KissMeData/036830/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	160433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57400	-2300	5	-3.85	8823952200	152076	97.11	60000	60200	57200	77600	41800	59700	58024.29	4.13	-54	-15605	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12033	13.22	0.96	12	0.73	4342.00	59491.00	87800	20240221	-34.62	24750	20230809	131.92	87800	-34.62	20240221	37300	53.89	20240126	87800	-34.62	20240221	24750	131.92	20230809	2.14	N	036830	500	104 억		865116	N	N	37	N	00	N
3	20240329	150434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	-2200	5	-3.69	8216487900	141492	90.35	60000	60200	57200	77600	41800	59700	58070.34	4.13	-54	-17249	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12054	13.24	0.97	12	0.67	4342.00	59491.00	87800	20240221	-34.51	24750	20230809	132.32	87800	-34.51	20240221	37300	54.16	20240126	87800	-34.51	20240221	24750	132.32	20230809	2.14	N	036830	500	104 억		865116	N	N	1	N	00	N
4	20240329	140429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57700	-2000	5	-3.35	7016186600	120616	77.02	60000	60200	57200	77600	41800	59700	58169.62	4.13	-54	-20720	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12096	13.29	0.97	12	0.58	4342.00	59491.00	87800	20240221	-34.28	24750	20230809	133.13	87800	-34.28	20240221	37300	54.69	20240126	87800	-34.28	20240221	24750	133.13	20230809	2.14	N	036830	500	104 억		865116	N	N	1	N	00	N
5	20240329	130425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	-2100	5	-3.52	6296847100	108126	69.04	60000	60200	57200	77600	41800	59700	58236.20	4.13	-54	-20159	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12075	13.27	0.97	12	0.52	4342.00	59491.00	87800	20240221	-34.40	24750	20230809	132.73	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24750	132.73	20230809	2.14	N	036830	500	104 억		865116	N	N	1	N	00	N
6	20240329	120429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	-2100	5	-3.52	5816502200	99780	63.71	60000	60200	57200	77600	41800	59700	58293.27	4.13	-54	-17887	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12075	13.27	0.97	12	0.48	4342.00	59491.00	87800	20240221	-34.40	24750	20230809	132.73	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24750	132.73	20230809	2.14	N	036830	500	104 억		865116	N	N	1	N	00	N
7	20240329	110424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58300	-1400	5	-2.35	3316136000	56511	36.08	60000	60200	57900	77600	41800	59700	58681.25	4.13	-54	-14282	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12222	13.43	0.98	12	0.27	4342.00	59491.00	87800	20240221	-33.60	24750	20230809	135.56	87800	-33.60	20240221	37300	56.30	20240126	87800	-33.60	20240221	24750	135.56	20230809	2.14	N	036830	500	104 억		865116	N	N	1	N	00	N
8	20240329	100425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	-900	5	-1.51	2495202200	42512	27.15	60000	60200	57900	77600	41800	59700	58694.07	4.13	-54	-13142	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12327	13.54	0.99	12	0.20	4342.00	59491.00	87800	20240221	-33.03	24750	20230809	137.58	87800	-33.03	20240221	37300	57.64	20240126	87800	-33.03	20240221	24750	137.58	20230809	2.14	N	036830	500	104 억		865116	N	N	1	N	00	N
9	20240329	090423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	-800	5	-1.34	254555400	4269	2.73	60000	60200	58900	77600	41800	59700	59628.81	4.13	-54	-610	62966	61332	60066	58432	57166	60700	57800	105	17900	500	44170	100	1	20964056	12348	13.57	0.99	12	0.02	4342.00	59491.00	87800	20240221	-32.92	24750	20230809	137.98	87800	-32.92	20240221	37300	57.91	20240126	87800	-32.92	20240221	24750	137.98	20230809	2.14	N	036830	500	104 억		865116	N	N	1	N	00	N
10	20240328	160428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	-200	5	-0.33	9318248100	155516	116.73	59900	61700	58800	77800	42000	59900	59918.48	4.24	0	-22495	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12516	13.75	1.00	12	0.74	4342.00	59491.00	87800	20240221	-32.00	24750	20230809	141.21	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	2.09	N	036830	500	104 억		888934	N	N	1	N	00	N
11	20240328	150428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59500	-400	5	-0.67	8894193500	148392	111.38	59900	61700	58800	77800	42000	59900	59937.15	4.24	0	-23720	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12474	13.70	1.00	12	0.71	4342.00	59491.00	87800	20240221	-32.23	24750	20230809	140.40	87800	-32.23	20240221	37300	59.52	20240126	87800	-32.23	20240221	24750	140.40	20230809	2.09	N	036830	500	104 억		888934	N	N	348	N	00	N
12	20240328	140423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	-200	5	-0.33	8302652900	138468	103.93	59900	61700	58800	77800	42000	59900	59960.81	4.24	0	-24672	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12516	13.75	1.00	12	0.66	4342.00	59491.00	87800	20240221	-32.00	24750	20230809	141.21	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	2.09	N	036830	500	104 억		888934	N	N	348	N	00	N
13	20240328	130420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	-600	5	-1.00	7611908700	126883	95.24	59900	61700	58800	77800	42000	59900	59991.56	4.24	0	-22718	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12432	13.66	1.00	12	0.61	4342.00	59491.00	87800	20240221	-32.46	24750	20230809	139.60	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	2.09	N	036830	500	104 억		888934	N	N	348	N	00	N
14	20240328	120426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59100	-800	5	-1.34	7120151000	118576	89.00	59900	61700	58800	77800	42000	59900	60047.15	4.24	0	-19654	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12390	13.61	0.99	12	0.57	4342.00	59491.00	87800	20240221	-32.69	24750	20230809	138.79	87800	-32.69	20240221	37300	58.45	20240126	87800	-32.69	20240221	24750	138.79	20230809	2.09	N	036830	500	104 억		888934	N	N	348	N	00	N
15	20240328	110423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59500	-400	5	-0.67	5509687900	91361	68.58	59900	61700	59000	77800	42000	59900	60306.78	4.24	0	-11010	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12474	13.70	1.00	12	0.44	4342.00	59491.00	87800	20240221	-32.23	24750	20230809	140.40	87800	-32.23	20240221	37300	59.52	20240126	87800	-32.23	20240221	24750	140.40	20230809	2.09	N	036830	500	104 억		888934	N	N	348	N	00	N
16	20240328	100425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	500	2	0.83	3917590600	64765	48.61	59900	61700	59000	77800	42000	59900	60489.32	4.24	0	-2237	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12662	13.91	1.02	12	0.31	4342.00	59491.00	87800	20240221	-31.21	24750	20230809	144.04	87800	-31.21	20240221	37300	61.93	20240126	87800	-31.21	20240221	24750	144.04	20230809	2.09	N	036830	500	104 억		888934	N	N	348	N	00	N
17	20240328	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59200	-700	5	-1.17	221594900	3727	2.80	59900	59900	59200	77800	42000	59900	59456.64	4.24	0	-1969	62433	61166	59833	58566	57233	60500	57900	105	17900	500	44320	100	1	20964056	12411	13.63	1.00	12	0.02	4342.00	59491.00	87800	20240221	-32.57	24750	20230809	139.19	87800	-32.57	20240221	37300	58.71	20240126	87800	-32.57	20240221	24750	139.19	20230809	2.09	N	036830	500	104 억		888934	N	N	348	N	00	N
18	20240327	160428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59900	600	2	1.01	7872859200	132440	64.31	60500	61100	58500	77000	41600	59300	59444.25	4.31	0	-14097	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12557	13.80	1.01	12	0.63	4342.00	59491.00	87800	20240221	-31.78	24750	20230809	142.02	87800	-31.78	20240221	37300	60.59	20240126	87800	-31.78	20240221	24750	142.02	20230809	2.05	N	036830	500	104 억		903777	N	N	348	N	00	N
19	20240327	150430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	400	2	0.67	7425990800	124962	60.68	60500	61100	58500	77000	41600	59300	59425.99	4.31	0	-13372	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12516	13.75	1.00	12	0.60	4342.00	59491.00	87800	20240221	-32.00	24750	20230809	141.21	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	2.05	N	036830	500	104 억		903777	N	N	239	N	00	N
20	20240327	140432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59000	-300	5	-0.51	6151121000	103584	50.30	60500	61100	58500	77000	41600	59300	59382.93	4.31	0	-12545	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12369	13.59	0.99	12	0.49	4342.00	59491.00	87800	20240221	-32.80	24750	20230809	138.38	87800	-32.80	20240221	37300	58.18	20240126	87800	-32.80	20240221	24750	138.38	20230809	2.05	N	036830	500	104 억		903777	N	N	239	N	00	N
21	20240327	130432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	0	3	0.00	5559861500	93604	45.45	60500	61100	58500	77000	41600	59300	59397.69	4.31	0	-9766	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12432	13.66	1.00	12	0.45	4342.00	59491.00	87800	20240221	-32.46	24750	20230809	139.60	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	2.05	N	036830	500	104 억		903777	N	N	239	N	00	N
22	20240327	120431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59000	-300	5	-0.51	5117371100	86107	41.81	60500	61100	58500	77000	41600	59300	59430.37	4.31	0	-7744	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12369	13.59	0.99	12	0.41	4342.00	59491.00	87800	20240221	-32.80	24750	20230809	138.38	87800	-32.80	20240221	37300	58.18	20240126	87800	-32.80	20240221	24750	138.38	20230809	2.05	N	036830	500	104 억		903777	N	N	239	N	00	N
23	20240327	110430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59000	-300	5	-0.51	4523288900	76022	36.91	60500	61100	58500	77000	41600	59300	59499.74	4.31	0	-7041	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12369	13.59	0.99	12	0.36	4342.00	59491.00	87800	20240221	-32.80	24750	20230809	138.38	87800	-32.80	20240221	37300	58.18	20240126	87800	-32.80	20240221	24750	138.38	20230809	2.05	N	036830	500	104 억		903777	N	N	239	N	00	N
24	20240327	100426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59100	-200	5	-0.34	3377715600	56774	27.57	60500	61100	58500	77000	41600	59300	59494.06	4.31	0	-4915	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12390	13.61	0.99	12	0.27	4342.00	59491.00	87800	20240221	-32.69	24750	20230809	138.79	87800	-32.69	20240221	37300	58.45	20240126	87800	-32.69	20240221	24750	138.79	20230809	2.05	N	036830	500	104 억		903777	N	N	239	N	00	N
25	20240327	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60900	1600	2	2.70	628485200	10358	5.03	60500	61100	59900	77000	41600	59300	60676.31	4.31	0	1307	63100	61200	59500	57600	55900	62150	58550	105	17700	500	43880	100	1	20964056	12767	14.03	1.02	12	0.05	4342.00	59491.00	87800	20240221	-30.64	24750	20230809	146.06	87800	-30.64	20240221	37300	63.27	20240126	87800	-30.64	20240221	24750	146.06	20230809	2.05	N	036830	500	104 억		903777	N	N	239	N	00	N
26	20240326	160358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	800	2	1.37	12349197100	205121	151.10	58300	61400	57800	76000	41000	58500	60204.59	4.35	0	-6772	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12432	13.66	1.00	12	0.98	4342.00	59491.00	87800	20240221	-32.46	24750	20230809	139.60	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	2.04	N	036830	500	104 억		911657	N	N	239	N	00	N
27	20240326	150424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	1200	2	2.05	11932294200	198100	145.93	58300	61400	57800	76000	41000	58500	60233.73	4.35	0	-7011	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12516	13.75	1.00	12	0.94	4342.00	59491.00	87800	20240221	-32.00	24750	20230809	141.21	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	2.04	N	036830	500	104 억		911657	N	N	212	N	00	N
28	20240326	140422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59800	1300	2	2.22	10559850000	175291	129.13	58300	61400	57800	76000	41000	58500	60241.87	4.35	0	-5450	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12537	13.77	1.01	12	0.84	4342.00	59491.00	87800	20240221	-31.89	24750	20230809	141.62	87800	-31.89	20240221	37300	60.32	20240126	87800	-31.89	20240221	24750	141.62	20230809	2.04	N	036830	500	104 억		911657	N	N	212	N	00	N
29	20240326	130421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	400	2	0.68	9814758500	162757	119.89	58300	61400	57800	76000	41000	58500	60303.19	4.35	0	-2114	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12348	13.57	0.99	12	0.78	4342.00	59491.00	87800	20240221	-32.92	24750	20230809	137.98	87800	-32.92	20240221	37300	57.91	20240126	87800	-32.92	20240221	24750	137.98	20230809	2.04	N	036830	500	104 억		911657	N	N	212	N	00	N
30	20240326	120423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59600	1100	2	1.88	8540950700	141258	104.06	58300	61400	57800	76000	41000	58500	60463.54	4.35	0	-1264	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12495	13.73	1.00	12	0.67	4342.00	59491.00	87800	20240221	-32.12	24750	20230809	140.81	87800	-32.12	20240221	37300	59.79	20240126	87800	-32.12	20240221	24750	140.81	20230809	2.04	N	036830	500	104 억		911657	N	N	212	N	00	N
31	20240326	110417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	1900	2	3.25	7758575600	128217	94.45	58300	61400	57800	76000	41000	58500	60511.35	4.35	0	255	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12662	13.91	1.02	12	0.61	4342.00	59491.00	87800	20240221	-31.21	24750	20230809	144.04	87800	-31.21	20240221	37300	61.93	20240126	87800	-31.21	20240221	24750	144.04	20230809	2.04	N	036830	500	104 억		911657	N	N	212	N	00	N
32	20240326	100425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61000	2500	2	4.27	5552441300	91855	67.66	58300	61400	57800	76000	41000	58500	60447.98	4.35	0	5400	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12788	14.05	1.03	12	0.44	4342.00	59491.00	87800	20240221	-30.52	24750	20230809	146.46	87800	-30.52	20240221	37300	63.54	20240126	87800	-30.52	20240221	24750	146.46	20230809	2.04	N	036830	500	104 억		911657	N	N	212	N	00	N
33	20240326	090422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57800	-700	5	-1.20	275288900	4746	3.50	58300	58300	57800	76000	41000	58500	58003.99	4.35	0	-926	61433	59966	58633	57166	55833	60700	57900	105	17500	500	43290	100	1	20964056	12117	13.31	0.97	12	0.02	4342.00	59491.00	87800	20240221	-34.17	24750	20230809	133.54	87800	-34.17	20240221	37300	54.96	20240126	87800	-34.17	20240221	24750	133.54	20230809	2.04	N	036830	500	104 억		911657	N	N	212	N	00	N
34	20240325	160436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	400	2	0.69	7936844700	134697	102.40	58300	60100	57300	75500	40700	58100	58924.94	4.32	0	4690	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12264	13.47	0.98	12	0.64	4342.00	59491.00	87800	20240221	-33.37	24750	20230809	136.36	87800	-33.37	20240221	37300	56.84	20240126	87800	-33.37	20240221	24750	136.36	20230809	2.12	N	036830	500	104 억		906650	N	N	212	N	00	N
35	20240325	150439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	400	2	0.69	7421429900	125901	95.71	58300	60100	57300	75500	40700	58100	58947.52	4.32	0	7688	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12264	13.47	0.98	12	0.60	4342.00	59491.00	87800	20240221	-33.37	24750	20230809	136.36	87800	-33.37	20240221	37300	56.84	20240126	87800	-33.37	20240221	24750	136.36	20230809	2.12	N	036830	500	104 억		906650	N	N	154	N	00	N
36	20240325	140437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58600	500	2	0.86	6785900200	115038	87.45	58300	60100	57300	75500	40700	58100	58989.44	4.32	0	10539	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12285	13.50	0.99	12	0.55	4342.00	59491.00	87800	20240221	-33.26	24750	20230809	136.77	87800	-33.26	20240221	37300	57.10	20240126	87800	-33.26	20240221	24750	136.77	20230809	2.12	N	036830	500	104 억		906650	N	N	154	N	00	N
37	20240325	130438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59000	900	2	1.55	6331713200	107304	81.58	58300	60100	57300	75500	40700	58100	59008.45	4.32	0	12247	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12369	13.59	0.99	12	0.51	4342.00	59491.00	87800	20240221	-32.80	24750	20230809	138.38	87800	-32.80	20240221	37300	58.18	20240126	87800	-32.80	20240221	24750	138.38	20230809	2.12	N	036830	500	104 억		906650	N	N	154	N	00	N
38	20240325	120443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59900	1800	2	3.10	5374524300	91239	69.36	58300	60000	57300	75500	40700	58100	58907.26	4.32	0	13675	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12557	13.80	1.01	12	0.44	4342.00	59491.00	87800	20240221	-31.78	24750	20230809	142.02	87800	-31.78	20240221	37300	60.59	20240126	87800	-31.78	20240221	24750	142.02	20230809	2.12	N	036830	500	104 억		906650	N	N	154	N	00	N
39	20240325	110439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59500	1400	2	2.41	4007650300	68280	51.91	58300	59700	57300	75500	40700	58100	58695.60	4.32	0	7378	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12474	13.70	1.00	12	0.33	4342.00	59491.00	87800	20240221	-32.23	24750	20230809	140.40	87800	-32.23	20240221	37300	59.52	20240126	87800	-32.23	20240221	24750	140.40	20230809	2.12	N	036830	500	104 억		906650	N	N	154	N	00	N
40	20240325	100437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	700	2	1.20	2528650700	43178	32.82	58300	59700	57300	75500	40700	58100	58564.94	4.32	0	5465	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12327	13.54	0.99	12	0.21	4342.00	59491.00	87800	20240221	-33.03	24750	20230809	137.58	87800	-33.03	20240221	37300	57.64	20240126	87800	-33.03	20240221	24750	137.58	20230809	2.12	N	036830	500	104 억		906650	N	N	154	N	00	N
41	20240325	090440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	-500	5	-0.86	349053500	6028	4.58	58300	58300	57300	75500	40700	58100	57900.63	4.32	0	-2958	60366	59232	58266	57132	56166	58750	56650	105	17400	500	42990	100	1	20964056	12075	13.27	0.97	12	0.03	4342.00	59491.00	87800	20240221	-34.40	24750	20230809	132.73	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24750	132.73	20230809	2.12	N	036830	500	104 억		906650	N	N	154	N	00	N
42	20240322	160438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58100	-700	5	-1.19	7589706400	130617	54.70	58600	59400	57300	76400	41200	58800	58106.43	4.23	0	12830	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12180	18.97	1.05	12	0.62	3062.00	55263.00	87800	20240221	-33.83	24750	20230809	134.75	87800	-33.83	20240221	37300	55.76	20240126	87800	-33.83	20240221	24750	134.75	20230809	2.03	N	036830	500	104 억		886864	N	N	154	N	00	N
43	20240322	150441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57700	-1100	5	-1.87	7010383100	120615	50.51	58600	59400	57300	76400	41200	58800	58121.82	4.23	0	10919	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12096	18.84	1.04	12	0.58	3062.00	55263.00	87800	20240221	-34.28	24750	20230809	133.13	87800	-34.28	20240221	37300	54.69	20240126	87800	-34.28	20240221	24750	133.13	20230809	2.03	N	036830	500	104 억		886864	N	N	62	N	00	N
44	20240322	140435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57700	-1100	5	-1.87	6227927800	107078	44.84	58600	59400	57300	76400	41200	58800	58162.36	4.23	0	7555	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12096	18.84	1.04	12	0.51	3062.00	55263.00	87800	20240221	-34.28	24750	20230809	133.13	87800	-34.28	20240221	37300	54.69	20240126	87800	-34.28	20240221	24750	133.13	20230809	2.03	N	036830	500	104 억		886864	N	N	62	N	00	N
45	20240322	130438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	-1300	5	-2.21	5509580500	94639	39.63	58600	59400	57300	76400	41200	58800	58216.62	4.23	0	6426	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12054	18.78	1.04	12	0.45	3062.00	55263.00	87800	20240221	-34.51	24750	20230809	132.32	87800	-34.51	20240221	37300	54.16	20240126	87800	-34.51	20240221	24750	132.32	20230809	2.03	N	036830	500	104 억		886864	N	N	62	N	00	N
46	20240322	120433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	-1200	5	-2.04	4567923700	78268	32.78	58600	59400	57300	76400	41200	58800	58362.43	4.23	0	2178	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12075	18.81	1.04	12	0.37	3062.00	55263.00	87800	20240221	-34.40	24750	20230809	132.73	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24750	132.73	20230809	2.03	N	036830	500	104 억		886864	N	N	62	N	00	N
47	20240322	110440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58100	-700	5	-1.19	3199684800	54534	22.84	58600	59400	58000	76400	41200	58800	58673.14	4.23	0	1432	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12180	18.97	1.05	12	0.26	3062.00	55263.00	87800	20240221	-33.83	24750	20230809	134.75	87800	-33.83	20240221	37300	55.76	20240126	87800	-33.83	20240221	24750	134.75	20230809	2.03	N	036830	500	104 억		886864	N	N	62	N	00	N
48	20240322	100435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	0	3	0.00	1754097500	29784	12.47	58600	59400	58200	76400	41200	58800	58894.05	4.23	0	3211	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12327	19.20	1.06	12	0.14	3062.00	55263.00	87800	20240221	-33.03	24750	20230809	137.58	87800	-33.03	20240221	37300	57.64	20240126	87800	-33.03	20240221	24750	137.58	20230809	2.03	N	036830	500	104 억		886864	N	N	62	N	00	N
49	20240322	090433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58400	-400	5	-0.68	288378200	4931	2.06	58600	59100	58200	76400	41200	58800	58480.76	4.23	0	453	62800	60800	59800	57800	56800	60300	57300	105	17600	500	43510	100	1	20964056	12243	19.07	1.06	12	0.02	3062.00	55263.00	87800	20240221	-33.49	24750	20230809	135.96	87800	-33.49	20240221	37300	56.57	20240126	87800	-33.49	20240221	24750	135.96	20230809	2.03	N	036830	500	104 억		886864	N	N	62	N	00	N
50	20240321	160434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	-2000	5	-3.29	14181011700	236986	80.98	61100	61800	58800	79000	42600	60800	59843.15	4.35	0	-21943	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12327	19.20	1.06	12	1.13	3062.00	55263.00	87800	20240221	-33.03	24700	20230316	138.06	87800	-33.03	20240221	37300	57.64	20240126	87800	-33.03	20240221	24750	137.58	20230809	2.00	N	036830	500	104 억		911010	N	N	62	N	00	N
51	20240321	150435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	-1500	5	-2.47	13328654400	222543	76.04	61100	61800	58800	79000	42600	60800	59892.49	4.35	0	-21863	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12432	19.37	1.07	12	1.06	3062.00	55263.00	87800	20240221	-32.46	24700	20230316	140.08	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	2.00	N	036830	500	104 억		911010	N	N	70	N	00	N
52	20240321	140435	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59100	-1700	5	-2.80	11853663100	197543	67.50	61100	61800	59000	79000	42600	60800	60005.48	4.35	0	-21737	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12390	19.30	1.07	12	0.94	3062.00	55263.00	87800	20240221	-32.69	24700	20230316	139.27	87800	-32.69	20240221	37300	58.45	20240126	87800	-32.69	20240221	24750	138.79	20230809	2.00	N	036830	500	104 억		911010	N	N	70	N	00	N
53	20240321	130432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59200	-1600	5	-2.63	10176816400	169198	57.81	61100	61800	59100	79000	42600	60800	60147.38	4.35	0	-18629	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12411	19.33	1.07	12	0.81	3062.00	55263.00	87800	20240221	-32.57	24700	20230316	139.68	87800	-32.57	20240221	37300	58.71	20240126	87800	-32.57	20240221	24750	139.19	20230809	2.00	N	036830	500	104 억		911010	N	N	70	N	00	N
54	20240321	120434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59600	-1200	5	-1.97	9133565600	151629	51.81	61100	61800	59100	79000	42600	60800	60236.27	4.35	0	-11834	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12495	19.46	1.08	12	0.72	3062.00	55263.00	87800	20240221	-32.12	24700	20230316	141.30	87800	-32.12	20240221	37300	59.79	20240126	87800	-32.12	20240221	24750	140.81	20230809	2.00	N	036830	500	104 억		911010	N	N	70	N	00	N
55	20240321	110434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59500	-1300	5	-2.14	7538004000	124764	42.63	61100	61800	59100	79000	42600	60800	60418.10	4.35	0	-2495	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12474	19.43	1.08	12	0.60	3062.00	55263.00	87800	20240221	-32.23	24700	20230316	140.89	87800	-32.23	20240221	37300	59.52	20240126	87800	-32.23	20240221	24750	140.40	20230809	2.00	N	036830	500	104 억		911010	N	N	70	N	00	N
56	20240321	100434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60300	-500	5	-0.82	4948056000	81362	27.80	61100	61800	59800	79000	42600	60800	60815.32	4.35	0	-1245	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12641	19.69	1.09	12	0.39	3062.00	55263.00	87800	20240221	-31.32	24700	20230316	144.13	87800	-31.32	20240221	37300	61.66	20240126	87800	-31.32	20240221	24750	143.64	20230809	2.00	N	036830	500	104 억		911010	N	N	70	N	00	N
57	20240321	090436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61200	400	2	0.66	644822500	10562	3.61	61100	61400	60800	79000	42600	60800	61051.17	4.35	0	-1436	64066	62432	60566	58932	57066	63250	59750	105	18200	500	44990	100	1	20964056	12830	19.99	1.11	12	0.05	3062.00	55263.00	87800	20240221	-30.30	24700	20230316	147.77	87800	-30.30	20240221	37300	64.08	20240126	87800	-30.30	20240221	24750	147.27	20230809	2.00	N	036830	500	104 억		911010	N	N	70	N	00	N
58	20240320	160431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60800	2300	2	3.93	17590137100	290760	255.75	59000	62200	58700	76000	41000	58500	60496.93	4.52	0	-37120	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12746	19.86	1.10	12	1.39	3062.00	55263.00	87800	20240221	-30.75	24700	20230316	146.15	87800	-30.75	20240221	37300	63.00	20240126	87800	-30.75	20240221	24750	145.66	20230809	1.86	N	036830	500	104 억		947785	N	N	70	N	00	N
59	20240320	150432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61100	2600	2	4.44	16884503600	279151	245.53	59000	62200	58700	76000	41000	58500	60485.34	4.52	0	-35969	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12809	19.95	1.11	12	1.33	3062.00	55263.00	87800	20240221	-30.41	24700	20230316	147.37	87800	-30.41	20240221	37300	63.81	20240126	87800	-30.41	20240221	24750	146.87	20230809	1.86	N	036830	500	104 억		947785	N	N	859	N	00	N
60	20240320	140436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61100	2600	2	4.44	15700199400	259680	228.41	59000	62200	58700	76000	41000	58500	60459.95	4.52	0	-32287	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12809	19.95	1.11	12	1.24	3062.00	55263.00	87800	20240221	-30.41	24700	20230316	147.37	87800	-30.41	20240221	37300	63.81	20240126	87800	-30.41	20240221	24750	146.87	20230809	1.86	N	036830	500	104 억		947785	N	N	859	N	00	N
61	20240320	130437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60200	1700	2	2.91	10079011100	168110	147.87	59000	61400	58700	76000	41000	58500	59955.03	4.52	0	-22846	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12620	19.66	1.09	12	0.80	3062.00	55263.00	87800	20240221	-31.44	24700	20230316	143.72	87800	-31.44	20240221	37300	61.39	20240126	87800	-31.44	20240221	24750	143.23	20230809	1.86	N	036830	500	104 억		947785	N	N	859	N	00	N
62	20240320	120434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	1200	2	2.05	8590981800	143381	126.11	59000	61400	58700	76000	41000	58500	59917.35	4.52	0	-17783	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12516	19.50	1.08	12	0.68	3062.00	55263.00	87800	20240221	-32.00	24700	20230316	141.70	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	1.86	N	036830	500	104 억		947785	N	N	859	N	00	N
63	20240320	110434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	800	2	1.37	7379614900	122934	108.13	59000	61400	58700	76000	41000	58500	60029.33	4.52	0	-16729	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12432	19.37	1.07	12	0.59	3062.00	55263.00	87800	20240221	-32.46	24700	20230316	140.08	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	1.86	N	036830	500	104 억		947785	N	N	859	N	00	N
64	20240320	100431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	1200	2	2.05	6398663500	106468	93.65	59000	61400	58700	76000	41000	58500	60099.71	4.52	0	-10813	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12516	19.50	1.08	12	0.51	3062.00	55263.00	87800	20240221	-32.00	24700	20230316	141.70	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	1.86	N	036830	500	104 억		947785	N	N	859	N	00	N
65	20240320	090429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59200	700	2	1.20	347192500	5887	5.18	59000	59300	58700	76000	41000	58500	58977.76	4.52	0	-762	61366	59932	58766	57332	56166	59350	56750	105	17500	500	43290	100	1	20964056	12411	19.33	1.07	12	0.03	3062.00	55263.00	87800	20240221	-32.57	24700	20230316	139.68	87800	-32.57	20240221	37300	58.71	20240126	87800	-32.57	20240221	24750	139.19	20230809	1.86	N	036830	500	104 억		947785	N	N	859	N	00	N
66	20240319	160425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	-900	5	-1.52	6586312400	112861	60.52	60200	60200	57600	77200	41600	59400	58357.28	4.52	-159	-2562	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12264	19.11	1.06	12	0.54	3062.00	55263.00	87800	20240221	-33.37	24700	20230316	136.84	87800	-33.37	20240221	37300	56.84	20240126	87800	-33.37	20240221	24750	136.36	20230809	1.87	N	036830	500	104 억		948423	N	N	844	N	00	N
67	20240319	150432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	-1200	5	-2.02	5992658600	102684	55.06	60200	60200	57600	77200	41600	59400	58360.20	4.52	-159	-4111	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12201	19.01	1.05	12	0.49	3062.00	55263.00	87800	20240221	-33.71	24700	20230316	135.63	87800	-33.71	20240221	37300	56.03	20240126	87800	-33.71	20240221	24750	135.15	20230809	1.87	N	036830	500	104 억		948423	N	N	262	N	00	N
68	20240319	140433	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58100	-1300	5	-2.19	5484466700	93920	50.36	60200	60200	57600	77200	41600	59400	58395.09	4.52	-159	-6788	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12180	18.97	1.05	12	0.45	3062.00	55263.00	87800	20240221	-33.83	24700	20230316	135.22	87800	-33.83	20240221	37300	55.76	20240126	87800	-33.83	20240221	24750	134.75	20230809	1.87	N	036830	500	104 억		948423	N	N	262	N	00	N
69	20240319	130407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58100	-1300	5	-2.19	4894856900	83760	44.91	60200	60200	57600	77200	41600	59400	58439.07	4.52	-159	-8348	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12180	18.97	1.05	12	0.40	3062.00	55263.00	87800	20240221	-33.83	24700	20230316	135.22	87800	-33.83	20240221	37300	55.76	20240126	87800	-33.83	20240221	24750	134.75	20230809	1.87	N	036830	500	104 억		948423	N	N	262	N	00	N
70	20240319	120431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58100	-1300	5	-2.19	4026061800	68739	36.86	60200	60200	57800	77200	41600	59400	58570.27	4.52	-159	-6855	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12180	18.97	1.05	12	0.33	3062.00	55263.00	87800	20240221	-33.83	24700	20230316	135.22	87800	-33.83	20240221	37300	55.76	20240126	87800	-33.83	20240221	24750	134.75	20230809	1.87	N	036830	500	104 억		948423	N	N	262	N	00	N
71	20240319	110431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	-1200	5	-2.02	3624289100	61830	33.15	60200	60200	57800	77200	41600	59400	58617.00	4.52	-159	-5229	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12201	19.01	1.05	12	0.29	3062.00	55263.00	87800	20240221	-33.71	24700	20230316	135.63	87800	-33.71	20240221	37300	56.03	20240126	87800	-33.71	20240221	24750	135.15	20230809	1.87	N	036830	500	104 억		948423	N	N	262	N	00	N
72	20240319	100432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	-900	5	-1.52	2580435200	43877	23.53	60200	60200	57800	77200	41600	59400	58810.66	4.52	-159	-5739	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12264	19.11	1.06	12	0.21	3062.00	55263.00	87800	20240221	-33.37	24700	20230316	136.84	87800	-33.37	20240221	37300	56.84	20240126	87800	-33.37	20240221	24750	136.36	20230809	1.87	N	036830	500	104 억		948423	N	N	262	N	00	N
73	20240319	090431	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59600	200	2	0.34	692812000	11591	6.22	60200	60200	59400	77200	41600	59400	59771.55	4.52	-159	-4853	61266	60332	59466	58532	57666	60800	59000	105	17800	500	43950	100	1	20964056	12495	19.46	1.08	12	0.06	3062.00	55263.00	87800	20240221	-32.12	24700	20230316	141.30	87800	-32.12	20240221	37300	59.79	20240126	87800	-32.12	20240221	24750	140.81	20230809	1.87	N	036830	500	104 억		948423	N	N	262	N	00	N
74	20240318	160428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59400	1200	2	2.06	11032583300	185280	124.97	59000	60400	58600	75600	40800	58200	59547.01	4.88	0	-45608	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12453	19.40	1.07	12	0.88	3062.00	55263.00	87800	20240221	-32.35	24700	20230316	140.49	87800	-32.35	20240221	37300	59.25	20240126	87800	-32.35	20240221	24750	140.00	20230809	1.87	N	036830	500	104 억		1022502	N	N	262	N	00	N
75	20240318	150430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	1100	2	1.89	10720301800	180017	121.42	59000	60400	58600	75600	40800	58200	59553.12	4.88	0	-44989	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12432	19.37	1.07	12	0.86	3062.00	55263.00	87800	20240221	-32.46	24700	20230316	140.08	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	1.87	N	036830	500	104 억		1022502	N	N	252	N	00	N
76	20240318	140428	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	1100	2	1.89	9978354200	167491	112.97	59000	60400	58600	75600	40800	58200	59577.12	4.88	0	-39796	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12432	19.37	1.07	12	0.80	3062.00	55263.00	87800	20240221	-32.46	24700	20230316	140.08	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	1.87	N	036830	500	104 억		1022502	N	N	252	N	00	N
77	20240318	130429	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59900	1700	2	2.92	9102340200	152791	103.06	59000	60400	58600	75600	40800	58200	59575.61	4.88	0	-32845	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12557	19.56	1.08	12	0.73	3062.00	55263.00	87800	20240221	-31.78	24700	20230316	142.51	87800	-31.78	20240221	37300	60.59	20240126	87800	-31.78	20240221	24750	142.02	20230809	1.87	N	036830	500	104 억		1022502	N	N	252	N	00	N
78	20240318	120427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59600	1400	2	2.41	7794471200	130973	88.34	59000	60400	58600	75600	40800	58200	59514.06	4.88	0	-36330	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12495	19.46	1.08	12	0.62	3062.00	55263.00	87800	20240221	-32.12	24700	20230316	141.30	87800	-32.12	20240221	37300	59.79	20240126	87800	-32.12	20240221	24750	140.81	20230809	1.87	N	036830	500	104 억		1022502	N	N	252	N	00	N
79	20240318	110430	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	1100	2	1.89	7091485700	119174	80.38	59000	60400	58600	75600	40800	58200	59507.51	4.88	0	-32179	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12432	19.37	1.07	12	0.57	3062.00	55263.00	87800	20240221	-32.46	24700	20230316	140.08	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24750	139.60	20230809	1.87	N	036830	500	104 억		1022502	N	N	252	N	00	N
80	20240318	100427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59000	800	2	1.37	5830016300	97889	66.02	59000	60400	58600	75600	40800	58200	59560.21	4.88	0	-28530	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12369	19.27	1.07	12	0.47	3062.00	55263.00	87800	20240221	-32.80	24700	20230316	138.87	87800	-32.80	20240221	37300	58.18	20240126	87800	-32.80	20240221	24750	138.38	20230809	1.87	N	036830	500	104 억		1022502	N	N	252	N	00	N
81	20240318	090427	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	600	2	1.03	873268900	14799	9.98	59000	59500	58700	75600	40800	58200	59019.78	4.88	0	-1386	59666	58932	57966	57232	56266	59300	57600	105	17400	500	43060	100	1	20964056	12327	19.20	1.06	12	0.07	3062.00	55263.00	87800	20240221	-33.03	24700	20230316	138.06	87800	-33.03	20240221	37300	57.64	20240126	87800	-33.03	20240221	24750	137.58	20230809	1.87	N	036830	500	104 억		1022502	N	N	252	N	00	N
82	20240315	160423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	100	2	0.17	8487341800	146928	111.52	57500	58700	57000	75500	40700	58100	57764.23	4.71	52	3642	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12201	19.01	1.05	12	0.70	3062.00	55263.00	87800	20240221	-33.71	24700	20230316	135.63	87800	-33.71	20240221	37300	56.03	20240126	87800	-33.71	20240221	24700	135.63	20230316	1.88	N	036830	500	104 억		987055	N	N	252	N	00	N
83	20240315	150403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	-500	5	-0.86	7147638900	123789	93.95	57500	58700	57000	75500	40700	58100	57740.31	4.71	52	1270	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12075	18.81	1.04	12	0.59	3062.00	55263.00	87800	20240221	-34.40	24700	20230316	133.20	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24700	133.20	20230316	1.88	N	036830	500	104 억		987055	N	N	16	N	00	N
84	20240315	140401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57300	-800	5	-1.38	6496158700	112417	85.32	57500	58700	57000	75500	40700	58100	57786.08	4.71	52	-880	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12012	18.71	1.04	12	0.54	3062.00	55263.00	87800	20240221	-34.74	24700	20230316	131.98	87800	-34.74	20240221	37300	53.62	20240126	87800	-34.74	20240221	24700	131.98	20230316	1.88	N	036830	500	104 억		987055	N	N	16	N	00	N
85	20240315	130426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57900	-200	5	-0.34	5616150200	97146	73.73	57500	58700	57000	75500	40700	58100	57811.24	4.71	52	4731	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12138	18.91	1.05	12	0.46	3062.00	55263.00	87800	20240221	-34.05	24700	20230316	134.41	87800	-34.05	20240221	37300	55.23	20240126	87800	-34.05	20240221	24700	134.41	20230316	1.88	N	036830	500	104 억		987055	N	N	16	N	00	N
86	20240315	120426	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58400	300	2	0.52	4606217500	79811	60.57	57500	58700	57000	75500	40700	58100	57713.74	4.71	52	10094	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12243	19.07	1.06	12	0.38	3062.00	55263.00	87800	20240221	-33.49	24700	20230316	136.44	87800	-33.49	20240221	37300	56.57	20240126	87800	-33.49	20240221	24700	136.44	20230316	1.88	N	036830	500	104 억		987055	N	N	16	N	00	N
87	20240315	110420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57800	-300	5	-0.52	3866539900	67054	50.89	57500	58700	57000	75500	40700	58100	57662.64	4.71	52	13031	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12117	18.88	1.05	12	0.32	3062.00	55263.00	87800	20240221	-34.17	24700	20230316	134.01	87800	-34.17	20240221	37300	54.96	20240126	87800	-34.17	20240221	24700	134.01	20230316	1.88	N	036830	500	104 억		987055	N	N	16	N	00	N
88	20240315	100424	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	-500	5	-0.86	3008211800	52215	39.63	57500	58700	57000	75500	40700	58100	57611.40	4.71	52	13071	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12075	18.81	1.04	12	0.25	3062.00	55263.00	87800	20240221	-34.40	24700	20230316	133.20	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24700	133.20	20230316	1.88	N	036830	500	104 억		987055	N	N	16	N	00	N
89	20240315	090425	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	400	2	0.69	632353900	10948	8.31	57500	58500	57400	75500	40700	58100	57757.67	4.71	52	5444	60366	59232	58466	57332	56566	58850	56950	105	17400	500	42990	100	1	20964056	12264	19.11	1.06	12	0.05	3062.00	55263.00	87800	20240221	-33.37	24700	20230316	136.84	87800	-33.37	20240221	37300	56.84	20240126	87800	-33.37	20240221	24700	136.84	20230316	1.88	N	036830	500	104 억		987055	N	N	16	N	00	N
90	20240314	160420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58100	-1000	5	-1.69	7582392200	129586	67.39	59100	59600	57700	76800	41400	59100	58514.68	4.49	0	15580	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12180	18.97	1.05	12	0.62	3062.00	55263.00	87800	20240221	-33.83	24700	20230316	135.22	87800	-33.83	20240221	37300	55.76	20240126	87800	-33.83	20240221	24700	135.22	20230316	1.84	N	036830	500	104 억		941247	N	N	15	N	00	N
91	20240314	150422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58000	-1100	5	-1.86	6822838600	116497	60.58	59100	59600	57700	76800	41400	59100	58566.61	4.49	0	13621	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12159	18.94	1.05	12	0.56	3062.00	55263.00	87800	20240221	-33.94	24700	20230316	134.82	87800	-33.94	20240221	37300	55.50	20240126	87800	-33.94	20240221	24700	134.82	20230316	1.84	N	036830	500	104 억		941247	N	N	289	N	00	N
92	20240314	140422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	-900	5	-1.52	5643077500	96174	50.01	59100	59600	58000	76800	41400	59100	58675.68	4.49	0	9409	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12201	19.01	1.05	12	0.46	3062.00	55263.00	87800	20240221	-33.71	24700	20230316	135.63	87800	-33.71	20240221	37300	56.03	20240126	87800	-33.71	20240221	24700	135.63	20230316	1.84	N	036830	500	104 억		941247	N	N	289	N	00	N
93	20240314	130422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	-900	5	-1.52	4713742100	80183	41.70	59100	59600	58100	76800	41400	59100	58787.27	4.49	0	3925	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12201	19.01	1.05	12	0.38	3062.00	55263.00	87800	20240221	-33.71	24700	20230316	135.63	87800	-33.71	20240221	37300	56.03	20240126	87800	-33.71	20240221	24700	135.63	20230316	1.84	N	036830	500	104 억		941247	N	N	289	N	00	N
94	20240314	120422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58600	-500	5	-0.85	4071964300	69189	35.98	59100	59600	58200	76800	41400	59100	58852.74	4.49	0	4703	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12285	19.14	1.06	12	0.33	3062.00	55263.00	87800	20240221	-33.26	24700	20230316	137.25	87800	-33.26	20240221	37300	57.10	20240126	87800	-33.26	20240221	24700	137.25	20230316	1.84	N	036830	500	104 억		941247	N	N	289	N	00	N
95	20240314	110420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	-600	5	-1.02	3521988900	59812	31.10	59100	59600	58200	76800	41400	59100	58884.29	4.49	0	1866	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12264	19.11	1.06	12	0.29	3062.00	55263.00	87800	20240221	-33.37	24700	20230316	136.84	87800	-33.37	20240221	37300	56.84	20240126	87800	-33.37	20240221	24700	136.84	20230316	1.84	N	036830	500	104 억		941247	N	N	289	N	00	N
96	20240314	100423	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	-200	5	-0.34	2561107800	43454	22.60	59100	59600	58200	76800	41400	59100	58938.34	4.49	0	3426	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12348	19.24	1.07	12	0.21	3062.00	55263.00	87800	20240221	-32.92	24700	20230316	138.46	87800	-32.92	20240221	37300	57.91	20240126	87800	-32.92	20240221	24700	138.46	20230316	1.84	N	036830	500	104 억		941247	N	N	289	N	00	N
97	20240314	090421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59300	200	2	0.34	529283100	8923	4.64	59100	59600	58700	76800	41400	59100	59316.89	4.49	0	-2678	61633	60366	59433	58166	57233	59900	57700	105	17700	500	43730	100	1	20964056	12432	19.37	1.07	12	0.04	3062.00	55263.00	87800	20240221	-32.46	24700	20230316	140.08	87800	-32.46	20240221	37300	58.98	20240126	87800	-32.46	20240221	24700	140.08	20230316	1.84	N	036830	500	104 억		941247	N	N	289	N	00	N
98	20240313	160417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59100	-1300	5	-2.15	11302177400	190610	89.93	60700	60700	58500	78500	42300	60400	59293.40	4.41	0	15435	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12390	19.30	1.07	12	0.91	3062.00	55263.00	87800	20240221	-32.69	24700	20230316	139.27	87800	-32.69	20240221	37300	58.45	20240126	87800	-32.69	20240221	24700	139.27	20230316	1.80	N	036830	500	104 억		925557	N	N	289	N	00	N
99	20240313	150417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59100	-1300	5	-2.15	10757915800	181388	85.58	60700	60700	58500	78500	42300	60400	59307.24	4.41	0	15737	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12390	19.30	1.07	12	0.87	3062.00	55263.00	87800	20240221	-32.69	24700	20230316	139.27	87800	-32.69	20240221	37300	58.45	20240126	87800	-32.69	20240221	24700	139.27	20230316	1.80	N	036830	500	104 억		925557	N	N	569	N	00	N
100	20240313	140421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59400	-1000	5	-1.66	9673468800	163040	76.92	60700	60700	58500	78500	42300	60400	59330.10	4.41	0	14084	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12453	19.40	1.07	12	0.78	3062.00	55263.00	87800	20240221	-32.35	24700	20230316	140.49	87800	-32.35	20240221	37300	59.25	20240126	87800	-32.35	20240221	24700	140.49	20230316	1.80	N	036830	500	104 억		925557	N	N	569	N	00	N
101	20240313	130422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	-1500	5	-2.48	8092657900	136187	64.25	60700	60700	58800	78500	42300	60400	59421.19	4.41	0	10863	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12348	19.24	1.07	12	0.65	3062.00	55263.00	87800	20240221	-32.92	24700	20230316	138.46	87800	-32.92	20240221	37300	57.91	20240126	87800	-32.92	20240221	24700	138.46	20230316	1.80	N	036830	500	104 억		925557	N	N	569	N	00	N
102	20240313	120420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59100	-1300	5	-2.15	7090209500	119242	56.26	60700	60700	58900	78500	42300	60400	59458.54	4.41	0	9209	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12390	19.30	1.07	12	0.57	3062.00	55263.00	87800	20240221	-32.69	24700	20230316	139.27	87800	-32.69	20240221	37300	58.45	20240126	87800	-32.69	20240221	24700	139.27	20230316	1.80	N	036830	500	104 억		925557	N	N	569	N	00	N
103	20240313	110417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	-700	5	-1.16	5918180000	99496	46.94	60700	60700	58900	78500	42300	60400	59479.09	4.41	0	8728	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12516	19.50	1.08	12	0.47	3062.00	55263.00	87800	20240221	-32.00	24700	20230316	141.70	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24700	141.70	20230316	1.80	N	036830	500	104 억		925557	N	N	569	N	00	N
104	20240313	100416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59200	-1200	5	-1.99	3250948200	54520	25.72	60700	60700	59000	78500	42300	60400	59624.70	4.41	0	-2274	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12411	19.33	1.07	12	0.26	3062.00	55263.00	87800	20240221	-32.57	24700	20230316	139.68	87800	-32.57	20240221	37300	58.71	20240126	87800	-32.57	20240221	24700	139.68	20230316	1.80	N	036830	500	104 억		925557	N	N	569	N	00	N
105	20240313	090418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59500	-900	5	-1.49	716443200	11920	5.62	60700	60700	59300	78500	42300	60400	60097.44	4.41	0	-2332	63800	62100	60300	58600	56800	61200	57700	105	18100	500	44690	100	1	20964056	12474	19.43	1.08	12	0.06	3062.00	55263.00	87800	20240221	-32.23	24700	20230316	140.89	87800	-32.23	20240221	37300	59.52	20240126	87800	-32.23	20240221	24700	140.89	20230316	1.80	N	036830	500	104 억		925557	N	N	569	N	00	N
106	20240312	160412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	-800	5	-1.31	12613733200	210324	61.30	61900	62000	58500	79500	42900	61200	59971.98	4.67	-52	2406	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12662	19.73	1.09	12	1.00	3062.00	55263.00	87800	20240221	-31.21	24700	20230316	144.53	87800	-31.21	20240221	37300	61.93	20240126	87800	-31.21	20240221	24700	144.53	20230316	1.94	N	036830	500	104 억		978022	N	N	543	N	00	N
107	20240312	150413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60300	-900	5	-1.47	11661783000	194546	56.70	61900	62000	58500	79500	42900	61200	59943.25	4.67	-52	5468	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12641	19.69	1.09	12	0.93	3062.00	55263.00	87800	20240221	-31.32	24700	20230316	144.13	87800	-31.32	20240221	37300	61.66	20240126	87800	-31.32	20240221	24700	144.13	20230316	1.94	N	036830	500	104 억		978022	N	N	83	N	00	N
108	20240312	140409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60100	-1100	5	-1.80	10075129500	168243	49.04	61900	62000	58500	79500	42900	61200	59884.00	4.67	-52	8979	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12599	19.63	1.09	12	0.80	3062.00	55263.00	87800	20240221	-31.55	24700	20230316	143.32	87800	-31.55	20240221	37300	61.13	20240126	87800	-31.55	20240221	24700	143.32	20230316	1.94	N	036830	500	104 억		978022	N	N	83	N	00	N
109	20240312	130359	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59800	-1400	5	-2.29	9037266800	150944	43.99	61900	62000	58500	79500	42900	61200	59871.21	4.67	-52	5937	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12537	19.53	1.08	12	0.72	3062.00	55263.00	87800	20240221	-31.89	24700	20230316	142.11	87800	-31.89	20240221	37300	60.32	20240126	87800	-31.89	20240221	24700	142.11	20230316	1.94	N	036830	500	104 억		978022	N	N	83	N	00	N
110	20240312	120415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	-1500	5	-2.45	8310892400	138782	40.45	61900	62000	58500	79500	42900	61200	59884.04	4.67	-52	5638	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12516	19.50	1.08	12	0.66	3062.00	55263.00	87800	20240221	-32.00	24700	20230316	141.70	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24700	141.70	20230316	1.94	N	036830	500	104 억		978022	N	N	83	N	00	N
111	20240312	110415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60100	-1100	5	-1.80	7259254100	121213	35.33	61900	62000	58500	79500	42900	61200	59887.87	4.67	-52	5425	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12599	19.63	1.09	12	0.58	3062.00	55263.00	87800	20240221	-31.55	24700	20230316	143.32	87800	-31.55	20240221	37300	61.13	20240126	87800	-31.55	20240221	24700	143.32	20230316	1.94	N	036830	500	104 억		978022	N	N	83	N	00	N
112	20240312	100412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60100	-1100	5	-1.80	5723031300	95670	27.88	61900	62000	58500	79500	42900	61200	59819.82	4.67	-52	1101	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12599	19.63	1.09	12	0.46	3062.00	55263.00	87800	20240221	-31.55	24700	20230316	143.32	87800	-31.55	20240221	37300	61.13	20240126	87800	-31.55	20240221	24700	143.32	20230316	1.94	N	036830	500	104 억		978022	N	N	83	N	00	N
113	20240312	090412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60500	-700	5	-1.14	812162700	13269	3.87	61900	62000	60200	79500	42900	61200	61207.56	4.67	-52	-4089	63400	62300	60900	59800	58400	62850	60350	105	18300	500	45280	100	1	20964056	12683	19.76	1.09	12	0.06	3062.00	55263.00	87800	20240221	-31.09	24700	20230316	144.94	87800	-31.09	20240221	37300	62.20	20240126	87800	-31.09	20240221	24700	144.94	20230316	1.94	N	036830	500	104 억		978022	N	N	83	N	00	N
114	20240311	160412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61200	-100	5	-0.16	20556533300	338187	79.77	60100	62000	59500	79600	43000	61300	60782.65	4.76	0	-20466	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12830	19.99	1.11	12	1.61	3062.00	55263.00	87800	20240221	-30.30	24700	20230316	147.77	87800	-30.30	20240221	37300	64.08	20240126	87800	-30.30	20240221	24700	147.77	20230316	2.16	N	036830	500	104 억		997553	N	N	83	N	00	N
115	20240311	150412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61000	-300	5	-0.49	19663236400	323582	76.33	60100	62000	59500	79600	43000	61300	60767.02	4.76	0	-18438	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12788	19.92	1.10	12	1.54	3062.00	55263.00	87800	20240221	-30.52	24700	20230316	146.96	87800	-30.52	20240221	37300	63.54	20240126	87800	-30.52	20240221	24700	146.96	20230316	2.16	N	036830	500	104 억		997553	N	N	253	N	00	N
116	20240311	140410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60900	-400	5	-0.65	18045629100	297086	70.08	60100	62000	59500	79600	43000	61300	60741.68	4.76	0	-16479	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12767	19.89	1.10	12	1.42	3062.00	55263.00	87800	20240221	-30.64	24700	20230316	146.56	87800	-30.64	20240221	37300	63.27	20240126	87800	-30.64	20240221	24700	146.56	20230316	2.16	N	036830	500	104 억		997553	N	N	253	N	00	N
117	20240311	130413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60500	-800	5	-1.31	16772173700	276088	65.12	60100	62000	59500	79600	43000	61300	60748.92	4.76	0	-14413	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12683	19.76	1.09	12	1.32	3062.00	55263.00	87800	20240221	-31.09	24700	20230316	144.94	87800	-31.09	20240221	37300	62.20	20240126	87800	-31.09	20240221	24700	144.94	20230316	2.16	N	036830	500	104 억		997553	N	N	253	N	00	N
118	20240311	120413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60000	-1300	5	-2.12	15099693200	248277	58.56	60100	62000	59700	79600	43000	61300	60817.49	4.76	0	-15401	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12578	19.60	1.09	12	1.18	3062.00	55263.00	87800	20240221	-31.66	24700	20230316	142.91	87800	-31.66	20240221	37300	60.86	20240126	87800	-31.66	20240221	24700	142.91	20230316	2.16	N	036830	500	104 억		997553	N	N	253	N	00	N
119	20240311	110409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	-1600	5	-2.61	13498960500	221581	52.27	60100	62000	59700	79600	43000	61300	60920.72	4.76	0	-18661	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12516	19.50	1.08	12	1.06	3062.00	55263.00	87800	20240221	-32.00	24700	20230316	141.70	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24700	141.70	20230316	2.16	N	036830	500	104 억		997553	N	N	253	N	00	N
120	20240311	100405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	0	3	0.00	10205668500	167061	39.41	60100	62000	60100	79600	43000	61300	61089.19	4.76	0	-15759	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12851	20.02	1.11	12	0.80	3062.00	55263.00	87800	20240221	-30.18	24700	20230316	148.18	87800	-30.18	20240221	37300	64.34	20240126	87800	-30.18	20240221	24700	148.18	20230316	2.16	N	036830	500	104 억		997553	N	N	253	N	00	N
121	20240311	090408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60600	-700	5	-1.14	1522289100	24971	5.89	60100	61800	60100	79600	43000	61300	60959.18	4.76	0	4352	66633	63966	62133	59466	57633	63050	58550	105	18300	500	45360	100	1	20964056	12704	19.79	1.10	12	0.12	3062.00	55263.00	87800	20240221	-30.98	24700	20230316	145.34	87800	-30.98	20240221	37300	62.47	20240126	87800	-30.98	20240221	24700	145.34	20230316	2.16	N	036830	500	104 억		997553	N	N	253	N	00	N
122	20240308	160410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-2700	5	-4.22	25876280500	419679	73.69	64000	64800	60300	83200	44800	64000	61654.93	4.23	0	100049	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	12851	20.02	1.11	12	2.00	3062.00	55263.00	87800	20240221	-30.18	24050	20230303	154.89	87800	-30.18	20240221	37300	64.34	20240126	87800	-30.18	20240221	24700	148.18	20230316	2.03	N	036830	500	104 억		887577	N	N	253	N	00	N
123	20240308	150409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61100	-2900	5	-4.53	24435925800	396066	69.54	64000	64800	60300	83200	44800	64000	61693.76	4.23	0	95160	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	12809	19.95	1.11	12	1.89	3062.00	55263.00	87800	20240221	-30.41	24050	20230303	154.05	87800	-30.41	20240221	37300	63.81	20240126	87800	-30.41	20240221	24700	147.37	20230316	2.03	N	036830	500	104 억		887577	N	N	424	N	00	N
124	20240308	140408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-2700	5	-4.22	22817473300	369549	64.89	64000	64800	60300	83200	44800	64000	61741.13	4.23	0	90198	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	12851	20.02	1.11	12	1.76	3062.00	55263.00	87800	20240221	-30.18	24050	20230303	154.89	87800	-30.18	20240221	37300	64.34	20240126	87800	-30.18	20240221	24700	148.18	20230316	2.03	N	036830	500	104 억		887577	N	N	424	N	00	N
125	20240308	130407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60600	-3400	5	-5.31	20946864100	338821	59.49	64000	64800	60300	83200	44800	64000	61819.67	4.23	0	85997	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	12704	19.79	1.10	12	1.62	3062.00	55263.00	87800	20240221	-30.98	24050	20230303	151.98	87800	-30.98	20240221	37300	62.47	20240126	87800	-30.98	20240221	24700	145.34	20230316	2.03	N	036830	500	104 억		887577	N	N	424	N	00	N
126	20240308	120409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60500	-3500	5	-5.47	18892779900	304897	53.53	64000	64800	60500	83200	44800	64000	61961.21	4.23	0	77061	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	12683	19.76	1.09	12	1.45	3062.00	55263.00	87800	20240221	-31.09	24050	20230303	151.56	87800	-31.09	20240221	37300	62.20	20240126	87800	-31.09	20240221	24700	144.94	20230316	2.03	N	036830	500	104 억		887577	N	N	424	N	00	N
127	20240308	110408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61500	-2500	5	-3.91	15903055900	255940	44.94	64000	64800	60700	83200	44800	64000	62132.32	4.23	0	67067	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	12893	20.08	1.11	12	1.22	3062.00	55263.00	87800	20240221	-29.95	24050	20230303	155.72	87800	-29.95	20240221	37300	64.88	20240126	87800	-29.95	20240221	24700	148.99	20230316	2.03	N	036830	500	104 억		887577	N	N	424	N	00	N
128	20240308	100406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-2700	5	-4.22	11278713900	180680	31.72	64000	64800	61000	83200	44800	64000	62419.44	4.23	0	46031	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	12851	20.02	1.11	12	0.86	3062.00	55263.00	87800	20240221	-30.18	24050	20230303	154.89	87800	-30.18	20240221	37300	64.34	20240126	87800	-30.18	20240221	24700	148.18	20230316	2.03	N	036830	500	104 억		887577	N	N	424	N	00	N
129	20240308	090405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63800	-200	5	-0.31	763910600	11935	2.10	64000	64800	63500	83200	44800	64000	64006.17	4.23	0	1392	71800	67900	65500	61600	59200	66700	60400	105	19200	500	47360	100	1	20964056	13375	20.84	1.15	12	0.06	3062.00	55263.00	87800	20240221	-27.33	24050	20230303	165.28	87800	-27.33	20240221	37300	71.05	20240126	87800	-27.33	20240221	24700	158.30	20230316	2.03	N	036830	500	104 억		887577	N	N	424	N	00	N
130	20240307	160406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64000	-5400	5	-7.78	36856005800	563264	166.28	69300	69400	63100	90200	48600	69400	65438.37	3.97	0	50333	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	13417	20.90	1.16	12	2.69	3062.00	55263.00	87800	20240221	-27.11	23800	20230302	168.91	87800	-27.11	20240221	37300	71.58	20240126	87800	-27.11	20240221	24700	159.11	20230316	2.01	N	036830	500	104 억		833068	N	N	407	N	00	N
131	20240307	150350	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64700	-4700	5	-6.77	34813105200	531459	156.89	69300	69400	63100	90200	48600	69400	65504.05	3.97	0	40251	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	13564	21.13	1.17	12	2.54	3062.00	55263.00	87800	20240221	-26.31	23800	20230302	171.85	87800	-26.31	20240221	37300	73.46	20240126	87800	-26.31	20240221	24700	161.94	20230316	2.01	N	036830	500	104 억		833068	N	N	223	N	00	N
132	20240307	140400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63900	-5500	5	-7.93	30084700900	457653	135.10	69300	69400	63800	90200	48600	69400	65736.13	3.97	0	35527	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	13396	20.87	1.16	12	2.18	3062.00	55263.00	87800	20240221	-27.22	23800	20230302	168.49	87800	-27.22	20240221	37300	71.31	20240126	87800	-27.22	20240221	24700	158.70	20230316	2.01	N	036830	500	104 억		833068	N	N	223	N	00	N
133	20240307	130403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64700	-4700	5	-6.77	26331882700	399398	117.91	69300	69400	63900	90200	48600	69400	65928.07	3.97	0	27853	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	13564	21.13	1.17	12	1.91	3062.00	55263.00	87800	20240221	-26.31	23800	20230302	171.85	87800	-26.31	20240221	37300	73.46	20240126	87800	-26.31	20240221	24700	161.94	20230316	2.01	N	036830	500	104 억		833068	N	N	223	N	00	N
134	20240307	120404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65700	-3700	5	-5.33	24275766300	367783	108.57	69300	69400	63900	90200	48600	69400	66004.76	3.97	0	22170	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	13773	21.46	1.19	12	1.75	3062.00	55263.00	87800	20240221	-25.17	23800	20230302	176.05	87800	-25.17	20240221	37300	76.14	20240126	87800	-25.17	20240221	24700	165.99	20230316	2.01	N	036830	500	104 억		833068	N	N	223	N	00	N
135	20240307	110406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65300	-4100	5	-5.91	21086894200	319560	94.34	69300	69400	63900	90200	48600	69400	65986.22	3.97	0	16126	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	13690	21.33	1.18	12	1.52	3062.00	55263.00	87800	20240221	-25.63	23800	20230302	174.37	87800	-25.63	20240221	37300	75.07	20240126	87800	-25.63	20240221	24700	164.37	20230316	2.01	N	036830	500	104 억		833068	N	N	223	N	00	N
136	20240307	100404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65200	-4200	5	-6.05	15867366000	240029	70.86	69300	69400	63900	90200	48600	69400	66104.68	3.97	0	3110	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	13669	21.29	1.18	12	1.14	3062.00	55263.00	87800	20240221	-25.74	23800	20230302	173.95	87800	-25.74	20240221	37300	74.80	20240126	87800	-25.74	20240221	24700	163.97	20230316	2.01	N	036830	500	104 억		833068	N	N	223	N	00	N
137	20240307	090402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	68700	-700	5	-1.01	854523200	12370	3.65	69300	69400	68700	90200	48600	69400	69077.71	3.97	0	-378	74666	72032	69766	67132	64866	70900	66000	105	20800	500	51350	100	1	20964056	14402	22.44	1.24	12	0.06	3062.00	55263.00	87800	20240221	-21.75	23800	20230302	188.66	87800	-21.75	20240221	37300	84.18	20240126	87800	-21.75	20240221	24700	178.14	20230316	2.01	N	036830	500	104 억		833068	N	N	223	N	00	N
138	20240306	160403	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69400	500	2	0.73	23502665300	336369	123.44	69500	72400	67500	89500	48300	68900	69874.31	3.82	0	-27478	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14549	22.66	1.26	12	1.60	3062.00	55263.00	87800	20240221	-20.96	23700	20230228	192.83	87800	-20.96	20240221	37300	86.06	20240126	87800	-20.96	20240221	24700	180.97	20230316	1.84	N	036830	500	104 억		801004	N	N	223	N	00	N
139	20240306	150403	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69600	700	2	1.02	22319647900	319399	117.21	69500	72400	67500	89500	48300	68900	69882.16	3.82	0	-27920	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14591	22.73	1.26	12	1.52	3062.00	55263.00	87800	20240221	-20.73	23700	20230228	193.67	87800	-20.73	20240221	37300	86.60	20240126	87800	-20.73	20240221	24700	181.78	20230316	1.84	N	036830	500	104 억		801004	N	N	430	N	00	N
140	20240306	140403	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68900	0	3	0.00	20191852400	288765	105.97	69500	72400	67500	89500	48300	68900	69927.19	3.82	0	-33254	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14444	22.50	1.25	12	1.38	3062.00	55263.00	87800	20240221	-21.53	23700	20230228	190.72	87800	-21.53	20240221	37300	84.72	20240126	87800	-21.53	20240221	24700	178.95	20230316	1.84	N	036830	500	104 억		801004	N	N	430	N	00	N
141	20240306	130403	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68400	-500	5	-0.73	17074216400	243060	89.20	69500	72400	68100	89500	48300	68900	70250.56	3.82	0	-36979	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14339	22.34	1.24	12	1.16	3062.00	55263.00	87800	20240221	-22.10	23700	20230228	188.61	87800	-22.10	20240221	37300	83.38	20240126	87800	-22.10	20240221	24700	176.92	20230316	1.84	N	036830	500	104 억		801004	N	N	430	N	00	N
142	20240306	120404	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68300	-600	5	-0.87	16130165000	229248	84.13	69500	72400	68100	89500	48300	68900	70365.39	3.82	0	-36894	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14318	22.31	1.24	12	1.09	3062.00	55263.00	87800	20240221	-22.21	23700	20230228	188.19	87800	-22.21	20240221	37300	83.11	20240126	87800	-22.21	20240221	24700	176.52	20230316	1.84	N	036830	500	104 억		801004	N	N	430	N	00	N
143	20240306	110402	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68900	0	3	0.00	13661674900	193214	70.90	69500	72400	68700	89500	48300	68900	70713.63	3.82	0	-39600	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14444	22.50	1.25	12	0.92	3062.00	55263.00	87800	20240221	-21.53	23700	20230228	190.72	87800	-21.53	20240221	37300	84.72	20240126	87800	-21.53	20240221	24700	178.95	20230316	1.84	N	036830	500	104 억		801004	N	N	430	N	00	N
144	20240306	100358	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70900	2000	2	2.90	10735044800	151096	55.45	69500	72400	69300	89500	48300	68900	71057.19	3.82	0	-30740	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14864	23.15	1.28	12	0.72	3062.00	55263.00	87800	20240221	-19.25	23700	20230228	199.16	87800	-19.25	20240221	37300	90.08	20240126	87800	-19.25	20240221	24700	187.04	20230316	1.84	N	036830	500	104 억		801004	N	N	430	N	00	N
145	20240306	090402	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70200	1300	2	1.89	1219623800	17427	6.40	69500	70900	69300	89500	48300	68900	70027.09	3.82	0	-2503	72766	70832	69566	67632	66366	70200	67000	105	20600	500	50980	100	1	20964056	14717	22.93	1.27	12	0.08	3062.00	55263.00	87800	20240221	-20.05	23700	20230228	196.20	87800	-20.05	20240221	37300	88.20	20240126	87800	-20.05	20240221	24700	184.21	20230316	1.84	N	036830	500	104 억		801004	N	N	430	N	00	N
146	20240305	160400	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68900	-2200	5	-3.09	18844100900	269862	55.24	70600	71500	68300	92400	49800	71100	69829.39	3.75	0	11276	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14444	22.50	1.25	12	1.29	3062.00	55263.00	87800	20240221	-21.53	23700	20230228	190.72	87800	-21.53	20240221	37300	84.72	20240126	87800	-21.53	20240221	24700	178.95	20230316	1.86	N	036830	500	104 억		786812	N	N	430	N	00	N
147	20240305	150401	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69300	-1800	5	-2.53	17901129400	256204	52.44	70600	71500	68300	92400	49800	71100	69869.10	3.75	0	11439	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14528	22.63	1.25	12	1.22	3062.00	55263.00	87800	20240221	-21.07	23700	20230228	192.41	87800	-21.07	20240221	37300	85.79	20240126	87800	-21.07	20240221	24700	180.57	20230316	1.86	N	036830	500	104 억		786812	N	N	51	N	00	N
148	20240305	140356	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69500	-1600	5	-2.25	16069129800	229689	47.01	70600	71500	68300	92400	49800	71100	69958.82	3.75	0	12915	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14570	22.70	1.26	12	1.10	3062.00	55263.00	87800	20240221	-20.84	23700	20230228	193.25	87800	-20.84	20240221	37300	86.33	20240126	87800	-20.84	20240221	24700	181.38	20230316	1.86	N	036830	500	104 억		786812	N	N	51	N	00	N
149	20240305	130358	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69900	-1200	5	-1.69	14341527200	204920	41.94	70600	71500	68300	92400	49800	71100	69984.27	3.75	0	15995	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14654	22.83	1.26	12	0.98	3062.00	55263.00	87800	20240221	-20.39	23700	20230228	194.94	87800	-20.39	20240221	37300	87.40	20240126	87800	-20.39	20240221	24700	183.00	20230316	1.86	N	036830	500	104 억		786812	N	N	51	N	00	N
150	20240305	120359	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70500	-600	5	-0.84	12995189200	185723	38.01	70600	71500	68300	92400	49800	71100	69968.90	3.75	0	18199	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14780	23.02	1.28	12	0.89	3062.00	55263.00	87800	20240221	-19.70	23700	20230228	197.47	87800	-19.70	20240221	37300	89.01	20240126	87800	-19.70	20240221	24700	185.43	20230316	1.86	N	036830	500	104 억		786812	N	N	51	N	00	N
151	20240305	110359	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70500	-600	5	-0.84	10766520100	154310	31.58	70600	71000	68300	92400	49800	71100	69769.31	3.75	0	16077	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14780	23.02	1.28	12	0.74	3062.00	55263.00	87800	20240221	-19.70	23700	20230228	197.47	87800	-19.70	20240221	37300	89.01	20240126	87800	-19.70	20240221	24700	185.43	20230316	1.86	N	036830	500	104 억		786812	N	N	51	N	00	N
152	20240305	100356	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70400	-700	5	-0.98	7513851300	107986	22.10	70600	71000	68300	92400	49800	71100	69577.29	3.75	0	1514	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14759	22.99	1.27	12	0.52	3062.00	55263.00	87800	20240221	-19.82	23700	20230228	197.05	87800	-19.82	20240221	37300	88.74	20240126	87800	-19.82	20240221	24700	185.02	20230316	1.86	N	036830	500	104 억		786812	N	N	51	N	00	N
153	20240305	090357	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	-1300	5	-1.83	1082234800	15394	3.15	70600	71000	69700	92400	49800	71100	70285.77	3.75	0	-1338	76300	73700	71400	68800	66500	75000	70100	105	21300	500	52610	100	1	20964056	14633	22.80	1.26	12	0.07	3062.00	55263.00	87800	20240221	-20.50	23700	20230228	194.51	87800	-20.50	20240221	37300	87.13	20240126	87800	-20.50	20240221	24700	182.59	20230316	1.86	N	036830	500	104 억		786812	N	N	51	N	00	N
154	20240304	160356	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71100	1400	2	2.01	34821217600	485084	104.22	69700	74000	69100	90600	48800	69700	71787.91	3.68	0	17521	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	14905	23.22	1.29	12	2.31	3062.00	55263.00	87800	20240221	-19.02	23700	20230228	200.00	87800	-19.02	20240221	37300	90.62	20240126	87800	-19.02	20240221	24700	187.85	20230316	1.97	N	036830	500	104 억		771673	N	N	51	N	00	N
155	20240304	150355	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70900	1200	2	1.72	33670673700	468837	100.73	69700	74000	69100	90600	48800	69700	71820.53	3.68	0	18889	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	14864	23.15	1.28	12	2.24	3062.00	55263.00	87800	20240221	-19.25	23700	20230228	199.16	87800	-19.25	20240221	37300	90.08	20240126	87800	-19.25	20240221	24700	187.04	20230316	1.97	N	036830	500	104 억		771673	N	N	701	N	00	N
156	20240304	140335	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71900	2200	2	3.16	31099553200	432490	92.92	69700	74000	69100	90600	48800	69700	71911.63	3.68	0	25184	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	15073	23.48	1.30	12	2.06	3062.00	55263.00	87800	20240221	-18.11	23700	20230228	203.38	87800	-18.11	20240221	37300	92.76	20240126	87800	-18.11	20240221	24700	191.09	20230316	1.97	N	036830	500	104 억		771673	N	N	701	N	00	N
157	20240304	130353	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71300	1600	2	2.30	28464029000	395673	85.01	69700	74000	69100	90600	48800	69700	71942.13	3.68	0	33658	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	14947	23.29	1.29	12	1.89	3062.00	55263.00	87800	20240221	-18.79	23700	20230228	200.84	87800	-18.79	20240221	37300	91.15	20240126	87800	-18.79	20240221	24700	188.66	20230316	1.97	N	036830	500	104 억		771673	N	N	701	N	00	N
158	20240304	120337	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73000	3300	2	4.73	25366374900	352702	75.78	69700	74000	69100	90600	48800	69700	71924.43	3.68	0	43358	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	15304	23.84	1.32	12	1.68	3062.00	55263.00	87800	20240221	-16.86	23700	20230228	208.02	87800	-16.86	20240221	37300	95.71	20240126	87800	-16.86	20240221	24700	195.55	20230316	1.97	N	036830	500	104 억		771673	N	N	701	N	00	N
159	20240304	110351	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72000	2300	2	3.30	21426637500	298313	64.09	69700	74000	69100	90600	48800	69700	71830.90	3.68	0	43616	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	15094	23.51	1.30	12	1.42	3062.00	55263.00	87800	20240221	-18.00	23700	20230228	203.80	87800	-18.00	20240221	37300	93.03	20240126	87800	-18.00	20240221	24700	191.50	20230316	1.97	N	036830	500	104 억		771673	N	N	701	N	00	N
160	20240304	100352	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70600	900	2	1.29	9582129800	134700	28.94	69700	72700	69100	90600	48800	69700	71144.13	3.68	0	27470	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	14801	23.06	1.28	12	0.64	3062.00	55263.00	87800	20240221	-19.59	23700	20230228	197.89	87800	-19.59	20240221	37300	89.28	20240126	87800	-19.59	20240221	24700	185.83	20230316	1.97	N	036830	500	104 억		771673	N	N	701	N	00	N
161	20240304	090352	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	100	2	0.14	1336458800	19128	4.11	69700	70700	69100	90600	48800	69700	69875.50	3.68	0	5661	75300	72500	70100	67300	64900	71300	66100	105	20900	500	51570	100	1	20964056	14633	22.80	1.26	12	0.09	3062.00	55263.00	87800	20240221	-20.50	23700	20230228	194.51	87800	-20.50	20240221	37300	87.13	20240126	87800	-20.50	20240221	24700	182.59	20230316	1.97	N	036830	500	104 억		771673	N	N	701	N	00	N