KissMeData/141080/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	160836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74800	700	2	0.94	64501744400	863217	39.98	74000	76300	73300	96300	51900	74100	74722.33	8.63	0	896	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	21034	-45.33	9.42	12	3.07	-1650.00	7937.00	84000	20240311	-10.95	31200	20230726	139.74	84000	-10.95	20240311	46350	61.38	20240206	84000	-10.95	20240311	31200	139.74	20230726	3.84	N	141080	500	140 억		2425805	N	N	441	N	00	N
3	20240329	150838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75100	1000	2	1.35	60231173900	806220	37.34	74000	76300	73300	96300	51900	74100	74708.35	8.63	0	5344	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	21118	-45.52	9.46	12	2.87	-1650.00	7937.00	84000	20240311	-10.60	31200	20230726	140.71	84000	-10.60	20240311	46350	62.03	20240206	84000	-10.60	20240311	31200	140.71	20230726	3.84	N	141080	500	140 억		2425805	N	N	52	N	00	N
4	20240329	140833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74200	100	2	0.13	52380950600	701095	32.47	74000	76300	73300	96300	51900	74100	74713.34	8.63	0	-3987	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	20865	-44.97	9.35	12	2.49	-1650.00	7937.00	84000	20240311	-11.67	31200	20230726	137.82	84000	-11.67	20240311	46350	60.09	20240206	84000	-11.67	20240311	31200	137.82	20230726	3.84	N	141080	500	140 억		2425805	N	N	52	N	00	N
5	20240329	130820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74600	500	2	0.67	48418176600	647713	30.00	74000	76300	73300	96300	51900	74100	74752.84	8.63	0	-2692	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	20978	-45.21	9.40	12	2.30	-1650.00	7937.00	84000	20240311	-11.19	31200	20230726	139.10	84000	-11.19	20240311	46350	60.95	20240206	84000	-11.19	20240311	31200	139.10	20230726	3.84	N	141080	500	140 억		2425805	N	N	52	N	00	N
6	20240329	120831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73600	-500	5	-0.67	45107225600	603081	27.93	74000	76300	73300	96300	51900	74100	74795.01	8.63	0	-9940	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	20697	-44.61	9.27	12	2.14	-1650.00	7937.00	84000	20240311	-12.38	31200	20230726	135.90	84000	-12.38	20240311	46350	58.79	20240206	84000	-12.38	20240311	31200	135.90	20230726	3.84	N	141080	500	140 억		2425805	N	N	52	N	00	N
7	20240329	110820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74600	500	2	0.67	37206825700	496154	22.98	74000	76300	73300	96300	51900	74100	74991.05	8.63	0	-17479	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	20978	-45.21	9.40	12	1.76	-1650.00	7937.00	84000	20240311	-11.19	31200	20230726	139.10	84000	-11.19	20240311	46350	60.95	20240206	84000	-11.19	20240311	31200	139.10	20230726	3.84	N	141080	500	140 억		2425805	N	N	52	N	00	N
8	20240329	100820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74700	600	2	0.81	31744882300	423183	19.60	74000	76300	73300	96300	51900	74100	75015.24	8.63	0	-13248	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	21006	-45.27	9.41	12	1.50	-1650.00	7937.00	84000	20240311	-11.07	31200	20230726	139.42	84000	-11.07	20240311	46350	61.17	20240206	84000	-11.07	20240311	31200	139.42	20230726	3.84	N	141080	500	140 억		2425805	N	N	52	N	00	N
9	20240329	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74700	600	2	0.81	6230522900	83776	3.88	74000	75200	73700	96300	51900	74100	74372.26	8.63	0	-4462	80433	77266	75633	72466	70833	76450	71650	141	22200	500	54830	100	1	28120310	21006	-45.27	9.41	12	0.30	-1650.00	7937.00	84000	20240311	-11.07	31200	20230726	139.42	84000	-11.07	20240311	46350	61.17	20240206	84000	-11.07	20240311	31200	139.42	20230726	3.84	N	141080	500	140 억		2425805	N	N	52	N	00	N
10	20240328	160827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74100	-1900	5	-2.50	162890990200	2132458	144.60	78600	78800	74000	98800	53200	76000	76395.17	9.09	0	-134027	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	20837	-44.91	9.34	12	7.58	-1650.00	7937.00	84000	20240311	-11.79	31200	20230726	137.50	84000	-11.79	20240311	46350	59.87	20240206	84000	-11.79	20240311	31200	137.50	20230726	3.95	N	141080	500	140 억		2556541	N	N	52	N	00	N
11	20240328	150827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75000	-1000	5	-1.32	156523344300	2046936	138.80	78600	78800	74000	98800	53200	76000	76467.15	9.09	0	-150552	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	21090	-45.45	9.45	12	7.28	-1650.00	7937.00	84000	20240311	-10.71	31200	20230726	140.38	84000	-10.71	20240311	46350	61.81	20240206	84000	-10.71	20240311	31200	140.38	20230726	3.95	N	141080	500	140 억		2556541	N	N	191	N	00	N
12	20240328	140817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	-800	5	-1.05	140265671400	1829545	124.06	78600	78800	74800	98800	53200	76000	76666.99	9.09	0	-166026	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	21146	-45.58	9.47	12	6.51	-1650.00	7937.00	84000	20240311	-10.48	31200	20230726	141.03	84000	-10.48	20240311	46350	62.24	20240206	84000	-10.48	20240311	31200	141.03	20230726	3.95	N	141080	500	140 억		2556541	N	N	191	N	00	N
13	20240328	130816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	-800	5	-1.05	132316636100	1723804	116.89	78600	78800	74800	98800	53200	76000	76758.53	9.09	0	-156221	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	21146	-45.58	9.47	12	6.13	-1650.00	7937.00	84000	20240311	-10.48	31200	20230726	141.03	84000	-10.48	20240311	46350	62.24	20240206	84000	-10.48	20240311	31200	141.03	20230726	3.95	N	141080	500	140 억		2556541	N	N	191	N	00	N
14	20240328	120819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76000	0	3	0.00	122889005100	1599302	108.44	78600	78800	74800	98800	53200	76000	76839.17	9.09	0	-121514	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	21371	-46.06	9.58	12	5.69	-1650.00	7937.00	84000	20240311	-9.52	31200	20230726	143.59	84000	-9.52	20240311	46350	63.97	20240206	84000	-9.52	20240311	31200	143.59	20230726	3.95	N	141080	500	140 억		2556541	N	N	191	N	00	N
15	20240328	110819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76100	100	2	0.13	112687090900	1465508	99.37	78600	78800	74800	98800	53200	76000	76892.88	9.09	0	-110093	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	21400	-46.12	9.59	12	5.21	-1650.00	7937.00	84000	20240311	-9.40	31200	20230726	143.91	84000	-9.40	20240311	46350	64.19	20240206	84000	-9.40	20240311	31200	143.91	20230726	3.95	N	141080	500	140 억		2556541	N	N	191	N	00	N
16	20240328	100816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75400	-600	5	-0.79	98184968200	1274705	86.43	78600	78800	74800	98800	53200	76000	77025.67	9.09	0	-122283	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	21203	-45.70	9.50	12	4.53	-1650.00	7937.00	84000	20240311	-10.24	31200	20230726	141.67	84000	-10.24	20240311	46350	62.68	20240206	84000	-10.24	20240311	31200	141.67	20230726	3.95	N	141080	500	140 억		2556541	N	N	191	N	00	N
17	20240328	090833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77100	1100	2	1.45	40117901600	514854	34.91	78600	78800	76500	98800	53200	76000	77921.08	9.09	0	-74795	79333	77666	74333	72666	69333	78500	73500	141	22800	500	56240	100	1	28120310	21681	-46.73	9.71	12	1.83	-1650.00	7937.00	84000	20240311	-8.21	31200	20230726	147.12	84000	-8.21	20240311	46350	66.34	20240206	84000	-8.21	20240311	31200	147.12	20230726	3.95	N	141080	500	140 억		2556541	N	N	191	N	00	N
18	20240327	160830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76000	3000	2	4.11	92240966200	1266031	66.70	73400	76000	71000	94900	51100	73000	72846.81	8.92	0	43036	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	21371	-46.06	9.58	12	4.50	-1650.00	7937.00	84000	20240311	-9.52	31200	20230726	143.59	84000	-9.52	20240311	46350	63.97	20240206	84000	-9.52	20240311	31200	143.59	20230726	3.86	N	141080	500	140 억		2507123	N	N	191	N	00	N
19	20240327	150831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73700	700	2	0.96	73968525800	1022653	53.88	73400	73900	71000	94900	51100	73000	72322.26	8.92	0	53826	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	20725	-44.67	9.29	12	3.64	-1650.00	7937.00	84000	20240311	-12.26	31200	20230726	136.22	84000	-12.26	20240311	46350	59.01	20240206	84000	-12.26	20240311	31200	136.22	20230726	3.86	N	141080	500	140 억		2507123	N	N	3228	N	00	N
20	20240327	140831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73300	300	2	0.41	61724217900	855897	45.10	73400	73700	71000	94900	51100	73000	72104.13	8.92	0	35109	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	20612	-44.42	9.24	12	3.04	-1650.00	7937.00	84000	20240311	-12.74	31200	20230726	134.94	84000	-12.74	20240311	46350	58.14	20240206	84000	-12.74	20240311	31200	134.94	20230726	3.86	N	141080	500	140 억		2507123	N	N	3228	N	00	N
21	20240327	130830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71900	-1100	5	-1.51	52442534900	728403	38.38	73400	73700	71000	94900	51100	73000	71980.17	8.92	0	32160	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	20219	-43.58	9.06	12	2.59	-1650.00	7937.00	84000	20240311	-14.40	31200	20230726	130.45	84000	-14.40	20240311	46350	55.12	20240206	84000	-14.40	20240311	31200	130.45	20230726	3.86	N	141080	500	140 억		2507123	N	N	3228	N	00	N
22	20240327	120830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71300	-1700	5	-2.33	46863607300	650273	34.26	73400	73700	71000	94900	51100	73000	72050.46	8.92	0	14062	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	20050	-43.21	8.98	12	2.31	-1650.00	7937.00	84000	20240311	-15.12	31200	20230726	128.53	84000	-15.12	20240311	46350	53.83	20240206	84000	-15.12	20240311	31200	128.53	20230726	3.86	N	141080	500	140 억		2507123	N	N	3228	N	00	N
23	20240327	110828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71500	-1500	5	-2.05	39839259100	552024	29.09	73400	73700	71100	94900	51100	73000	72151.40	8.92	0	6750	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	20106	-43.33	9.01	12	1.96	-1650.00	7937.00	84000	20240311	-14.88	31200	20230726	129.17	84000	-14.88	20240311	46350	54.26	20240206	84000	-14.88	20240311	31200	129.17	20230726	3.86	N	141080	500	140 억		2507123	N	N	3228	N	00	N
24	20240327	100824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72200	-800	5	-1.10	30493971900	422095	22.24	73400	73700	71100	94900	51100	73000	72222.73	8.92	0	-7614	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	20303	-43.76	9.10	12	1.50	-1650.00	7937.00	84000	20240311	-14.05	31200	20230726	131.41	84000	-14.05	20240311	46350	55.77	20240206	84000	-14.05	20240311	31200	131.41	20230726	3.86	N	141080	500	140 억		2507123	N	N	3228	N	00	N
25	20240327	090830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	-200	5	-0.27	9177077100	125939	6.64	73400	73700	71800	94900	51100	73000	72855.79	8.92	0	-28737	79000	76000	74200	71200	69400	75100	70300	141	21900	500	54020	100	1	28120310	20472	-44.12	9.17	12	0.45	-1650.00	7937.00	84000	20240311	-13.33	31200	20230726	133.33	84000	-13.33	20240311	46350	57.07	20240206	84000	-13.33	20240311	31200	133.33	20230726	3.86	N	141080	500	140 억		2507123	N	N	3228	N	00	N
26	20240326	160724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73000	-3000	5	-3.95	140455270500	1876452	97.07	74800	77200	72400	98800	53200	76000	74852.39	8.84	0	13362	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	20528	-44.24	9.20	12	6.67	-1650.00	7937.00	84000	20240311	-13.10	31200	20230726	133.97	84000	-13.10	20240311	46350	57.50	20240206	84000	-13.10	20240311	31200	133.97	20230726	3.83	N	141080	500	140 억		2485503	N	N	3228	N	00	N
27	20240326	150819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73000	-3000	5	-3.95	135072122500	1802707	93.25	74800	77200	72400	98800	53200	76000	74926.50	8.84	0	14191	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	20528	-44.24	9.20	12	6.41	-1650.00	7937.00	84000	20240311	-13.10	31200	20230726	133.97	84000	-13.10	20240311	46350	57.50	20240206	84000	-13.10	20240311	31200	133.97	20230726	3.83	N	141080	500	140 억		2485503	N	N	3881	N	00	N
28	20240326	140816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	-2200	5	-2.89	112066029500	1487970	76.97	74800	77200	73100	98800	53200	76000	75314.03	8.84	0	24930	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	20753	-44.73	9.30	12	5.29	-1650.00	7937.00	84000	20240311	-12.14	31200	20230726	136.54	84000	-12.14	20240311	46350	59.22	20240206	84000	-12.14	20240311	31200	136.54	20230726	3.83	N	141080	500	140 억		2485503	N	N	3881	N	00	N
29	20240326	130813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74600	-1400	5	-1.84	89085344900	1178066	60.94	74800	77200	73800	98800	53200	76000	75619.52	8.84	0	43944	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	20978	-45.21	9.40	12	4.19	-1650.00	7937.00	84000	20240311	-11.19	31200	20230726	139.10	84000	-11.19	20240311	46350	60.95	20240206	84000	-11.19	20240311	31200	139.10	20230726	3.83	N	141080	500	140 억		2485503	N	N	3881	N	00	N
30	20240326	120814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76800	800	2	1.05	65816311100	870673	45.04	74800	77200	73800	98800	53200	76000	75591.76	8.84	0	33701	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	21596	-46.55	9.68	12	3.10	-1650.00	7937.00	84000	20240311	-8.57	31200	20230726	146.15	84000	-8.57	20240311	46350	65.70	20240206	84000	-8.57	20240311	31200	146.15	20230726	3.83	N	141080	500	140 억		2485503	N	N	3881	N	00	N
31	20240326	110809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76900	900	2	1.18	55541101700	736054	38.07	74800	77200	73800	98800	53200	76000	75456.82	8.84	0	21922	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	21625	-46.61	9.69	12	2.62	-1650.00	7937.00	84000	20240311	-8.45	31200	20230726	146.47	84000	-8.45	20240311	46350	65.91	20240206	84000	-8.45	20240311	31200	146.47	20230726	3.83	N	141080	500	140 억		2485503	N	N	3881	N	00	N
32	20240326	100819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75500	-500	5	-0.66	33952860000	453220	23.44	74800	76000	73800	98800	53200	76000	74911.18	8.84	0	7014	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	21231	-45.76	9.51	12	1.61	-1650.00	7937.00	84000	20240311	-10.12	31200	20230726	141.99	84000	-10.12	20240311	46350	62.89	20240206	84000	-10.12	20240311	31200	141.99	20230726	3.83	N	141080	500	140 억		2485503	N	N	3881	N	00	N
33	20240326	090819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74200	-1800	5	-2.37	11470522200	153974	7.96	74800	75200	73800	98800	53200	76000	74481.86	8.84	0	-16021	78666	77332	75066	73732	71466	78000	74400	141	22800	500	56240	100	1	28120310	20865	-44.97	9.35	12	0.55	-1650.00	7937.00	84000	20240311	-11.67	31200	20230726	137.82	84000	-11.67	20240311	46350	60.09	20240206	84000	-11.67	20240311	31200	137.82	20230726	3.83	N	141080	500	140 억		2485503	N	N	3881	N	00	N
34	20240325	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76000	3400	2	4.68	143096067200	1910851	170.51	74600	76400	72800	94300	50900	72600	74884.19	9.31	0	-134843	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	21371	-46.06	9.58	12	6.80	-1650.00	7937.00	84000	20240311	-9.52	31200	20230726	143.59	84000	-9.52	20240311	46350	63.97	20240206	84000	-9.52	20240311	31200	143.59	20230726	3.85	N	141080	500	140 억		2617116	N	N	3881	N	00	N
35	20240325	150848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76400	3800	2	5.23	135306036500	1808181	161.35	74600	76400	72800	94300	50900	72600	74830.14	9.31	0	-117196	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	21484	-46.30	9.63	12	6.43	-1650.00	7937.00	84000	20240311	-9.05	31200	20230726	144.87	84000	-9.05	20240311	46350	64.83	20240206	84000	-9.05	20240311	31200	144.87	20230726	3.85	N	141080	500	140 억		2617116	N	N	2960	N	00	N
36	20240325	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74900	2300	2	3.17	104128657600	1397113	124.67	74600	75800	72800	94300	50900	72600	74531.55	9.31	0	-129200	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	21062	-45.39	9.44	12	4.97	-1650.00	7937.00	84000	20240311	-10.83	31200	20230726	140.06	84000	-10.83	20240311	46350	61.60	20240206	84000	-10.83	20240311	31200	140.06	20230726	3.85	N	141080	500	140 억		2617116	N	N	2960	N	00	N
37	20240325	130846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75000	2400	2	3.31	94415080800	1267700	113.12	74600	75800	72800	94300	50900	72600	74477.73	9.31	0	-125611	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	21090	-45.45	9.45	12	4.51	-1650.00	7937.00	84000	20240311	-10.71	31200	20230726	140.38	84000	-10.71	20240311	46350	61.81	20240206	84000	-10.71	20240311	31200	140.38	20230726	3.85	N	141080	500	140 억		2617116	N	N	2960	N	00	N
38	20240325	120849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75400	2800	2	3.86	87276142700	1172624	104.64	74600	75800	72800	94300	50900	72600	74428.35	9.31	0	-120195	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	21203	-45.70	9.50	12	4.17	-1650.00	7937.00	84000	20240311	-10.24	31200	20230726	141.67	84000	-10.24	20240311	46350	62.68	20240206	84000	-10.24	20240311	31200	141.67	20230726	3.85	N	141080	500	140 억		2617116	N	N	2960	N	00	N
39	20240325	110847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74200	1600	2	2.20	71261621100	959461	85.62	74600	75700	72800	94300	50900	72600	74272.86	9.31	0	-122584	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	20865	-44.97	9.35	12	3.41	-1650.00	7937.00	84000	20240311	-11.67	31200	20230726	137.82	84000	-11.67	20240311	46350	60.09	20240206	84000	-11.67	20240311	31200	137.82	20230726	3.85	N	141080	500	140 억		2617116	N	N	2960	N	00	N
40	20240325	100847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73400	800	2	1.10	35638763200	483515	43.15	74600	74600	72800	94300	50900	72600	73708.07	9.31	0	-60925	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	20640	-44.48	9.25	12	1.72	-1650.00	7937.00	84000	20240311	-12.62	31200	20230726	135.26	84000	-12.62	20240311	46350	58.36	20240206	84000	-12.62	20240311	31200	135.26	20230726	3.85	N	141080	500	140 억		2617116	N	N	2960	N	00	N
41	20240325	090851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	1200	2	1.65	12864631800	173911	15.52	74600	74600	73100	94300	50900	72600	73973.90	9.31	0	-32525	75866	74232	72066	70432	68266	75050	71250	141	21700	500	53720	100	1	28120310	20753	-44.73	9.30	12	0.62	-1650.00	7937.00	84000	20240311	-12.14	31200	20230726	136.54	84000	-12.14	20240311	46350	59.22	20240206	84000	-12.14	20240311	31200	136.54	20230726	3.85	N	141080	500	140 억		2617116	N	N	2960	N	00	N
42	20240322	160848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	800	2	1.11	80460528200	1113604	96.05	71400	73700	69900	93300	50300	71800	72250.43	9.40	0	-34922	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	20415	-44.00	9.15	12	3.96	-1650.00	7937.00	84000	20240311	-13.57	31200	20230726	132.69	84000	-13.57	20240311	46350	56.63	20240206	84000	-13.57	20240311	31200	132.69	20230726	3.91	N	141080	500	140 억		2644622	N	N	2960	N	00	N
43	20240322	150850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	500	2	0.70	77035216300	1066274	91.96	71400	73700	69900	93300	50300	71800	72247.28	9.40	0	-33967	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	20331	-43.82	9.11	12	3.79	-1650.00	7937.00	84000	20240311	-13.93	31200	20230726	131.73	84000	-13.93	20240311	46350	55.99	20240206	84000	-13.93	20240311	31200	131.73	20230726	3.91	N	141080	500	140 억		2644622	N	N	945	N	00	N
44	20240322	140839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72700	900	2	1.25	68810093300	952474	82.15	71400	73700	69900	93300	50300	71800	72243.72	9.40	0	-28168	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	20443	-44.06	9.16	12	3.39	-1650.00	7937.00	84000	20240311	-13.45	31200	20230726	133.01	84000	-13.45	20240311	46350	56.85	20240206	84000	-13.45	20240311	31200	133.01	20230726	3.91	N	141080	500	140 억		2644622	N	N	945	N	00	N
45	20240322	130844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	1000	2	1.39	55595337700	771792	66.57	71400	73400	69900	93300	50300	71800	72034.21	9.40	0	-16573	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	20472	-44.12	9.17	12	2.74	-1650.00	7937.00	84000	20240311	-13.33	31200	20230726	133.33	84000	-13.33	20240311	46350	57.07	20240206	84000	-13.33	20240311	31200	133.33	20230726	3.91	N	141080	500	140 억		2644622	N	N	945	N	00	N
46	20240322	120840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72400	600	2	0.84	47645248200	662514	57.14	71400	73400	69900	93300	50300	71800	71915.91	9.40	0	-45745	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	20359	-43.88	9.12	12	2.36	-1650.00	7937.00	84000	20240311	-13.81	31200	20230726	132.05	84000	-13.81	20240311	46350	56.20	20240206	84000	-13.81	20240311	31200	132.05	20230726	3.91	N	141080	500	140 억		2644622	N	N	945	N	00	N
47	20240322	110848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72600	800	2	1.11	43337592800	602691	51.98	71400	73400	69900	93300	50300	71800	71906.89	9.40	0	-46264	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	20415	-44.00	9.15	12	2.14	-1650.00	7937.00	84000	20240311	-13.57	31200	20230726	132.69	84000	-13.57	20240311	46350	56.63	20240206	84000	-13.57	20240311	31200	132.69	20230726	3.91	N	141080	500	140 억		2644622	N	N	945	N	00	N
48	20240322	100840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70800	-1000	5	-1.39	23768260600	332867	28.71	71400	72600	69900	93300	50300	71800	71404.21	9.40	0	-60515	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	19909	-42.91	8.92	12	1.18	-1650.00	7937.00	84000	20240311	-15.71	31200	20230726	126.92	84000	-15.71	20240311	46350	52.75	20240206	84000	-15.71	20240311	31200	126.92	20230726	3.91	N	141080	500	140 억		2644622	N	N	945	N	00	N
49	20240322	090839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71400	-400	5	-0.56	5436309100	76160	6.57	71400	71800	71000	93300	50300	71800	71377.91	9.40	0	-17841	74400	73100	71100	69800	67800	73750	70450	141	21500	500	53130	100	1	28120310	20078	-43.27	9.00	12	0.27	-1650.00	7937.00	84000	20240311	-15.00	31200	20230726	128.85	84000	-15.00	20240311	46350	54.05	20240206	84000	-15.00	20240311	31200	128.85	20230726	3.91	N	141080	500	140 억		2644622	N	N	945	N	00	N
50	20240321	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71800	3300	2	4.82	80884143200	1142197	96.20	69500	72400	69100	89000	48000	68500	70813.19	9.20	0	69202	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	20190	-43.52	9.05	12	4.06	-1650.00	7937.00	84000	20240311	-14.52	31200	20230726	130.13	84000	-14.52	20240311	46350	54.91	20240206	84000	-14.52	20240311	31200	130.13	20230726	3.83	N	141080	500	140 억		2587480	N	N	945	N	00	N
51	20240321	150842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	71800	3300	2	4.82	71708067300	1014691	85.46	69500	72000	69100	89000	48000	68500	70672.29	9.20	0	90205	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	20190	-43.52	9.05	12	3.61	-1650.00	7937.00	84000	20240311	-14.52	31200	20230726	130.13	84000	-14.52	20240311	46350	54.91	20240206	84000	-14.52	20240311	31200	130.13	20230726	3.83	N	141080	500	140 억		2587480	N	N	6	N	00	N
52	20240321	140841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70300	1800	2	2.63	58481531000	829075	69.83	69500	71600	69100	89000	48000	68500	70541.08	9.20	0	43502	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	19769	-42.61	8.86	12	2.95	-1650.00	7937.00	84000	20240311	-16.31	31200	20230726	125.32	84000	-16.31	20240311	46350	51.67	20240206	84000	-16.31	20240311	31200	125.32	20230726	3.83	N	141080	500	140 억		2587480	N	N	6	N	00	N
53	20240321	130829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70400	1900	2	2.77	52377467100	742220	62.51	69500	71600	69100	89000	48000	68500	70571.82	9.20	0	48566	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	19797	-42.67	8.87	12	2.64	-1650.00	7937.00	84000	20240311	-16.19	31200	20230726	125.64	84000	-16.19	20240311	46350	51.89	20240206	84000	-16.19	20240311	31200	125.64	20230726	3.83	N	141080	500	140 억		2587480	N	N	6	N	00	N
54	20240321	120843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70500	2000	2	2.92	49604057000	702917	59.20	69500	71600	69100	89000	48000	68500	70572.21	9.20	0	47731	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	19825	-42.73	8.88	12	2.50	-1650.00	7937.00	84000	20240311	-16.07	31200	20230726	125.96	84000	-16.07	20240311	46350	52.10	20240206	84000	-16.07	20240311	31200	125.96	20230726	3.83	N	141080	500	140 억		2587480	N	N	6	N	00	N
55	20240321	110839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70900	2400	2	3.50	41528609200	588993	49.61	69500	71600	69100	89000	48000	68500	70511.69	9.20	0	31179	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	19937	-42.97	8.93	12	2.09	-1650.00	7937.00	84000	20240311	-15.60	31200	20230726	127.24	84000	-15.60	20240311	46350	52.97	20240206	84000	-15.60	20240311	31200	127.24	20230726	3.83	N	141080	500	140 억		2587480	N	N	6	N	00	N
56	20240321	100844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70600	2100	2	3.07	33273623000	472216	39.77	69500	71600	69100	89000	48000	68500	70467.45	9.20	0	24466	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	19853	-42.79	8.90	12	1.68	-1650.00	7937.00	84000	20240311	-15.95	31200	20230726	126.28	84000	-15.95	20240311	46350	52.32	20240206	84000	-15.95	20240311	31200	126.28	20230726	3.83	N	141080	500	140 억		2587480	N	N	6	N	00	N
57	20240321	090846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69400	900	2	1.31	6561879600	94419	7.95	69500	69900	69100	89000	48000	68500	69509.58	9.20	0	13020	72500	70500	69400	67400	66300	69950	66850	141	20500	500	50690	100	1	28120310	19515	-42.06	8.74	12	0.34	-1650.00	7937.00	84000	20240311	-17.38	31200	20230726	122.44	84000	-17.38	20240311	46350	49.73	20240206	84000	-17.38	20240311	31200	122.44	20230726	3.83	N	141080	500	140 억		2587480	N	N	6	N	00	N
58	20240320	160834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68500	-3700	5	-5.12	81924394100	1173995	69.77	71200	71400	68300	93800	50600	72200	69786.25	9.27	0	-35626	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19262	-41.52	8.63	12	4.17	-1650.00	7937.00	84000	20240311	-18.45	31200	20230726	119.55	84000	-18.45	20240311	46350	47.79	20240206	84000	-18.45	20240311	31200	119.55	20230726	3.76	N	141080	500	140 억		2607012	N	N	6	N	00	N
59	20240320	150836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68700	-3500	5	-4.85	77359424100	1107397	65.81	71200	71400	68300	93800	50600	72200	69855.89	9.27	0	-47985	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19319	-41.64	8.66	12	3.94	-1650.00	7937.00	84000	20240311	-18.21	31200	20230726	120.19	84000	-18.21	20240311	46350	48.22	20240206	84000	-18.21	20240311	31200	120.19	20230726	3.76	N	141080	500	140 억		2607012	N	N	4029	N	00	N
60	20240320	140839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69500	-2700	5	-3.74	62676244100	894046	53.13	71200	71400	69000	93800	50600	72200	70102.82	9.27	0	-63673	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19544	-42.12	8.76	12	3.18	-1650.00	7937.00	84000	20240311	-17.26	31200	20230726	122.76	84000	-17.26	20240311	46350	49.95	20240206	84000	-17.26	20240311	31200	122.76	20230726	3.76	N	141080	500	140 억		2607012	N	N	4029	N	00	N
61	20240320	130839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69500	-2700	5	-3.74	56699225200	807900	48.01	71200	71400	69000	93800	50600	72200	70179.69	9.27	0	-73161	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19544	-42.12	8.76	12	2.87	-1650.00	7937.00	84000	20240311	-17.26	31200	20230726	122.76	84000	-17.26	20240311	46350	49.95	20240206	84000	-17.26	20240311	31200	122.76	20230726	3.76	N	141080	500	140 억		2607012	N	N	4029	N	00	N
62	20240320	120834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69400	-2800	5	-3.88	52809273800	751979	44.69	71200	71400	69000	93800	50600	72200	70225.69	9.27	0	-76083	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19515	-42.06	8.74	12	2.67	-1650.00	7937.00	84000	20240311	-17.38	31200	20230726	122.44	84000	-17.38	20240311	46350	49.73	20240206	84000	-17.38	20240311	31200	122.44	20230726	3.76	N	141080	500	140 억		2607012	N	N	4029	N	00	N
63	20240320	110835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69200	-3000	5	-4.16	46621945300	662739	39.39	71200	71400	69100	93800	50600	72200	70345.91	9.27	0	-61869	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19459	-41.94	8.72	12	2.36	-1650.00	7937.00	84000	20240311	-17.62	31200	20230726	121.79	84000	-17.62	20240311	46350	49.30	20240206	84000	-17.62	20240311	31200	121.79	20230726	3.76	N	141080	500	140 억		2607012	N	N	4029	N	00	N
64	20240320	100830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70200	-2000	5	-2.77	36601178500	518522	30.82	71200	71400	69600	93800	50600	72200	70585.89	9.27	0	-38202	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19740	-42.55	8.84	12	1.84	-1650.00	7937.00	84000	20240311	-16.43	31200	20230726	125.00	84000	-16.43	20240311	46350	51.46	20240206	84000	-16.43	20240311	31200	125.00	20230726	3.76	N	141080	500	140 억		2607012	N	N	4029	N	00	N
65	20240320	090834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70600	-1600	5	-2.22	13454225900	190056	11.29	71200	71400	70200	93800	50600	72200	70786.96	9.27	0	-11599	76000	74100	71000	69100	66000	75050	70050	141	21600	500	53420	100	1	28120310	19853	-42.79	8.90	12	0.68	-1650.00	7937.00	84000	20240311	-15.95	31200	20230726	126.28	84000	-15.95	20240311	46350	52.32	20240206	84000	-15.95	20240311	31200	126.28	20230726	3.76	N	141080	500	140 억		2607012	N	N	4029	N	00	N
66	20240319	160824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72200	2900	2	4.18	116497080000	1644653	129.50	69300	72900	67900	90000	48600	69300	70833.60	9.54	0	-112544	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	20303	-43.76	9.10	12	5.85	-1650.00	7937.00	84000	20240311	-14.05	31200	20230726	131.41	84000	-14.05	20240311	46350	55.77	20240206	84000	-14.05	20240311	31200	131.41	20230726	4.22	N	141080	500	140 억		2683328	N	N	4029	N	00	N
67	20240319	150835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72800	3500	2	5.05	101200880600	1433638	112.89	69300	72900	67900	90000	48600	69300	70591.77	9.54	0	-62819	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	20472	-44.12	9.17	12	5.10	-1650.00	7937.00	84000	20240311	-13.33	31200	20230726	133.33	84000	-13.33	20240311	46350	57.07	20240206	84000	-13.33	20240311	31200	133.33	20230726	4.22	N	141080	500	140 억		2683328	N	N	1891	N	00	N
68	20240319	140834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70400	1100	2	1.59	77957999200	1109672	87.38	69300	72000	67900	90000	48600	69300	70254.63	9.54	0	-76780	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	19797	-42.67	8.87	12	3.95	-1650.00	7937.00	84000	20240311	-16.19	31200	20230726	125.64	84000	-16.19	20240311	46350	51.89	20240206	84000	-16.19	20240311	31200	125.64	20230726	4.22	N	141080	500	140 억		2683328	N	N	1891	N	00	N
69	20240319	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70300	1000	2	1.44	68150788800	971125	76.47	69300	72000	67900	90000	48600	69300	70178.67	9.54	0	-64704	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	19769	-42.61	8.86	12	3.45	-1650.00	7937.00	84000	20240311	-16.31	31200	20230726	125.32	84000	-16.31	20240311	46350	51.67	20240206	84000	-16.31	20240311	31200	125.32	20230726	4.22	N	141080	500	140 억		2683328	N	N	1891	N	00	N
70	20240319	120828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	500	2	0.72	62997911900	897753	70.69	69300	72000	67900	90000	48600	69300	70174.51	9.54	0	-63834	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	19628	-42.30	8.79	12	3.19	-1650.00	7937.00	84000	20240311	-16.90	31200	20230726	123.72	84000	-16.90	20240311	46350	50.59	20240206	84000	-16.90	20240311	31200	123.72	20230726	4.22	N	141080	500	140 억		2683328	N	N	1891	N	00	N
71	20240319	110829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70000	700	2	1.01	59160076400	843001	66.38	69300	72000	67900	90000	48600	69300	70179.69	9.54	0	-56352	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	19684	-42.42	8.82	12	3.00	-1650.00	7937.00	84000	20240311	-16.67	31200	20230726	124.36	84000	-16.67	20240311	46350	51.02	20240206	84000	-16.67	20240311	31200	124.36	20230726	4.22	N	141080	500	140 억		2683328	N	N	1891	N	00	N
72	20240319	100833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70300	1000	2	1.44	50481834800	718982	56.61	69300	72000	67900	90000	48600	69300	70215.07	9.54	0	-56862	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	19769	-42.61	8.86	12	2.56	-1650.00	7937.00	84000	20240311	-16.31	31200	20230726	125.32	84000	-16.31	20240311	46350	51.67	20240206	84000	-16.31	20240311	31200	125.32	20230726	4.22	N	141080	500	140 억		2683328	N	N	1891	N	00	N
73	20240319	090833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	500	2	0.72	5195841900	74997	5.91	69300	69800	68900	90000	48600	69300	69280.22	9.54	0	334	72100	70700	69800	68400	67500	70250	67950	141	20700	500	51280	100	1	28120310	19628	-42.30	8.79	12	0.27	-1650.00	7937.00	84000	20240311	-16.90	31200	20230726	123.72	84000	-16.90	20240311	46350	50.59	20240206	84000	-16.90	20240311	31200	123.72	20230726	4.22	N	141080	500	140 억		2683328	N	N	1891	N	00	N
74	20240318	160827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69300	300	2	0.43	87883198600	1256926	57.46	69800	71200	68900	89700	48300	69000	69924.17	9.69	0	-52511	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19487	-42.00	8.73	12	4.47	-1650.00	7937.00	84000	20240311	-17.50	31200	20230726	122.12	84000	-17.50	20240311	46350	49.51	20240206	84000	-17.50	20240311	31200	122.12	20230726	4.10	N	141080	500	140 억		2725381	N	N	1891	N	00	N
75	20240318	150827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69200	200	2	0.29	83632015900	1195594	54.65	69800	71200	68900	89700	48300	69000	69952.10	9.69	0	-71017	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19459	-41.94	8.72	12	4.25	-1650.00	7937.00	84000	20240311	-17.62	31200	20230726	121.79	84000	-17.62	20240311	46350	49.30	20240206	84000	-17.62	20240311	31200	121.79	20230726	4.10	N	141080	500	140 억		2725381	N	N	11545	N	00	N
76	20240318	140827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69300	300	2	0.43	71958105200	1027064	46.95	69800	71200	69000	89700	48300	69000	70064.45	9.69	0	-83789	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19487	-42.00	8.73	12	3.65	-1650.00	7937.00	84000	20240311	-17.50	31200	20230726	122.12	84000	-17.50	20240311	46350	49.51	20240206	84000	-17.50	20240311	31200	122.12	20230726	4.10	N	141080	500	140 억		2725381	N	N	11545	N	00	N
77	20240318	130827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69700	700	2	1.01	64330957800	917164	41.93	69800	71200	69000	89700	48300	69000	70144.18	9.69	0	-70683	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19600	-42.24	8.78	12	3.26	-1650.00	7937.00	84000	20240311	-17.02	31200	20230726	123.40	84000	-17.02	20240311	46350	50.38	20240206	84000	-17.02	20240311	31200	123.40	20230726	4.10	N	141080	500	140 억		2725381	N	N	11545	N	00	N
78	20240318	120820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70100	1100	2	1.59	58005503900	826408	37.78	69800	71200	69000	89700	48300	69000	70193.39	9.69	0	-61294	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19712	-42.48	8.83	12	2.94	-1650.00	7937.00	84000	20240311	-16.55	31200	20230726	124.68	84000	-16.55	20240311	46350	51.24	20240206	84000	-16.55	20240311	31200	124.68	20230726	4.10	N	141080	500	140 억		2725381	N	N	11545	N	00	N
79	20240318	110829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70600	1600	2	2.32	51735486700	737402	33.71	69800	71200	69000	89700	48300	69000	70162.93	9.69	0	-81950	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19853	-42.79	8.90	12	2.62	-1650.00	7937.00	84000	20240311	-15.95	31200	20230726	126.28	84000	-15.95	20240311	46350	52.32	20240206	84000	-15.95	20240311	31200	126.28	20230726	4.10	N	141080	500	140 억		2725381	N	N	11545	N	00	N
80	20240318	100827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70000	1000	2	1.45	42342666000	603418	27.58	69800	71200	69000	89700	48300	69000	70176.06	9.69	0	-86998	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19684	-42.42	8.82	12	2.15	-1650.00	7937.00	84000	20240311	-16.67	31200	20230726	124.36	84000	-16.67	20240311	46350	51.02	20240206	84000	-16.67	20240311	31200	124.36	20230726	4.10	N	141080	500	140 억		2725381	N	N	11545	N	00	N
81	20240318	090826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69300	300	2	0.43	6014042300	86647	3.96	69800	69800	69000	89700	48300	69000	69420.23	9.69	0	-17770	74933	71966	69933	66966	64933	70950	65950	141	20700	500	51060	100	1	28120310	19487	-42.00	8.73	12	0.31	-1650.00	7937.00	84000	20240311	-17.50	31200	20230726	122.12	84000	-17.50	20240311	46350	49.51	20240206	84000	-17.50	20240311	31200	122.12	20230726	4.10	N	141080	500	140 억		2725381	N	N	11545	N	00	N
82	20240315	160818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69000	-4300	5	-5.87	150025286500	2160666	138.37	72500	72900	67900	95200	51400	73300	69435.13	8.87	0	171204	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19403	-41.82	8.69	12	7.68	-1650.00	7937.00	84000	20240311	-17.86	31200	20230726	121.15	84000	-17.86	20240311	46350	48.87	20240206	84000	-17.86	20240311	31200	121.15	20230726	4.36	N	141080	500	140 억		2493542	N	N	11545	N	00	N
83	20240315	150748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68400	-4900	5	-6.68	131565157800	1892718	121.21	72500	72900	67900	95200	51400	73300	69510.90	8.87	0	119369	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19234	-41.45	8.62	12	6.73	-1650.00	7937.00	84000	20240311	-18.57	31200	20230726	119.23	84000	-18.57	20240311	46350	47.57	20240206	84000	-18.57	20240311	31200	119.23	20230726	4.36	N	141080	500	140 억		2493542	N	N	135	N	00	N
84	20240315	140736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68700	-4600	5	-6.28	109729507300	1573149	100.75	72500	72900	68200	95200	51400	73300	69751.13	8.87	0	44701	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19319	-41.64	8.66	12	5.59	-1650.00	7937.00	84000	20240311	-18.21	31200	20230726	120.19	84000	-18.21	20240311	46350	48.22	20240206	84000	-18.21	20240311	31200	120.19	20230726	4.36	N	141080	500	140 억		2493542	N	N	135	N	00	N
85	20240315	130819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	-4700	5	-6.41	95658815700	1368702	87.65	72500	72900	68500	95200	51400	73300	69889.76	8.87	0	43456	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19291	-41.58	8.64	12	4.87	-1650.00	7937.00	84000	20240311	-18.33	31200	20230726	119.87	84000	-18.33	20240311	46350	48.00	20240206	84000	-18.33	20240311	31200	119.87	20230726	4.36	N	141080	500	140 억		2493542	N	N	135	N	00	N
86	20240315	120819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69300	-4000	5	-5.46	86224177900	1231821	78.89	72500	72900	68500	95200	51400	73300	69996.89	8.87	0	37190	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19487	-42.00	8.73	12	4.38	-1650.00	7937.00	84000	20240311	-17.50	31200	20230726	122.12	84000	-17.50	20240311	46350	49.51	20240206	84000	-17.50	20240311	31200	122.12	20230726	4.36	N	141080	500	140 억		2493542	N	N	135	N	00	N
87	20240315	110816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69500	-3800	5	-5.18	80106996600	1143673	73.24	72500	72900	68500	95200	51400	73300	70043.15	8.87	0	19514	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19544	-42.12	8.76	12	4.07	-1650.00	7937.00	84000	20240311	-17.26	31200	20230726	122.76	84000	-17.26	20240311	46350	49.95	20240206	84000	-17.26	20240311	31200	122.76	20230726	4.36	N	141080	500	140 억		2493542	N	N	135	N	00	N
88	20240315	100818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69900	-3400	5	-4.64	66733628700	952082	60.97	72500	72900	68500	95200	51400	73300	70091.76	8.87	0	10288	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19656	-42.36	8.81	12	3.39	-1650.00	7937.00	84000	20240311	-16.79	31200	20230726	124.04	84000	-16.79	20240311	46350	50.81	20240206	84000	-16.79	20240311	31200	124.04	20230726	4.36	N	141080	500	140 억		2493542	N	N	135	N	00	N
89	20240315	090823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	70900	-2400	5	-3.27	16341584400	228545	14.64	72500	72900	70800	95200	51400	73300	71501.40	8.87	0	-34950	77566	75432	73766	71632	69966	74600	70800	141	21900	500	54240	100	1	28120310	19937	-42.97	8.93	12	0.81	-1650.00	7937.00	84000	20240311	-15.60	31200	20230726	127.24	84000	-15.60	20240311	46350	52.97	20240206	84000	-15.60	20240311	31200	127.24	20230726	4.36	N	141080	500	140 억		2493542	N	N	135	N	00	N
90	20240314	160810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73300	-1100	5	-1.48	113611816900	1538434	55.80	74400	75900	72100	96700	52100	74400	73850.50	8.24	0	122528	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	20612	-44.42	9.24	12	5.47	-1650.00	7937.00	84000	20240311	-12.74	31200	20230726	134.94	84000	-12.74	20240311	46350	58.14	20240206	84000	-12.74	20240311	31200	134.94	20230726	4.60	N	141080	500	140 억		2315994	N	N	134	N	00	N
91	20240314	150814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73300	-1100	5	-1.48	106492055800	1441264	52.28	74400	75900	72100	96700	52100	74400	73887.03	8.24	0	112424	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	20612	-44.42	9.24	12	5.13	-1650.00	7937.00	84000	20240311	-12.74	31200	20230726	134.94	84000	-12.74	20240311	46350	58.14	20240206	84000	-12.74	20240311	31200	134.94	20230726	4.60	N	141080	500	140 억		2315994	N	N	1098	N	00	N
92	20240314	140813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	72300	-2100	5	-2.82	89031825300	1201319	43.57	74400	75900	72300	96700	52100	74400	74111.10	8.24	0	76743	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	20331	-43.82	9.11	12	4.27	-1650.00	7937.00	84000	20240311	-13.93	31200	20230726	131.73	84000	-13.93	20240311	46350	55.99	20240206	84000	-13.93	20240311	31200	131.73	20230726	4.60	N	141080	500	140 억		2315994	N	N	1098	N	00	N
93	20240314	130809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73200	-1200	5	-1.61	73831741500	992545	36.00	74400	75900	73100	96700	52100	74400	74386.26	8.24	0	34749	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	20584	-44.36	9.22	12	3.53	-1650.00	7937.00	84000	20240311	-12.86	31200	20230726	134.62	84000	-12.86	20240311	46350	57.93	20240206	84000	-12.86	20240311	31200	134.62	20230726	4.60	N	141080	500	140 억		2315994	N	N	1098	N	00	N
94	20240314	120810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73300	-1100	5	-1.48	65484203500	878719	31.87	74400	75900	73100	96700	52100	74400	74522.71	8.24	0	31429	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	20612	-44.42	9.24	12	3.12	-1650.00	7937.00	84000	20240311	-12.74	31200	20230726	134.94	84000	-12.74	20240311	46350	58.14	20240206	84000	-12.74	20240311	31200	134.94	20230726	4.60	N	141080	500	140 억		2315994	N	N	1098	N	00	N
95	20240314	110811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73500	-900	5	-1.21	54892031700	735641	26.68	74400	75900	73100	96700	52100	74400	74618.73	8.24	0	24627	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	20668	-44.55	9.26	12	2.62	-1650.00	7937.00	84000	20240311	-12.50	31200	20230726	135.58	84000	-12.50	20240311	46350	58.58	20240206	84000	-12.50	20240311	31200	135.58	20230726	4.60	N	141080	500	140 억		2315994	N	N	1098	N	00	N
96	20240314	100818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73900	-500	5	-0.67	40858957900	544905	19.77	74400	75900	73800	96700	52100	74400	74986.43	8.24	0	36079	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	20781	-44.79	9.31	12	1.94	-1650.00	7937.00	84000	20240311	-12.02	31200	20230726	136.86	84000	-12.02	20240311	46350	59.44	20240206	84000	-12.02	20240311	31200	136.86	20230726	4.60	N	141080	500	140 억		2315994	N	N	1098	N	00	N
97	20240314	090813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	800	2	1.08	10373595200	137842	5.00	74400	75800	74400	96700	52100	74400	75273.61	8.24	0	22766	82733	78566	75333	71166	67933	76950	69550	141	22300	500	55050	100	1	28120310	21146	-45.58	9.47	12	0.49	-1650.00	7937.00	84000	20240311	-10.48	31200	20230726	141.03	84000	-10.48	20240311	46350	62.24	20240206	84000	-10.48	20240311	31200	141.03	20230726	4.60	N	141080	500	140 억		2315994	N	N	1098	N	00	N
98	20240313	160803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74400	-2800	5	-3.63	206895998100	2730009	171.91	76800	79500	72100	100300	54100	77200	75787.28	7.91	0	29436	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	20922	-45.09	9.37	12	9.71	-1650.00	7937.00	84000	20240311	-11.43	31200	20230726	138.46	84000	-11.43	20240311	46350	60.52	20240206	84000	-11.43	20240311	31200	138.46	20230726	4.16	N	141080	500	140 억		2225676	N	N	1098	N	00	N
99	20240313	150805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74500	-2700	5	-3.50	200115954800	2638987	166.18	76800	79500	72100	100300	54100	77200	75830.48	7.91	0	8612	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	20950	-45.15	9.39	12	9.38	-1650.00	7937.00	84000	20240311	-11.31	31200	20230726	138.78	84000	-11.31	20240311	46350	60.73	20240206	84000	-11.31	20240311	31200	138.78	20230726	4.16	N	141080	500	140 억		2225676	N	N	259	N	00	N
100	20240313	140808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74100	-3100	5	-4.02	183922354700	2420699	152.43	76800	79500	72100	100300	54100	77200	75978.91	7.91	0	8478	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	20837	-44.91	9.34	12	8.61	-1650.00	7937.00	84000	20240311	-11.79	31200	20230726	137.50	84000	-11.79	20240311	46350	59.87	20240206	84000	-11.79	20240311	31200	137.50	20230726	4.16	N	141080	500	140 억		2225676	N	N	259	N	00	N
101	20240313	130811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77300	100	2	0.13	109370955800	1415458	89.13	76800	79500	74800	100300	54100	77200	77268.96	7.91	0	-24099	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	21737	-46.85	9.74	12	5.03	-1650.00	7937.00	84000	20240311	-7.98	31200	20230726	147.76	84000	-7.98	20240311	46350	66.77	20240206	84000	-7.98	20240311	31200	147.76	20230726	4.16	N	141080	500	140 억		2225676	N	N	259	N	00	N
102	20240313	120806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76500	-700	5	-0.91	96187647200	1243827	78.32	76800	79500	74800	100300	54100	77200	77332.04	7.91	0	-43384	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	21512	-46.36	9.64	12	4.42	-1650.00	7937.00	84000	20240311	-8.93	31200	20230726	145.19	84000	-8.93	20240311	46350	65.05	20240206	84000	-8.93	20240311	31200	145.19	20230726	4.16	N	141080	500	140 억		2225676	N	N	259	N	00	N
103	20240313	110804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77800	600	2	0.78	84064223300	1086567	68.42	76800	79500	74800	100300	54100	77200	77366.85	7.91	0	-45608	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	21878	-47.15	9.80	12	3.86	-1650.00	7937.00	84000	20240311	-7.38	31200	20230726	149.36	84000	-7.38	20240311	46350	67.85	20240206	84000	-7.38	20240311	31200	149.36	20230726	4.16	N	141080	500	140 억		2225676	N	N	259	N	00	N
104	20240313	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77800	600	2	0.78	67442921100	873824	55.03	76800	79500	74800	100300	54100	77200	77181.35	7.91	0	-9006	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	21878	-47.15	9.80	12	3.11	-1650.00	7937.00	84000	20240311	-7.38	31200	20230726	149.36	84000	-7.38	20240311	46350	67.85	20240206	84000	-7.38	20240311	31200	149.36	20230726	4.16	N	141080	500	140 억		2225676	N	N	259	N	00	N
105	20240313	090807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75300	-1900	5	-2.46	14226713800	187622	11.81	76800	77100	75000	100300	54100	77200	75824.82	7.91	0	-20729	79866	78532	77066	75732	74266	79200	76400	141	23100	500	57120	100	1	28120310	21175	-45.64	9.49	12	0.67	-1650.00	7937.00	84000	20240311	-10.36	31200	20230726	141.35	84000	-10.36	20240311	46350	62.46	20240206	84000	-10.36	20240311	31200	141.35	20230726	4.16	N	141080	500	140 억		2225676	N	N	259	N	00	N
106	20240312	160754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77200	-400	5	-0.52	119756399400	1551235	41.79	76300	78400	75600	100800	54400	77600	77200.63	7.58	0	4716	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21709	-46.79	9.73	12	5.52	-1650.00	7937.00	84000	20240311	-8.10	31200	20230726	147.44	84000	-8.10	20240311	46350	66.56	20240206	84000	-8.10	20240311	31200	147.44	20230726	4.45	N	141080	500	140 억		2132033	N	N	259	N	00	N
107	20240312	150754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77300	-300	5	-0.39	113408930300	1469155	39.58	76300	78400	75600	100800	54400	77600	77193.25	7.58	0	20464	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21737	-46.85	9.74	12	5.22	-1650.00	7937.00	84000	20240311	-7.98	31200	20230726	147.76	84000	-7.98	20240311	46350	66.77	20240206	84000	-7.98	20240311	31200	147.76	20230726	4.45	N	141080	500	140 억		2132033	N	N	1648	N	00	N
108	20240312	140747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77600	0	3	0.00	99987543800	1295409	34.90	76300	78400	75600	100800	54400	77600	77186.01	7.58	0	13994	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21821	-47.03	9.78	12	4.61	-1650.00	7937.00	84000	20240311	-7.62	31200	20230726	148.72	84000	-7.62	20240311	46350	67.42	20240206	84000	-7.62	20240311	31200	148.72	20230726	4.45	N	141080	500	140 억		2132033	N	N	1648	N	00	N
109	20240312	130716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77100	-500	5	-0.64	81792113100	1060625	28.57	76300	78200	75600	100800	54400	77600	77116.81	7.58	0	15036	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21681	-46.73	9.71	12	3.77	-1650.00	7937.00	84000	20240311	-8.21	31200	20230726	147.12	84000	-8.21	20240311	46350	66.34	20240206	84000	-8.21	20240311	31200	147.12	20230726	4.45	N	141080	500	140 억		2132033	N	N	1648	N	00	N
110	20240312	120756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	77200	-400	5	-0.52	76023730200	985991	26.56	76300	78200	75600	100800	54400	77600	77103.77	7.58	0	11885	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21709	-46.79	9.73	12	3.51	-1650.00	7937.00	84000	20240311	-8.10	31200	20230726	147.44	84000	-8.10	20240311	46350	66.56	20240206	84000	-8.10	20240311	31200	147.44	20230726	4.45	N	141080	500	140 억		2132033	N	N	1648	N	00	N
111	20240312	110756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76700	-900	5	-1.16	67080348000	870369	23.45	76300	78200	75600	100800	54400	77600	77071.03	7.58	0	4595	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21568	-46.48	9.66	12	3.10	-1650.00	7937.00	84000	20240311	-8.69	31200	20230726	145.83	84000	-8.69	20240311	46350	65.48	20240206	84000	-8.69	20240311	31200	145.83	20230726	4.45	N	141080	500	140 억		2132033	N	N	1648	N	00	N
112	20240312	100755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76800	-800	5	-1.03	50951189800	662130	17.84	76300	78200	75600	100800	54400	77600	76950.23	7.58	0	-1077	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21596	-46.55	9.68	12	2.35	-1650.00	7937.00	84000	20240311	-8.57	31200	20230726	146.15	84000	-8.57	20240311	46350	65.70	20240206	84000	-8.57	20240311	31200	146.15	20230726	4.45	N	141080	500	140 억		2132033	N	N	1648	N	00	N
113	20240312	090754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76200	-1400	5	-1.80	11171142200	145514	3.92	76300	77900	76000	100800	54400	77600	76769.03	7.58	0	17075	86533	82066	79533	75066	72533	80800	73800	141	23200	500	57420	100	1	28120310	21428	-46.18	9.60	12	0.52	-1650.00	7937.00	84000	20240311	-9.29	31200	20230726	144.23	84000	-9.29	20240311	46350	64.40	20240206	84000	-9.29	20240311	31200	144.23	20230726	4.45	N	141080	500	140 억		2132033	N	N	1648	N	00	N
114	20240311	160752	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	77600	-1400	5	-1.77	293003471100	3671788	62.81	81500	84000	77000	102700	55300	79000	79802.55	7.93	0	-36685	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	21821	-47.03	9.78	12	13.06	-1650.00	7937.00	84000	20240311	-7.62	31200	20230726	148.72	84000	-7.62	20240311	46350	67.42	20240206	84000	-7.62	20240311	31200	148.72	20230726	3.99	N	141080	500	140 억		2228553	N	N	1648	N	00	N
115	20240311	150751	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	78600	-400	5	-0.51	281210043300	3520395	60.22	81500	84000	77000	102700	55300	79000	79880.28	7.93	0	-57601	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	22103	-47.64	9.90	12	12.52	-1650.00	7937.00	84000	20240311	-6.43	31200	20230726	151.92	84000	-6.43	20240311	46350	69.58	20240206	84000	-6.43	20240311	31200	151.92	20230726	3.99	N	141080	500	140 억		2228553	N	N	2810	N	00	N
116	20240311	140749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	78900	-100	5	-0.13	259523652900	3245803	55.52	81500	84000	77000	102700	55300	79000	79956.72	7.93	0	-91853	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	22187	-47.82	9.94	12	11.54	-1650.00	7937.00	84000	20240311	-6.07	31200	20230726	152.88	84000	-6.07	20240311	46350	70.23	20240206	84000	-6.07	20240311	31200	152.88	20230726	3.99	N	141080	500	140 억		2228553	N	N	2810	N	00	N
117	20240311	130750	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	77600	-1400	5	-1.77	247498403400	3091963	52.89	81500	84000	77000	102700	55300	79000	80045.76	7.93	0	-112640	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	21821	-47.03	9.78	12	11.00	-1650.00	7937.00	84000	20240311	-7.62	31200	20230726	148.72	84000	-7.62	20240311	46350	67.42	20240206	84000	-7.62	20240311	31200	148.72	20230726	3.99	N	141080	500	140 억		2228553	N	N	2810	N	00	N
118	20240311	120752	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	78500	-500	5	-0.63	235974713000	2944812	50.37	81500	84000	77000	102700	55300	79000	80132.39	7.93	0	-101491	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	22074	-47.58	9.89	12	10.47	-1650.00	7937.00	84000	20240311	-6.55	31200	20230726	151.60	84000	-6.55	20240311	46350	69.36	20240206	84000	-6.55	20240311	31200	151.60	20230726	3.99	N	141080	500	140 억		2228553	N	N	2810	N	00	N
119	20240311	110747	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	78200	-800	5	-1.01	220116008900	2743045	46.92	81500	84000	77000	102700	55300	79000	80245.18	7.93	0	-96227	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	21990	-47.39	9.85	12	9.75	-1650.00	7937.00	84000	20240311	-6.90	31200	20230726	150.64	84000	-6.90	20240311	46350	68.72	20240206	84000	-6.90	20240311	31200	150.64	20230726	3.99	N	141080	500	140 억		2228553	N	N	2810	N	00	N
120	20240311	100740	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	77100	-1900	5	-2.41	191412657300	2375411	40.63	81500	84000	77000	102700	55300	79000	80580.93	7.93	0	-90472	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	21681	-46.73	9.71	12	8.45	-1650.00	7937.00	84000	20240311	-8.21	31200	20230726	147.12	84000	-8.21	20240311	46350	66.34	20240206	84000	-8.21	20240311	31200	147.12	20230726	3.99	N	141080	500	140 억		2228553	N	N	2810	N	00	N
121	20240311	090744	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	80700	1700	2	2.15	91173207000	1108474	18.96	81500	84000	80600	102700	55300	79000	82251.42	7.93	0	-71168	84933	81966	77333	74366	69733	83450	75850	141	23700	500	58460	100	1	28120310	22693	-48.91	10.17	12	3.94	-1650.00	7937.00	84000	20240311	-3.93	31200	20230726	158.65	84000	-3.93	20240311	46350	74.11	20240206	84000	-3.93	20240311	31200	158.65	20230726	3.99	N	141080	500	140 억		2228553	N	N	2810	N	00	N
122	20240308	160748	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	79000	3200	2	4.22	432304239700	5650658	90.95	74500	80300	72700	98500	53100	75800	76500.59	8.69	0	-109567	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	22215	-47.88	9.95	12	20.09	-1650.00	7937.00	80300	20240308	-1.62	31200	20230726	153.21	80300	-1.62	20240308	46350	70.44	20240206	80300	-1.62	20240308	31200	153.21	20230726	3.41	N	141080	500	140 억		2444745	N	N	2810	N	00	N
123	20240308	150750	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	77700	1900	2	2.51	358694180100	4721439	75.99	74500	78200	72700	98500	53100	75800	75971.46	8.69	0	-123415	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	21849	-47.09	9.79	12	16.79	-1650.00	7937.00	78200	20240308	-0.64	31200	20230726	149.04	78200	-0.64	20240308	46350	67.64	20240206	78200	-0.64	20240308	31200	149.04	20230726	3.41	N	141080	500	140 억		2444745	N	N	2236	N	00	N
124	20240308	140743	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	76200	400	2	0.53	271689118100	3597574	57.90	74500	77800	72700	98500	53100	75800	75519.90	8.69	0	-86577	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	21428	-46.18	9.60	12	12.79	-1650.00	7937.00	77800	20240308	-2.06	31200	20230726	144.23	77800	-2.06	20240308	46350	64.40	20240206	77800	-2.06	20240308	31200	144.23	20230726	3.41	N	141080	500	140 억		2444745	N	N	2236	N	00	N
125	20240308	130740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75500	-300	5	-0.40	179540482300	2394014	38.53	74500	76600	72700	98500	53100	75800	74994.77	8.69	0	23357	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	21231	-45.76	9.51	12	8.51	-1650.00	7937.00	77600	20240306	-2.71	31200	20230726	141.99	77600	-2.71	20240306	46350	62.89	20240206	77600	-2.71	20240306	31200	141.99	20230726	3.41	N	141080	500	140 억		2444745	N	N	2236	N	00	N
126	20240308	120741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74300	-1500	5	-1.98	164444581200	2192217	35.28	74500	76600	72700	98500	53100	75800	75012.04	8.69	0	15977	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	20893	-45.03	9.36	12	7.80	-1650.00	7937.00	77600	20240306	-4.25	31200	20230726	138.14	77600	-4.25	20240306	46350	60.30	20240206	77600	-4.25	20240306	31200	138.14	20230726	3.41	N	141080	500	140 억		2444745	N	N	2236	N	00	N
127	20240308	110742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75900	100	2	0.13	142590504300	1901941	30.61	74500	76600	72700	98500	53100	75800	74969.98	8.69	0	626	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	21343	-46.00	9.56	12	6.76	-1650.00	7937.00	77600	20240306	-2.19	31200	20230726	143.27	77600	-2.19	20240306	46350	63.75	20240206	77600	-2.19	20240306	31200	143.27	20230726	3.41	N	141080	500	140 억		2444745	N	N	2236	N	00	N
128	20240308	100736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75900	100	2	0.13	104120707700	1394137	22.44	74500	76300	72700	98500	53100	75800	74682.75	8.69	0	25218	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	21343	-46.00	9.56	12	4.96	-1650.00	7937.00	77600	20240306	-2.19	31200	20230726	143.27	77600	-2.19	20240306	46350	63.75	20240206	77600	-2.19	20240306	31200	143.27	20230726	3.41	N	141080	500	140 억		2444745	N	N	2236	N	00	N
129	20240308	090739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	-2000	5	-2.64	19883534200	267594	4.31	74500	75400	73500	98500	53100	75800	74291.12	8.69	0	2948	80133	77966	74933	72766	69733	79050	73850	141	22700	500	56090	100	1	28120310	20753	-44.73	9.30	12	0.95	-1650.00	7937.00	77600	20240306	-4.90	31200	20230726	136.54	77600	-4.90	20240306	46350	59.22	20240206	77600	-4.90	20240306	31200	136.54	20230726	3.41	N	141080	500	140 억		2444745	N	N	2236	N	00	N
130	20240307	160738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75800	-1800	5	-2.32	459226822500	6141742	46.38	75000	77100	71900	100800	54400	77600	74767.87	10.01	0	-369392	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	21315	-45.94	9.55	12	21.84	-1650.00	7937.00	77600	20240306	-2.32	31200	20230726	142.95	77600	-2.32	20240306	46350	63.54	20240206	77600	-2.32	20240306	31200	142.95	20230726	3.35	N	141080	500	140 억		2814457	N	N	2236	N	00	N
131	20240307	150720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75500	-2100	5	-2.71	432224416900	5783935	43.68	75000	77100	71900	100800	54400	77600	74725.87	10.01	0	-303049	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	21231	-45.76	9.51	12	20.57	-1650.00	7937.00	77600	20240306	-2.71	31200	20230726	141.99	77600	-2.71	20240306	46350	62.89	20240206	77600	-2.71	20240306	31200	141.99	20230726	3.35	N	141080	500	140 억		2814457	N	N	6330	N	00	N
132	20240307	140728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73900	-3700	5	-4.77	394932680500	5285315	39.91	75000	77100	71900	100800	54400	77600	74719.83	10.01	0	-286677	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	20781	-44.79	9.31	12	18.80	-1650.00	7937.00	77600	20240306	-4.77	31200	20230726	136.86	77600	-4.77	20240306	46350	59.44	20240206	77600	-4.77	20240306	31200	136.86	20230726	3.35	N	141080	500	140 억		2814457	N	N	6330	N	00	N
133	20240307	130730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73500	-4100	5	-5.28	344278334400	4604021	34.77	75000	77100	71900	100800	54400	77600	74774.58	10.01	0	-168955	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	20668	-44.55	9.26	12	16.37	-1650.00	7937.00	77600	20240306	-5.28	31200	20230726	135.58	77600	-5.28	20240306	46350	58.58	20240206	77600	-5.28	20240306	31200	135.58	20230726	3.35	N	141080	500	140 억		2814457	N	N	6330	N	00	N
134	20240307	120733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73300	-4300	5	-5.54	326331157000	4359877	32.92	75000	77100	71900	100800	54400	77600	74845.45	10.01	0	-153216	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	20612	-44.42	9.24	12	15.50	-1650.00	7937.00	77600	20240306	-5.54	31200	20230726	134.94	77600	-5.54	20240306	46350	58.14	20240206	77600	-5.54	20240306	31200	134.94	20230726	3.35	N	141080	500	140 억		2814457	N	N	6330	N	00	N
135	20240307	110739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73100	-4500	5	-5.80	300715545700	4009891	30.28	75000	77100	71900	100800	54400	77600	74990.09	10.01	0	-128104	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	20556	-44.30	9.21	12	14.26	-1650.00	7937.00	77600	20240306	-5.80	31200	20230726	134.29	77600	-5.80	20240306	46350	57.71	20240206	77600	-5.80	20240306	31200	134.29	20230726	3.35	N	141080	500	140 억		2814457	N	N	6330	N	00	N
136	20240307	100733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75900	-1700	5	-2.19	203577653800	2691955	20.33	75000	77100	74000	100800	54400	77600	75620.67	10.01	0	-47380	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	21343	-46.00	9.56	12	9.57	-1650.00	7937.00	77600	20240306	-2.19	31200	20230726	143.27	77600	-2.19	20240306	46350	63.75	20240206	77600	-2.19	20240306	31200	143.27	20230726	3.35	N	141080	500	140 억		2814457	N	N	6330	N	00	N
137	20240307	090735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76500	-1100	5	-1.42	52883069900	700191	5.29	75000	76500	74600	100800	54400	77600	75511.24	10.01	0	-27011	87200	82400	72800	68000	58400	84800	70400	141	23200	500	57420	100	1	28120310	21512	-46.36	9.64	12	2.49	-1650.00	7937.00	77600	20240306	-1.42	31200	20230726	145.19	77600	-1.42	20240306	46350	65.05	20240206	77600	-1.42	20240306	31200	145.19	20230726	3.35	N	141080	500	140 억		2814457	N	N	6330	N	00	N
138	20240306	160730	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	77600	17600	2	29.33	925303551100	12996611	716.89	64200	77600	63200	78000	42000	60000	71189.96	9.79	0	345384	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	21821	-47.03	9.78	12	46.22	-1650.00	7937.00	77600	20240306	0.00	31200	20230726	148.72	77600	0.00	20240306	46350	67.42	20240206	77600	0.00	20240306	31200	148.72	20230726	3.11	N	141080	500	140 억		2751869	N	N	6330	N	00	N
139	20240306	150730	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	72500	12500	2	20.83	796692309100	11297737	623.18	64200	74300	63200	78000	42000	60000	70518.01	9.79	0	398978	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	20387	-43.94	9.13	12	40.18	-1650.00	7937.00	74300	20240306	-2.42	31200	20230726	132.37	74300	-2.42	20240306	46350	56.42	20240206	74300	-2.42	20240306	31200	132.37	20230726	3.11	N	141080	500	140 억		2751869	N	N	1500	N	00	N
140	20240306	140733	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	71900	11900	2	19.83	752957537400	10691146	589.72	64200	74300	63200	78000	42000	60000	70428.29	9.79	0	338934	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	20219	-43.58	9.06	12	38.02	-1650.00	7937.00	74300	20240306	-3.23	31200	20230726	130.45	74300	-3.23	20240306	46350	55.12	20240206	74300	-3.23	20240306	31200	130.45	20230726	3.11	N	141080	500	140 억		2751869	N	N	1500	N	00	N
141	20240306	130735	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	73600	13600	2	22.67	692054560100	9843964	542.99	64200	74300	63200	78000	42000	60000	70302.59	9.79	0	313804	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	20697	-44.61	9.27	12	35.01	-1650.00	7937.00	74300	20240306	-0.94	31200	20230726	135.90	74300	-0.94	20240306	46350	58.79	20240206	74300	-0.94	20240306	31200	135.90	20230726	3.11	N	141080	500	140 억		2751869	N	N	1500	N	00	N
142	20240306	120733	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	70900	10900	2	18.17	624171026100	8903517	491.12	64200	74300	63200	78000	42000	60000	70104.05	9.79	0	286365	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	19937	-42.97	8.93	12	31.66	-1650.00	7937.00	74300	20240306	-4.58	31200	20230726	127.24	74300	-4.58	20240306	46350	52.97	20240206	74300	-4.58	20240306	31200	127.24	20230726	3.11	N	141080	500	140 억		2751869	N	N	1500	N	00	N
143	20240306	110731	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	71900	11900	2	19.83	576062538700	8230379	453.99	64200	74300	63200	78000	42000	60000	69992.42	9.79	0	317476	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	20219	-43.58	9.06	12	29.27	-1650.00	7937.00	74300	20240306	-3.23	31200	20230726	130.45	74300	-3.23	20240306	46350	55.12	20240206	74300	-3.23	20240306	31200	130.45	20230726	3.11	N	141080	500	140 억		2751869	N	N	1500	N	00	N
144	20240306	100716	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	72000	12000	2	20.00	437275617300	6293865	347.17	64200	74300	63200	78000	42000	60000	69476.72	9.79	0	59477	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	20247	-43.64	9.07	12	22.38	-1650.00	7937.00	74300	20240306	-3.10	31200	20230726	130.77	74300	-3.10	20240306	46350	55.34	20240206	74300	-3.10	20240306	31200	130.77	20230726	3.11	N	141080	500	140 억		2751869	N	N	1500	N	00	N
145	20240306	090729	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	67200	7200	2	12.00	82993369400	1264930	69.77	64200	68300	63200	78000	42000	60000	65611.73	9.79	0	-123659	63600	61800	59100	57300	54600	62700	58200	141	18000	500	44400	100	1	28120310	18897	-40.73	8.47	12	4.50	-1650.00	7937.00	68300	20240306	-1.61	31200	20230726	115.38	68300	-1.61	20240306	46350	44.98	20240206	68300	-1.61	20240306	31200	115.38	20230726	3.11	N	141080	500	140 억		2751869	N	N	1500	N	00	N
146	20240305	160726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60000	2800	2	4.90	100063171500	1693016	158.34	57300	60900	56400	74300	40100	57200	59102.37	9.65	0	34645	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16872	-36.36	7.56	12	6.02	-1650.00	7937.00	67100	20231228	-10.58	31200	20230726	92.31	66200	-9.37	20240102	46350	29.45	20240206	67100	-10.58	20231228	31200	92.31	20230726	2.90	N	141080	500	140 억		2714782	N	N	1469	N	00	N
147	20240305	150725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60000	2800	2	4.90	95170924300	1611430	150.71	57300	60900	56400	74300	40100	57200	59060.50	9.65	0	15365	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16872	-36.36	7.56	12	5.73	-1650.00	7937.00	67100	20231228	-10.58	31200	20230726	92.31	66200	-9.37	20240102	46350	29.45	20240206	67100	-10.58	20231228	31200	92.31	20230726	2.90	N	141080	500	140 억		2714782	N	N	57	N	00	N
148	20240305	140718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59900	2700	2	4.72	69011121800	1177920	110.16	57300	60400	56400	74300	40100	57200	58587.87	9.65	0	-27042	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16844	-36.30	7.55	12	4.19	-1650.00	7937.00	67100	20231228	-10.73	31200	20230726	91.99	66200	-9.52	20240102	46350	29.23	20240206	67100	-10.73	20231228	31200	91.99	20230726	2.90	N	141080	500	140 억		2714782	N	N	57	N	00	N
149	20240305	130715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58300	1100	2	1.92	33100508000	576014	53.87	57300	58400	56400	74300	40100	57200	57465.00	9.65	0	-30208	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16394	-35.33	7.35	12	2.05	-1650.00	7937.00	67100	20231228	-13.11	31200	20230726	86.86	66200	-11.93	20240102	46350	25.78	20240206	67100	-13.11	20231228	31200	86.86	20230726	2.90	N	141080	500	140 억		2714782	N	N	57	N	00	N
150	20240305	120719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57100	-100	5	-0.17	26462324900	461528	43.16	57300	58100	56400	74300	40100	57200	57336.49	9.65	0	-57391	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16057	-34.61	7.19	12	1.64	-1650.00	7937.00	67100	20231228	-14.90	31200	20230726	83.01	66200	-13.75	20240102	46350	23.19	20240206	67100	-14.90	20231228	31200	83.01	20230726	2.90	N	141080	500	140 억		2714782	N	N	57	N	00	N
151	20240305	110721	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57300	100	2	0.17	23400138600	408106	38.17	57300	58100	56400	74300	40100	57200	57338.56	9.65	0	-53071	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16113	-34.73	7.22	12	1.45	-1650.00	7937.00	67100	20231228	-14.61	31200	20230726	83.65	66200	-13.44	20240102	46350	23.62	20240206	67100	-14.61	20231228	31200	83.65	20230726	2.90	N	141080	500	140 억		2714782	N	N	57	N	00	N
152	20240305	100717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57700	500	2	0.87	15935068400	278466	26.04	57300	58000	56400	74300	40100	57200	57224.51	9.65	0	-34243	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16225	-34.97	7.27	12	0.99	-1650.00	7937.00	67100	20231228	-14.01	31200	20230726	84.94	66200	-12.84	20240102	46350	24.49	20240206	67100	-14.01	20231228	31200	84.94	20230726	2.90	N	141080	500	140 억		2714782	N	N	57	N	00	N
153	20240305	090717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57500	300	2	0.52	3123782300	54770	5.12	57300	57500	56600	74300	40100	57200	57033.00	9.65	0	-16075	60133	58666	56233	54766	52333	59400	55500	141	17100	500	42320	100	1	28120310	16169	-34.85	7.24	12	0.19	-1650.00	7937.00	67100	20231228	-14.31	31200	20230726	84.29	66200	-13.14	20240102	46350	24.06	20240206	67100	-14.31	20231228	31200	84.29	20230726	2.90	N	141080	500	140 억		2714782	N	N	57	N	00	N
154	20240304	160720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57200	4000	2	7.52	59691601600	1062800	131.44	53800	57700	53800	69100	37300	53200	56161.23	9.42	0	54436	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	16085	-34.67	7.21	12	3.78	-1650.00	7937.00	67100	20231228	-14.75	31200	20230726	83.33	66200	-13.60	20240102	46350	23.41	20240206	67100	-14.75	20231228	31200	83.33	20230726	2.89	N	141080	500	140 억		2647756	N	N	53	N	00	N
155	20240304	150715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57000	3800	2	7.14	56545434500	1007625	124.61	53800	57700	53800	69100	37300	53200	56118.08	9.42	0	64300	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	16029	-34.55	7.18	12	3.58	-1650.00	7937.00	67100	20231228	-15.05	31200	20230726	82.69	66200	-13.90	20240102	46350	22.98	20240206	67100	-15.05	20231228	31200	82.69	20230726	2.89	N	141080	500	140 억		2647756	N	N	3789	N	00	N
156	20240304	140643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56200	3000	2	5.64	38313511500	687961	85.08	53800	56400	53800	69100	37300	53200	55692.08	9.42	0	47501	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	15804	-34.06	7.08	12	2.45	-1650.00	7937.00	67100	20231228	-16.24	31200	20230726	80.13	66200	-15.11	20240102	46350	21.25	20240206	67100	-16.24	20231228	31200	80.13	20230726	2.89	N	141080	500	140 억		2647756	N	N	3789	N	00	N
157	20240304	130710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55400	2200	2	4.14	33850963100	608296	75.23	53800	56400	53800	69100	37300	53200	55649.59	9.42	0	28745	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	15579	-33.58	6.98	12	2.16	-1650.00	7937.00	67100	20231228	-17.44	31200	20230726	77.56	66200	-16.31	20240102	46350	19.53	20240206	67100	-17.44	20231228	31200	77.56	20230726	2.89	N	141080	500	140 억		2647756	N	N	3789	N	00	N
158	20240304	120645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56000	2800	2	5.26	29764749500	535182	66.19	53800	56400	53800	69100	37300	53200	55616.97	9.42	0	16473	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	15747	-33.94	7.06	12	1.90	-1650.00	7937.00	67100	20231228	-16.54	31200	20230726	79.49	66200	-15.41	20240102	46350	20.82	20240206	67100	-16.54	20231228	31200	79.49	20230726	2.89	N	141080	500	140 억		2647756	N	N	3789	N	00	N
159	20240304	110705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55600	2400	2	4.51	23743794800	427528	52.87	53800	56400	53800	69100	37300	53200	55538.43	9.42	0	23832	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	15635	-33.70	7.01	12	1.52	-1650.00	7937.00	67100	20231228	-17.14	31200	20230726	78.21	66200	-16.01	20240102	46350	19.96	20240206	67100	-17.14	20231228	31200	78.21	20230726	2.89	N	141080	500	140 억		2647756	N	N	3789	N	00	N
160	20240304	100706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56000	2800	2	5.26	16582277500	299166	37.00	53800	56200	53800	69100	37300	53200	55429.74	9.42	0	30575	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	15747	-33.94	7.06	12	1.06	-1650.00	7937.00	67100	20231228	-16.54	31200	20230726	79.49	66200	-15.41	20240102	46350	20.82	20240206	67100	-16.54	20231228	31200	79.49	20230726	2.89	N	141080	500	140 억		2647756	N	N	3789	N	00	N
161	20240304	090707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	1600	2	3.01	4456680800	81165	10.04	53800	55600	53800	69100	37300	53200	54912.85	9.42	0	11812	57733	55466	54233	51966	50733	54850	51350	141	15900	500	39360	100	1	28120310	15410	-33.21	6.90	12	0.29	-1650.00	7937.00	67100	20231228	-18.33	31200	20230726	75.64	66200	-17.22	20240102	46350	18.23	20240206	67100	-18.33	20231228	31200	75.64	20230726	2.89	N	141080	500	140 억		2647756	N	N	3789	N	00	N