	175500	-7.98	20240229	70500	129.08	20240201	175500	-7.98	20240229	31950	405.48	20230316	3.17	N	196170	500	265 억		5344170	N	N	5706	N	02	N