KissMeData/141080/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68100	1300	2	1.95	22751818400	337330	77.65	66900	68300	66100	86800	46800	66800	67446.12	8.40	0	-7172	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24573	-25.85	12.64	12	0.93	-2634.00	5387.00	84000	20240311	-18.93	31200	20230726	118.27	84000	-18.93	20240311	46350	46.93	20240206	84000	-18.93	20240311	31200	118.27	20230726	2.07	N	141080	500	180 억		3032331	N	N	2650	N	00	N
3	20240430	150915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66700	-100	5	-0.15	19774327700	293421	67.54	66900	68300	66100	86800	46800	66800	67392.54	8.40	0	-22849	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24068	-25.32	12.38	12	0.81	-2634.00	5387.00	84000	20240311	-20.60	31200	20230726	113.78	84000	-20.60	20240311	46350	43.91	20240206	84000	-20.60	20240311	31200	113.78	20230726	2.07	N	141080	500	180 억		3032331	N	N	888	N	00	N
4	20240430	140914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67200	400	2	0.60	16919607100	250732	57.72	66900	68300	66100	86800	46800	66800	67481.12	8.40	0	-21245	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24248	-25.51	12.47	12	0.69	-2634.00	5387.00	84000	20240311	-20.00	31200	20230726	115.38	84000	-20.00	20240311	46350	44.98	20240206	84000	-20.00	20240311	31200	115.38	20230726	2.07	N	141080	500	180 억		3032331	N	N	888	N	00	N
5	20240430	130912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	900	2	1.35	15527675500	230049	52.95	66900	68300	66100	86800	46800	66800	67497.56	8.40	0	-17478	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24429	-25.70	12.57	12	0.64	-2634.00	5387.00	84000	20240311	-19.40	31200	20230726	116.99	84000	-19.40	20240311	46350	46.06	20240206	84000	-19.40	20240311	31200	116.99	20230726	2.07	N	141080	500	180 억		3032331	N	N	888	N	00	N
6	20240430	120913	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	600	2	0.90	14184132000	210178	48.38	66900	68300	66100	86800	46800	66800	67486.61	8.40	0	-20125	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24320	-25.59	12.51	12	0.58	-2634.00	5387.00	84000	20240311	-19.76	31200	20230726	116.03	84000	-19.76	20240311	46350	45.42	20240206	84000	-19.76	20240311	31200	116.03	20230726	2.07	N	141080	500	180 억		3032331	N	N	888	N	00	N
7	20240430	110910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67300	500	2	0.75	12474362100	184897	42.56	66900	68300	66100	86800	46800	66800	67466.91	8.40	0	-30581	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24284	-25.55	12.49	12	0.51	-2634.00	5387.00	84000	20240311	-19.88	31200	20230726	115.71	84000	-19.88	20240311	46350	45.20	20240206	84000	-19.88	20240311	31200	115.71	20230726	2.07	N	141080	500	180 억		3032331	N	N	888	N	00	N
8	20240430	100911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	900	2	1.35	9695314900	143813	33.10	66900	68300	66100	86800	46800	66800	67416.56	8.40	0	-28698	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24429	-25.70	12.57	12	0.40	-2634.00	5387.00	84000	20240311	-19.40	31200	20230726	116.99	84000	-19.40	20240311	46350	46.06	20240206	84000	-19.40	20240311	31200	116.99	20230726	2.07	N	141080	500	180 억		3032331	N	N	888	N	00	N
9	20240430	090921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	200	2	0.30	1720410900	25834	5.95	66900	67100	66100	86800	46800	66800	66594.03	8.40	0	-8928	69533	68166	66733	65366	63933	68850	66050	180	20000	500	49430	100	1	36083593	24176	-25.44	12.44	12	0.07	-2634.00	5387.00	84000	20240311	-20.24	31200	20230726	114.74	84000	-20.24	20240311	46350	44.55	20240206	84000	-20.24	20240311	31200	114.74	20230726	2.07	N	141080	500	180 억		3032331	N	N	888	N	00	N
10	20240429	160900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66800	1300	2	1.98	28701486400	430131	104.06	66000	68100	65300	85100	45900	65500	66727.53	8.27	0	8407	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	24104	-25.36	12.40	12	1.19	-2634.00	5387.00	84000	20240311	-20.48	31200	20230726	114.10	84000	-20.48	20240311	46350	44.12	20240206	84000	-20.48	20240311	31200	114.10	20230726	2.20	N	141080	500	180 억		2982493	N	N	888	N	00	N
11	20240429	150910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66900	1400	2	2.14	26721365900	400486	96.88	66000	68100	65300	85100	45900	65500	66722.66	8.27	0	8243	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	24140	-25.40	12.42	12	1.11	-2634.00	5387.00	84000	20240311	-20.36	31200	20230726	114.42	84000	-20.36	20240311	46350	44.34	20240206	84000	-20.36	20240311	31200	114.42	20230726	2.20	N	141080	500	180 억		2982493	N	N	491	N	00	N
12	20240429	140837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65900	400	2	0.61	23356416800	349846	84.63	66000	68100	65300	85100	45900	65500	66762.36	8.27	0	1211	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	23779	-25.02	12.23	12	0.97	-2634.00	5387.00	84000	20240311	-21.55	31200	20230726	111.22	84000	-21.55	20240311	46350	42.18	20240206	84000	-21.55	20240311	31200	111.22	20230726	2.20	N	141080	500	180 억		2982493	N	N	491	N	00	N
13	20240429	130910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65900	400	2	0.61	21920993500	328092	79.37	66000	68100	65300	85100	45900	65500	66813.97	8.27	0	4912	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	23779	-25.02	12.23	12	0.91	-2634.00	5387.00	84000	20240311	-21.55	31200	20230726	111.22	84000	-21.55	20240311	46350	42.18	20240206	84000	-21.55	20240311	31200	111.22	20230726	2.20	N	141080	500	180 억		2982493	N	N	491	N	00	N
14	20240429	120910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65600	100	2	0.15	20627125600	308431	74.61	66000	68100	65300	85100	45900	65500	66878.06	8.27	0	6311	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	23671	-24.91	12.18	12	0.85	-2634.00	5387.00	84000	20240311	-21.90	31200	20230726	110.26	84000	-21.90	20240311	46350	41.53	20240206	84000	-21.90	20240311	31200	110.26	20230726	2.20	N	141080	500	180 억		2982493	N	N	491	N	00	N
15	20240429	110844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66400	900	2	1.37	16398518000	244087	59.05	66000	68100	66000	85100	45900	65500	67183.79	8.27	0	27985	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	23960	-25.21	12.33	12	0.68	-2634.00	5387.00	84000	20240311	-20.95	31200	20230726	112.82	84000	-20.95	20240311	46350	43.26	20240206	84000	-20.95	20240311	31200	112.82	20230726	2.20	N	141080	500	180 억		2982493	N	N	491	N	00	N
16	20240429	100909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67200	1700	2	2.60	13430136100	199508	48.26	66000	68100	66000	85100	45900	65500	67317.21	8.27	0	36227	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	24248	-25.51	12.47	12	0.55	-2634.00	5387.00	84000	20240311	-20.00	31200	20230726	115.38	84000	-20.00	20240311	46350	44.98	20240206	84000	-20.00	20240311	31200	115.38	20230726	2.20	N	141080	500	180 억		2982493	N	N	491	N	00	N
17	20240429	090908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67200	1700	2	2.60	2991185100	44807	10.84	66000	67400	66000	85100	45900	65500	66759.96	8.27	0	14826	69966	67732	66366	64132	62766	67050	63450	180	19600	500	48470	100	1	36083593	24248	-25.51	12.47	12	0.12	-2634.00	5387.00	84000	20240311	-20.00	31200	20230726	115.38	84000	-20.00	20240311	46350	44.98	20240206	84000	-20.00	20240311	31200	115.38	20230726	2.20	N	141080	500	180 억		2982493	N	N	491	N	00	N
18	20240426	160905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65500	-700	5	-1.06	27252705100	409877	112.93	66200	68600	65000	86000	46400	66200	66495.35	8.30	0	-10410	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	23635	-24.87	12.16	12	1.14	-2634.00	5387.00	84000	20240311	-22.02	31200	20230726	109.94	84000	-22.02	20240311	46350	41.32	20240206	84000	-22.02	20240311	31200	109.94	20230726	2.25	N	141080	500	180 억		2996320	N	N	491	N	00	N
19	20240426	150906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65400	-800	5	-1.21	25719579900	386422	106.47	66200	68600	65000	86000	46400	66200	66558.60	8.30	0	-9420	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	23599	-24.83	12.14	12	1.07	-2634.00	5387.00	84000	20240311	-22.14	31200	20230726	109.62	84000	-22.14	20240311	46350	41.10	20240206	84000	-22.14	20240311	31200	109.62	20230726	2.25	N	141080	500	180 억		2996320	N	N	78	N	00	N
20	20240426	140904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66100	-100	5	-0.15	23510003700	352696	97.18	66200	68600	65000	86000	46400	66200	66658.44	8.30	0	-3205	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	23851	-25.09	12.27	12	0.98	-2634.00	5387.00	84000	20240311	-21.31	31200	20230726	111.86	84000	-21.31	20240311	46350	42.61	20240206	84000	-21.31	20240311	31200	111.86	20230726	2.25	N	141080	500	180 억		2996320	N	N	78	N	00	N
21	20240426	130907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66000	-200	5	-0.30	19989114900	298844	82.34	66200	68600	65500	86000	46400	66200	66888.95	8.30	0	-818	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	23815	-25.06	12.25	12	0.83	-2634.00	5387.00	84000	20240311	-21.43	31200	20230726	111.54	84000	-21.43	20240311	46350	42.39	20240206	84000	-21.43	20240311	31200	111.54	20230726	2.25	N	141080	500	180 억		2996320	N	N	78	N	00	N
22	20240426	120903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66000	-200	5	-0.30	18430995600	275257	75.84	66200	68600	65500	86000	46400	66200	66960.21	8.30	0	2305	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	23815	-25.06	12.25	12	0.76	-2634.00	5387.00	84000	20240311	-21.43	31200	20230726	111.54	84000	-21.43	20240311	46350	42.39	20240206	84000	-21.43	20240311	31200	111.54	20230726	2.25	N	141080	500	180 억		2996320	N	N	78	N	00	N
23	20240426	110902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66300	100	2	0.15	16242824700	242117	66.71	66200	68600	66000	86000	46400	66200	67087.98	8.30	0	3953	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	23923	-25.17	12.31	12	0.67	-2634.00	5387.00	84000	20240311	-21.07	31200	20230726	112.50	84000	-21.07	20240311	46350	43.04	20240206	84000	-21.07	20240311	31200	112.50	20230726	2.25	N	141080	500	180 억		2996320	N	N	78	N	00	N
24	20240426	100902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67600	1400	2	2.11	11591486200	172229	47.45	66200	68600	66100	86000	46400	66200	67305.04	8.30	0	1074	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	24393	-25.66	12.55	12	0.48	-2634.00	5387.00	84000	20240311	-19.52	31200	20230726	116.67	84000	-19.52	20240311	46350	45.85	20240206	84000	-19.52	20240311	31200	116.67	20230726	2.25	N	141080	500	180 억		2996320	N	N	78	N	00	N
25	20240426	090908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66400	200	2	0.30	2230176300	33578	9.25	66200	67400	66100	86000	46400	66200	66420.12	8.30	0	4105	69866	68032	67066	65232	64266	67550	64750	180	19800	500	48980	100	1	36083593	23960	-25.21	12.33	12	0.09	-2634.00	5387.00	84000	20240311	-20.95	31200	20230726	112.82	84000	-20.95	20240311	46350	43.26	20240206	84000	-20.95	20240311	31200	112.82	20230726	2.25	N	141080	500	180 억		2996320	N	N	78	N	00	N
26	20240425	160858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66200	-2000	5	-2.93	24100486700	358862	67.18	68200	68900	66100	88600	47800	68200	67157.93	8.35	0	-23545	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	23887	-25.13	12.29	12	0.99	-2634.00	5387.00	84000	20240311	-21.19	31200	20230726	112.18	84000	-21.19	20240311	46350	42.83	20240206	84000	-21.19	20240311	31200	112.18	20230726	2.17	N	141080	500	180 억		3011775	N	N	78	N	00	N
27	20240425	150904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66600	-1600	5	-2.35	22973181300	341861	63.99	68200	68900	66100	88600	47800	68200	67197.63	8.35	0	-24467	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	24032	-25.28	12.36	12	0.95	-2634.00	5387.00	84000	20240311	-20.71	31200	20230726	113.46	84000	-20.71	20240311	46350	43.69	20240206	84000	-20.71	20240311	31200	113.46	20230726	2.17	N	141080	500	180 억		3011775	N	N	193	N	00	N
28	20240425	140900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66900	-1300	5	-1.91	19121728400	283889	53.14	68200	68900	66400	88600	47800	68200	67353.58	8.35	0	-29207	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	24140	-25.40	12.42	12	0.79	-2634.00	5387.00	84000	20240311	-20.36	31200	20230726	114.42	84000	-20.36	20240311	46350	44.34	20240206	84000	-20.36	20240311	31200	114.42	20230726	2.17	N	141080	500	180 억		3011775	N	N	193	N	00	N
29	20240425	130902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66900	-1300	5	-1.91	17392711200	258071	48.31	68200	68900	66400	88600	47800	68200	67392.15	8.35	0	-33145	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	24140	-25.40	12.42	12	0.72	-2634.00	5387.00	84000	20240311	-20.36	31200	20230726	114.42	84000	-20.36	20240311	46350	44.34	20240206	84000	-20.36	20240311	31200	114.42	20230726	2.17	N	141080	500	180 억		3011775	N	N	193	N	00	N
30	20240425	120858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	-1200	5	-1.76	13936167900	206260	38.61	68200	68900	66800	88600	47800	68200	67563.15	8.35	0	-31026	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	24176	-25.44	12.44	12	0.57	-2634.00	5387.00	84000	20240311	-20.24	31200	20230726	114.74	84000	-20.24	20240311	46350	44.55	20240206	84000	-20.24	20240311	31200	114.74	20230726	2.17	N	141080	500	180 억		3011775	N	N	193	N	00	N
31	20240425	110900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67200	-1000	5	-1.47	11502463200	169964	31.82	68200	68900	67000	88600	47800	68200	67673.00	8.35	0	-29315	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	24248	-25.51	12.47	12	0.47	-2634.00	5387.00	84000	20240311	-20.00	31200	20230726	115.38	84000	-20.00	20240311	46350	44.98	20240206	84000	-20.00	20240311	31200	115.38	20230726	2.17	N	141080	500	180 억		3011775	N	N	193	N	00	N
32	20240425	100900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67600	-600	5	-0.88	8723308800	128705	24.09	68200	68900	67000	88600	47800	68200	67774.47	8.35	0	-26934	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	24393	-25.66	12.55	12	0.36	-2634.00	5387.00	84000	20240311	-19.52	31200	20230726	116.67	84000	-19.52	20240311	46350	45.85	20240206	84000	-19.52	20240311	31200	116.67	20230726	2.17	N	141080	500	180 억		3011775	N	N	193	N	00	N
33	20240425	090903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68200	0	3	0.00	2866723200	42169	7.89	68200	68900	67200	88600	47800	68200	67976.85	8.35	0	-11223	69866	69032	68166	67332	66466	69450	67750	180	20400	500	50460	100	1	36083593	24609	-25.89	12.66	12	0.12	-2634.00	5387.00	84000	20240311	-18.81	31200	20230726	118.59	84000	-18.81	20240311	46350	47.14	20240206	84000	-18.81	20240311	31200	118.59	20230726	2.17	N	141080	500	180 억		3011775	N	N	193	N	00	N
34	20240424	160843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68200	400	2	0.59	36025042300	528655	40.56	68000	69000	67300	88100	47500	67800	68144.71	8.42	0	-26807	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24609	-25.89	12.66	12	1.47	-2634.00	5387.00	84000	20240311	-18.81	31200	20230726	118.59	84000	-18.81	20240311	46350	47.14	20240206	84000	-18.81	20240311	31200	118.59	20230726	2.24	N	141080	500	180 억		3039547	N	N	193	N	00	N
35	20240424	150857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68000	200	2	0.29	34361061000	504222	38.68	68000	69000	67300	88100	47500	67800	68146.71	8.42	0	-21669	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24537	-25.82	12.62	12	1.40	-2634.00	5387.00	84000	20240311	-19.05	31200	20230726	117.95	84000	-19.05	20240311	46350	46.71	20240206	84000	-19.05	20240311	31200	117.95	20230726	2.24	N	141080	500	180 억		3039547	N	N	22375	N	00	N
36	20240424	140857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68200	400	2	0.59	30162270500	442564	33.95	68000	69000	67300	88100	47500	67800	68153.49	8.42	0	-24056	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24609	-25.89	12.66	12	1.23	-2634.00	5387.00	84000	20240311	-18.81	31200	20230726	118.59	84000	-18.81	20240311	46350	47.14	20240206	84000	-18.81	20240311	31200	118.59	20230726	2.24	N	141080	500	180 억		3039547	N	N	22375	N	00	N
37	20240424	130902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	800	2	1.18	25019179900	367510	28.19	68000	69000	67300	88100	47500	67800	68077.57	8.42	0	-33541	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24753	-26.04	12.73	12	1.02	-2634.00	5387.00	84000	20240311	-18.33	31200	20230726	119.87	84000	-18.33	20240311	46350	48.00	20240206	84000	-18.33	20240311	31200	119.87	20230726	2.24	N	141080	500	180 억		3039547	N	N	22375	N	00	N
38	20240424	120857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68100	300	2	0.44	21928247200	322227	24.72	68000	69000	67300	88100	47500	67800	68052.20	8.42	0	-28695	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24573	-25.85	12.64	12	0.89	-2634.00	5387.00	84000	20240311	-18.93	31200	20230726	118.27	84000	-18.93	20240311	46350	46.93	20240206	84000	-18.93	20240311	31200	118.27	20230726	2.24	N	141080	500	180 억		3039547	N	N	22375	N	00	N
39	20240424	110856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67800	0	3	0.00	19689110100	289204	22.19	68000	69000	67300	88100	47500	67800	68080.38	8.42	0	-27260	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24465	-25.74	12.59	12	0.80	-2634.00	5387.00	84000	20240311	-19.29	31200	20230726	117.31	84000	-19.29	20240311	46350	46.28	20240206	84000	-19.29	20240311	31200	117.31	20230726	2.24	N	141080	500	180 억		3039547	N	N	22375	N	00	N
40	20240424	100854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68200	400	2	0.59	15479029000	227242	17.43	68000	69000	67300	88100	47500	67800	68116.98	8.42	0	-21907	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24609	-25.89	12.66	12	0.63	-2634.00	5387.00	84000	20240311	-18.81	31200	20230726	118.59	84000	-18.81	20240311	46350	47.14	20240206	84000	-18.81	20240311	31200	118.59	20230726	2.24	N	141080	500	180 억		3039547	N	N	22375	N	00	N
41	20240424	090857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68100	300	2	0.44	5399644200	79504	6.10	68000	68600	67300	88100	47500	67800	67916.68	8.42	0	-15452	73066	70432	66366	63732	59666	71750	65050	180	20300	500	50170	100	1	36083593	24573	-25.85	12.64	12	0.22	-2634.00	5387.00	84000	20240311	-18.93	31200	20230726	118.27	84000	-18.93	20240311	46350	46.93	20240206	84000	-18.93	20240311	31200	118.27	20230726	2.24	N	141080	500	180 억		3039547	N	N	22375	N	00	N
42	20240423	160832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67800	4600	2	7.28	86722153500	1290747	204.42	62800	69000	62300	82100	44300	63200	67187.07	8.35	0	50782	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	24465	-25.74	12.59	12	3.58	-2634.00	5387.00	84000	20240311	-19.29	31200	20230726	117.31	84000	-19.29	20240311	46350	46.28	20240206	84000	-19.29	20240311	31200	117.31	20230726	2.85	N	141080	500	180 억		3013527	N	N	22375	N	00	N
43	20240423	150853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68300	5100	2	8.07	83877299500	1248867	197.79	62800	69000	62300	82100	44300	63200	67164.25	8.35	0	47031	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	24645	-25.93	12.68	12	3.46	-2634.00	5387.00	84000	20240311	-18.69	31200	20230726	118.91	84000	-18.69	20240311	46350	47.36	20240206	84000	-18.69	20240311	31200	118.91	20230726	2.85	N	141080	500	180 억		3013527	N	N	99931	N	00	N
44	20240423	140853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68300	5100	2	8.07	75444685600	1125569	178.26	62800	69000	62300	82100	44300	63200	67029.69	8.35	0	33879	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	24645	-25.93	12.68	12	3.12	-2634.00	5387.00	84000	20240311	-18.69	31200	20230726	118.91	84000	-18.69	20240311	46350	47.36	20240206	84000	-18.69	20240311	31200	118.91	20230726	2.85	N	141080	500	180 억		3013527	N	N	99931	N	00	N
45	20240423	130850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	4500	2	7.12	59804739300	896777	142.03	62800	68200	62300	82100	44300	63200	66690.41	8.35	0	25405	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	24429	-25.70	12.57	12	2.49	-2634.00	5387.00	84000	20240311	-19.40	31200	20230726	116.99	84000	-19.40	20240311	46350	46.06	20240206	84000	-19.40	20240311	31200	116.99	20230726	2.85	N	141080	500	180 억		3013527	N	N	99931	N	00	N
46	20240423	120851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	4200	2	6.65	56259365000	844208	133.70	62800	68200	62300	82100	44300	63200	66643.57	8.35	0	18671	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	24320	-25.59	12.51	12	2.34	-2634.00	5387.00	84000	20240311	-19.76	31200	20230726	116.03	84000	-19.76	20240311	46350	45.42	20240206	84000	-19.76	20240311	31200	116.03	20230726	2.85	N	141080	500	180 억		3013527	N	N	99931	N	00	N
47	20240423	110852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	4200	2	6.65	50867558600	764308	121.05	62800	68200	62300	82100	44300	63200	66555.87	8.35	0	15912	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	24320	-25.59	12.51	12	2.12	-2634.00	5387.00	84000	20240311	-19.76	31200	20230726	116.03	84000	-19.76	20240311	46350	45.42	20240206	84000	-19.76	20240311	31200	116.03	20230726	2.85	N	141080	500	180 억		3013527	N	N	99931	N	00	N
48	20240423	100851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67100	3900	2	6.17	37161536500	559663	88.64	62800	68200	62300	82100	44300	63200	66402.61	8.35	0	20714	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	24212	-25.47	12.46	12	1.55	-2634.00	5387.00	84000	20240311	-20.12	31200	20230726	115.06	84000	-20.12	20240311	46350	44.77	20240206	84000	-20.12	20240311	31200	115.06	20230726	2.85	N	141080	500	180 억		3013527	N	N	99931	N	00	N
49	20240423	090851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63500	300	2	0.47	2888493500	45971	7.28	62800	63500	62300	82100	44300	63200	62829.04	8.35	0	-8229	66466	64832	63866	62232	61266	64350	61750	180	18900	500	46760	100	1	36083593	22913	-24.11	11.79	12	0.13	-2634.00	5387.00	84000	20240311	-24.40	31200	20230726	103.53	84000	-24.40	20240311	46350	37.00	20240206	84000	-24.40	20240311	31200	103.53	20230726	2.85	N	141080	500	180 억		3013527	N	N	99931	N	00	N
50	20240422	160848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63200	-700	5	-1.10	39868836100	621588	68.99	64800	65500	62900	83000	44800	63900	64144.56	10.75	0	54997	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	17772	-23.99	11.73	12	2.21	-2634.00	5387.00	84000	20240311	-24.76	31200	20230726	102.56	84000	-24.76	20240311	46350	36.35	20240206	84000	-24.76	20240311	31200	102.56	20230726	2.85	N	141080	500	140 억		3024158	N	N	96213	N	00	N
51	20240422	150847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64100	200	2	0.31	30556558500	474497	52.66	64800	65500	62900	83000	44800	63900	64398.16	10.75	0	13397	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	18025	-24.34	11.90	12	1.69	-2634.00	5387.00	84000	20240311	-23.69	31200	20230726	105.45	84000	-23.69	20240311	46350	38.30	20240206	84000	-23.69	20240311	31200	105.45	20230726	2.85	N	141080	500	140 억		3024158	N	N	500	N	00	N
52	20240422	140848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63300	-600	5	-0.94	25669641100	397546	44.12	64800	65500	63100	83000	44800	63900	64570.84	10.75	0	3152	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	17800	-24.03	11.75	12	1.41	-2634.00	5387.00	84000	20240311	-24.64	31200	20230726	102.88	84000	-24.64	20240311	46350	36.57	20240206	84000	-24.64	20240311	31200	102.88	20230726	2.85	N	141080	500	140 억		3024158	N	N	500	N	00	N
53	20240422	130845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64400	500	2	0.78	22397877400	346227	38.43	64800	65500	63800	83000	44800	63900	64692.12	10.75	0	141	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	18109	-24.45	11.95	12	1.23	-2634.00	5387.00	84000	20240311	-23.33	31200	20230726	106.41	84000	-23.33	20240311	46350	38.94	20240206	84000	-23.33	20240311	31200	106.41	20230726	2.85	N	141080	500	140 억		3024158	N	N	500	N	00	N
54	20240422	120845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64400	500	2	0.78	20918148800	323233	35.87	64800	65500	63800	83000	44800	63900	64716.29	10.75	0	3276	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	18109	-24.45	11.95	12	1.15	-2634.00	5387.00	84000	20240311	-23.33	31200	20230726	106.41	84000	-23.33	20240311	46350	38.94	20240206	84000	-23.33	20240311	31200	106.41	20230726	2.85	N	141080	500	140 억		3024158	N	N	500	N	00	N
55	20240422	110846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64200	300	2	0.47	18368927400	283532	31.47	64800	65500	63900	83000	44800	63900	64787.20	10.75	0	-7055	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	18053	-24.37	11.92	12	1.01	-2634.00	5387.00	84000	20240311	-23.57	31200	20230726	105.77	84000	-23.57	20240311	46350	38.51	20240206	84000	-23.57	20240311	31200	105.77	20230726	2.85	N	141080	500	140 억		3024158	N	N	500	N	00	N
56	20240422	100846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65100	1200	2	1.88	13156146800	203093	22.54	64800	65500	64000	83000	44800	63900	64780.47	10.75	0	-9818	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	18306	-24.72	12.08	12	0.72	-2634.00	5387.00	84000	20240311	-22.50	31200	20230726	108.65	84000	-22.50	20240311	46350	40.45	20240206	84000	-22.50	20240311	31200	108.65	20230726	2.85	N	141080	500	140 억		3024158	N	N	500	N	00	N
57	20240422	090846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65000	1100	2	1.72	3868887100	59635	6.62	64800	65500	64400	83000	44800	63900	64881.98	10.75	0	-6208	67633	65766	63633	61766	59633	66700	62700	141	19100	500	47280	100	1	28120310	18278	-24.68	12.07	12	0.21	-2634.00	5387.00	84000	20240311	-22.62	31200	20230726	108.33	84000	-22.62	20240311	46350	40.24	20240206	84000	-22.62	20240311	31200	108.33	20230726	2.85	N	141080	500	140 억		3024158	N	N	500	N	00	N
58	20240419	160807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63900	1800	2	2.90	56878833900	895938	205.47	62100	65500	61500	80700	43500	62100	63487.74	10.95	0	2836	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	17969	-24.26	11.86	12	3.19	-2634.00	5387.00	84000	20240311	-23.93	31200	20230726	104.81	84000	-23.93	20240311	46350	37.86	20240206	84000	-23.93	20240311	31200	104.81	20230726	2.99	N	141080	500	140 억		3079607	N	N	500	N	00	N
59	20240419	150814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63800	1700	2	2.74	54933864800	865468	198.48	62100	65500	61500	80700	43500	62100	63476.48	10.95	0	-8786	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	17941	-24.22	11.84	12	3.08	-2634.00	5387.00	84000	20240311	-24.05	31200	20230726	104.49	84000	-24.05	20240311	46350	37.65	20240206	84000	-24.05	20240311	31200	104.49	20230726	2.99	N	141080	500	140 억		3079607	N	N	152	N	00	N
60	20240419	140807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64000	1900	2	3.06	49728061400	784165	179.83	62100	65500	61500	80700	43500	62100	63418.97	10.95	0	-13472	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	17997	-24.30	11.88	12	2.79	-2634.00	5387.00	84000	20240311	-23.81	31200	20230726	105.13	84000	-23.81	20240311	46350	38.08	20240206	84000	-23.81	20240311	31200	105.13	20230726	2.99	N	141080	500	140 억		3079607	N	N	152	N	00	N
61	20240419	130808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63800	1700	2	2.74	45335080500	715392	164.06	62100	65500	61500	80700	43500	62100	63374.84	10.95	0	-16209	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	17941	-24.22	11.84	12	2.54	-2634.00	5387.00	84000	20240311	-24.05	31200	20230726	104.49	84000	-24.05	20240311	46350	37.65	20240206	84000	-24.05	20240311	31200	104.49	20230726	2.99	N	141080	500	140 억		3079607	N	N	152	N	00	N
62	20240419	120804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63100	1000	2	1.61	40161867900	633981	145.39	62100	65500	61500	80700	43500	62100	63353.00	10.95	0	-11675	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	17744	-23.96	11.71	12	2.25	-2634.00	5387.00	84000	20240311	-24.88	31200	20230726	102.24	84000	-24.88	20240311	46350	36.14	20240206	84000	-24.88	20240311	31200	102.24	20230726	2.99	N	141080	500	140 억		3079607	N	N	152	N	00	N
63	20240419	110814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62300	200	2	0.32	33764853200	531473	121.88	62100	65500	61700	80700	43500	62100	63536.59	10.95	0	-21693	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	17519	-23.65	11.56	12	1.89	-2634.00	5387.00	84000	20240311	-25.83	31200	20230726	99.68	84000	-25.83	20240311	46350	34.41	20240206	84000	-25.83	20240311	31200	99.68	20230726	2.99	N	141080	500	140 억		3079607	N	N	152	N	00	N
64	20240419	100811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64700	2600	2	4.19	22552243200	353557	81.08	62100	65500	61700	80700	43500	62100	63797.18	10.95	0	-42046	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	18194	-24.56	12.01	12	1.26	-2634.00	5387.00	84000	20240311	-22.98	31200	20230726	107.37	84000	-22.98	20240311	46350	39.59	20240206	84000	-22.98	20240311	31200	107.37	20230726	2.99	N	141080	500	140 억		3079607	N	N	152	N	00	N
65	20240419	090804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62900	800	2	1.29	3972350700	63369	14.53	62100	63400	61700	80700	43500	62100	62706.87	10.95	0	-5741	64700	63400	61200	59900	57700	64050	60550	141	18600	500	45950	100	1	28120310	17688	-23.88	11.68	12	0.23	-2634.00	5387.00	84000	20240311	-25.12	31200	20230726	101.60	84000	-25.12	20240311	46350	35.71	20240206	84000	-25.12	20240311	31200	101.60	20230726	2.99	N	141080	500	140 억		3079607	N	N	152	N	00	N
66	20240418	160804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62100	3300	2	5.61	26291217200	429901	79.77	59400	62500	59000	76400	41200	58800	61155.26	11.44	0	-18010	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	17463	-23.58	11.53	12	1.53	-2634.00	5387.00	84000	20240311	-26.07	31200	20230726	99.04	84000	-26.07	20240311	46350	33.98	20240206	84000	-26.07	20240311	31200	99.04	20230726	3.08	N	141080	500	140 억		3215558	N	N	152	N	00	N
67	20240418	150803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62200	3400	2	5.78	24665135200	403786	74.93	59400	62200	59000	76400	41200	58800	61084.93	11.44	0	-10886	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	17491	-23.61	11.55	12	1.44	-2634.00	5387.00	84000	20240311	-25.95	31200	20230726	99.36	84000	-25.95	20240311	46350	34.20	20240206	84000	-25.95	20240311	31200	99.36	20230726	3.08	N	141080	500	140 억		3215558	N	N	1231	N	00	N
68	20240418	140810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61800	3000	2	5.10	21107000800	346373	64.27	59400	62000	59000	76400	41200	58800	60937.48	11.44	0	-6789	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	17378	-23.46	11.47	12	1.23	-2634.00	5387.00	84000	20240311	-26.43	31200	20230726	98.08	84000	-26.43	20240311	46350	33.33	20240206	84000	-26.43	20240311	31200	98.08	20230726	3.08	N	141080	500	140 억		3215558	N	N	1231	N	00	N
69	20240418	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	2800	2	4.76	18335002100	301405	55.93	59400	62000	59000	76400	41200	58800	60832.08	11.44	0	-11095	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	17322	-23.39	11.43	12	1.07	-2634.00	5387.00	84000	20240311	-26.67	31200	20230726	97.44	84000	-26.67	20240311	46350	32.90	20240206	84000	-26.67	20240311	31200	97.44	20230726	3.08	N	141080	500	140 억		3215558	N	N	1231	N	00	N
70	20240418	120802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61900	3100	2	5.27	16156755700	266169	49.39	59400	62000	59000	76400	41200	58800	60701.44	11.44	0	-5404	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	17406	-23.50	11.49	12	0.95	-2634.00	5387.00	84000	20240311	-26.31	31200	20230726	98.40	84000	-26.31	20240311	46350	33.55	20240206	84000	-26.31	20240311	31200	98.40	20230726	3.08	N	141080	500	140 억		3215558	N	N	1231	N	00	N
71	20240418	110805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	2600	2	4.42	13030864000	215437	39.98	59400	61500	59000	76400	41200	58800	60486.08	11.44	0	-8932	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	17266	-23.31	11.40	12	0.77	-2634.00	5387.00	84000	20240311	-26.90	31200	20230726	96.79	84000	-26.90	20240311	46350	32.47	20240206	84000	-26.90	20240311	31200	96.79	20230726	3.08	N	141080	500	140 억		3215558	N	N	1231	N	00	N
72	20240418	100806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60700	1900	2	3.23	8827368600	146731	27.23	59400	61200	59000	76400	41200	58800	60160.63	11.44	0	-18428	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	17069	-23.04	11.27	12	0.52	-2634.00	5387.00	84000	20240311	-27.74	31200	20230726	94.55	84000	-27.74	20240311	46350	30.96	20240206	84000	-27.74	20240311	31200	94.55	20230726	3.08	N	141080	500	140 억		3215558	N	N	1231	N	00	N
73	20240418	090803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	800	2	1.36	1985894600	33283	6.18	59400	59900	59300	76400	41200	58800	59668.11	11.44	0	-4749	62400	60600	59700	57900	57000	60150	57450	141	17600	500	43510	100	1	28120310	16760	-22.63	11.06	12	0.12	-2634.00	5387.00	84000	20240311	-29.05	31200	20230726	91.03	84000	-29.05	20240311	46350	28.59	20240206	84000	-29.05	20240311	31200	91.03	20230726	3.08	N	141080	500	140 억		3215558	N	N	1231	N	00	N
74	20240417	160757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	-2200	5	-3.61	31201246500	522769	108.78	61000	61500	58800	79300	42700	61000	59685.75	11.22	0	64332	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	16535	-22.32	10.92	12	1.86	-2634.00	5387.00	84000	20240311	-30.00	31200	20230726	88.46	84000	-30.00	20240311	46350	26.86	20240206	84000	-30.00	20240311	31200	88.46	20230726	3.13	N	141080	500	140 억		3154508	N	N	1225	N	00	N
75	20240417	150811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59200	-1800	5	-2.95	26875466000	449360	93.50	61000	61500	59000	79300	42700	61000	59807.78	11.22	0	33428	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	16647	-22.48	10.99	12	1.60	-2634.00	5387.00	84000	20240311	-29.52	31200	20230726	89.74	84000	-29.52	20240311	46350	27.72	20240206	84000	-29.52	20240311	31200	89.74	20230726	3.13	N	141080	500	140 억		3154508	N	N	531	N	00	N
76	20240417	140803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	-1400	5	-2.30	22549711100	376872	78.42	61000	61500	59000	79300	42700	61000	59833.25	11.22	0	44700	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	16760	-22.63	11.06	12	1.34	-2634.00	5387.00	84000	20240311	-29.05	31200	20230726	91.03	84000	-29.05	20240311	46350	28.59	20240206	84000	-29.05	20240311	31200	91.03	20230726	3.13	N	141080	500	140 억		3154508	N	N	531	N	00	N
77	20240417	130805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59300	-1700	5	-2.79	19060600400	318272	66.23	61000	61500	59000	79300	42700	61000	59887.06	11.22	0	35347	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	16675	-22.51	11.01	12	1.13	-2634.00	5387.00	84000	20240311	-29.40	31200	20230726	90.06	84000	-29.40	20240311	46350	27.94	20240206	84000	-29.40	20240311	31200	90.06	20230726	3.13	N	141080	500	140 억		3154508	N	N	531	N	00	N
78	20240417	120808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	-1400	5	-2.30	16870644200	281394	58.55	61000	61500	59000	79300	42700	61000	59953.06	11.22	0	30223	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	16760	-22.63	11.06	12	1.00	-2634.00	5387.00	84000	20240311	-29.05	31200	20230726	91.03	84000	-29.05	20240311	46350	28.59	20240206	84000	-29.05	20240311	31200	91.03	20230726	3.13	N	141080	500	140 억		3154508	N	N	531	N	00	N
79	20240417	110809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	-1400	5	-2.30	12831338800	213405	44.40	61000	61500	59300	79300	42700	61000	60125.87	11.22	0	23863	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	16760	-22.63	11.06	12	0.76	-2634.00	5387.00	84000	20240311	-29.05	31200	20230726	91.03	84000	-29.05	20240311	46350	28.59	20240206	84000	-29.05	20240311	31200	91.03	20230726	3.13	N	141080	500	140 억		3154508	N	N	531	N	00	N
80	20240417	100802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59900	-1100	5	-1.80	6787110900	112110	23.33	61000	61500	59800	79300	42700	61000	60538.92	11.22	0	-8091	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	16844	-22.74	11.12	12	0.40	-2634.00	5387.00	84000	20240311	-28.69	31200	20230726	91.99	84000	-28.69	20240311	46350	29.23	20240206	84000	-28.69	20240311	31200	91.99	20230726	3.13	N	141080	500	140 억		3154508	N	N	531	N	00	N
81	20240417	090759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60600	-400	5	-0.66	1232348200	20270	4.22	61000	61500	60300	79300	42700	61000	60794.61	11.22	0	-6246	64666	62832	61466	59632	58266	62150	58950	141	18300	500	45140	100	1	28120310	17041	-23.01	11.25	12	0.07	-2634.00	5387.00	84000	20240311	-27.86	31200	20230726	94.23	84000	-27.86	20240311	46350	30.74	20240206	84000	-27.86	20240311	31200	94.23	20230726	3.13	N	141080	500	140 억		3154508	N	N	531	N	00	N
82	20240416	160804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61000	-2400	5	-3.79	28976538500	473716	122.90	63000	63300	60100	82400	44400	63400	61166.77	10.98	0	68920	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	17153	-23.16	11.32	12	1.68	-2634.00	5387.00	84000	20240311	-27.38	31200	20230726	95.51	84000	-27.38	20240311	46350	31.61	20240206	84000	-27.38	20240311	31200	95.51	20230726	3.09	N	141080	500	140 억		3086446	N	N	531	N	00	N
83	20240416	150803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61000	-2400	5	-3.79	27419259400	448202	116.28	63000	63300	60100	82400	44400	63400	61173.87	10.98	0	61474	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	17153	-23.16	11.32	12	1.59	-2634.00	5387.00	84000	20240311	-27.38	31200	20230726	95.51	84000	-27.38	20240311	46350	31.61	20240206	84000	-27.38	20240311	31200	95.51	20230726	3.09	N	141080	500	140 억		3086446	N	N	5809	N	00	N
84	20240416	140803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60600	-2800	5	-4.42	23553775700	384435	99.73	63000	63300	60100	82400	44400	63400	61266.04	10.98	0	43314	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	17041	-23.01	11.25	12	1.37	-2634.00	5387.00	84000	20240311	-27.86	31200	20230726	94.23	84000	-27.86	20240311	46350	30.74	20240206	84000	-27.86	20240311	31200	94.23	20230726	3.09	N	141080	500	140 억		3086446	N	N	5809	N	00	N
85	20240416	130802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60400	-3000	5	-4.73	20913707700	340765	88.40	63000	63300	60100	82400	44400	63400	61370.12	10.98	0	30027	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	16985	-22.93	11.21	12	1.21	-2634.00	5387.00	84000	20240311	-28.10	31200	20230726	93.59	84000	-28.10	20240311	46350	30.31	20240206	84000	-28.10	20240311	31200	93.59	20230726	3.09	N	141080	500	140 억		3086446	N	N	5809	N	00	N
86	20240416	120804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60800	-2600	5	-4.10	18833799900	306450	79.50	63000	63300	60100	82400	44400	63400	61455.11	10.98	0	23469	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	17097	-23.08	11.29	12	1.09	-2634.00	5387.00	84000	20240311	-27.62	31200	20230726	94.87	84000	-27.62	20240311	46350	31.18	20240206	84000	-27.62	20240311	31200	94.87	20230726	3.09	N	141080	500	140 억		3086446	N	N	5809	N	00	N
87	20240416	110800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60600	-2800	5	-4.42	14597798200	236401	61.33	63000	63300	60500	82400	44400	63400	61746.99	10.98	0	15787	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	17041	-23.01	11.25	12	0.84	-2634.00	5387.00	84000	20240311	-27.86	31200	20230726	94.23	84000	-27.86	20240311	46350	30.74	20240206	84000	-27.86	20240311	31200	94.23	20230726	3.09	N	141080	500	140 억		3086446	N	N	5809	N	00	N
88	20240416	100753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-2000	5	-3.15	8107086200	130099	33.75	63000	63300	61300	82400	44400	63400	62310.95	10.98	0	-7076	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	17266	-23.31	11.40	12	0.46	-2634.00	5387.00	84000	20240311	-26.90	31200	20230726	96.79	84000	-26.90	20240311	46350	32.47	20240206	84000	-26.90	20240311	31200	96.79	20230726	3.09	N	141080	500	140 억		3086446	N	N	5809	N	00	N
89	20240416	090753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62900	-500	5	-0.79	1292060500	20561	5.33	63000	63300	62500	82400	44400	63400	62827.75	10.98	0	3349	65066	64232	63166	62332	61266	64650	62750	141	19000	500	46910	100	1	28120310	17688	-23.88	11.68	12	0.07	-2634.00	5387.00	84000	20240311	-25.12	31200	20230726	101.60	84000	-25.12	20240311	46350	35.71	20240206	84000	-25.12	20240311	31200	101.60	20230726	3.09	N	141080	500	140 억		3086446	N	N	5809	N	00	N
90	20240415	160751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63400	-1000	5	-1.55	24150240700	382568	55.72	63300	64000	62100	83700	45100	64400	63126.36	10.88	0	38093	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17828	-24.07	11.77	12	1.36	-2634.00	5387.00	84000	20240311	-24.52	31200	20230726	103.21	84000	-24.52	20240311	46350	36.79	20240206	84000	-24.52	20240311	31200	103.21	20230726	3.16	N	141080	500	140 억		3059207	N	N	5809	N	00	N
91	20240415	150756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63500	-900	5	-1.40	23146783100	366744	53.41	63300	64000	62100	83700	45100	64400	63114.24	10.88	0	36419	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17856	-24.11	11.79	12	1.30	-2634.00	5387.00	84000	20240311	-24.40	31200	20230726	103.53	84000	-24.40	20240311	46350	37.00	20240206	84000	-24.40	20240311	31200	103.53	20230726	3.16	N	141080	500	140 억		3059207	N	N	151	N	00	N
92	20240415	140749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63700	-700	5	-1.09	20337913700	322615	46.99	63300	64000	62100	83700	45100	64400	63040.77	10.88	0	42474	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17913	-24.18	11.82	12	1.15	-2634.00	5387.00	84000	20240311	-24.17	31200	20230726	104.17	84000	-24.17	20240311	46350	37.43	20240206	84000	-24.17	20240311	31200	104.17	20230726	3.16	N	141080	500	140 억		3059207	N	N	151	N	00	N
93	20240415	130741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62800	-1600	5	-2.48	17754108900	281837	41.05	63300	64000	62100	83700	45100	64400	62994.19	10.88	0	39737	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17660	-23.84	11.66	12	1.00	-2634.00	5387.00	84000	20240311	-25.24	31200	20230726	101.28	84000	-25.24	20240311	46350	35.49	20240206	84000	-25.24	20240311	31200	101.28	20230726	3.16	N	141080	500	140 억		3059207	N	N	151	N	00	N
94	20240415	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63100	-1300	5	-2.02	14589973500	231247	33.68	63300	64000	62300	83700	45100	64400	63092.53	10.88	0	34305	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17744	-23.96	11.71	12	0.82	-2634.00	5387.00	84000	20240311	-24.88	31200	20230726	102.24	84000	-24.88	20240311	46350	36.14	20240206	84000	-24.88	20240311	31200	102.24	20230726	3.16	N	141080	500	140 억		3059207	N	N	151	N	00	N
95	20240415	110754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63000	-1400	5	-2.17	13050698100	206790	30.12	63300	64000	62300	83700	45100	64400	63110.81	10.88	0	32316	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17716	-23.92	11.69	12	0.74	-2634.00	5387.00	84000	20240311	-25.00	31200	20230726	101.92	84000	-25.00	20240311	46350	35.92	20240206	84000	-25.00	20240311	31200	101.92	20230726	3.16	N	141080	500	140 억		3059207	N	N	151	N	00	N
96	20240415	100749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63200	-1200	5	-1.86	10063784000	159209	23.19	63300	64000	62300	83700	45100	64400	63211.07	10.88	0	31722	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17772	-23.99	11.73	12	0.57	-2634.00	5387.00	84000	20240311	-24.76	31200	20230726	102.56	84000	-24.76	20240311	46350	36.35	20240206	84000	-24.76	20240311	31200	102.56	20230726	3.16	N	141080	500	140 억		3059207	N	N	151	N	00	N
97	20240415	090756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63700	-700	5	-1.09	2916857300	46146	6.72	63300	63800	62800	83700	45100	64400	63209.04	10.88	0	12133	67200	65800	63500	62100	59800	66500	62800	141	19300	500	47650	100	1	28120310	17913	-24.18	11.82	12	0.16	-2634.00	5387.00	84000	20240311	-24.17	31200	20230726	104.17	84000	-24.17	20240311	46350	37.43	20240206	84000	-24.17	20240311	31200	104.17	20230726	3.16	N	141080	500	140 억		3059207	N	N	151	N	00	N
98	20240412	160749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64400	3000	2	4.89	43282052600	680065	124.04	62000	64900	61200	79800	43000	61400	63644.10	10.53	0	-28061	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	18109	-24.45	11.95	12	2.42	-2634.00	5387.00	84000	20240311	-23.33	31200	20230726	106.41	84000	-23.33	20240311	46350	38.94	20240206	84000	-23.33	20240311	31200	106.41	20230726	3.15	N	141080	500	140 억		2961107	N	N	151	N	00	N
99	20240412	150752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64500	3100	2	5.05	41723653000	655867	119.63	62000	64900	61200	79800	43000	61400	63616.91	10.53	0	-24893	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	18138	-24.49	11.97	12	2.33	-2634.00	5387.00	84000	20240311	-23.21	31200	20230726	106.73	84000	-23.21	20240311	46350	39.16	20240206	84000	-23.21	20240311	31200	106.73	20230726	3.15	N	141080	500	140 억		2961107	N	N	143	N	00	N
100	20240412	140749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64200	2800	2	4.56	36208870100	570274	104.02	62000	64600	61200	79800	43000	61400	63494.77	10.53	0	-12055	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	18053	-24.37	11.92	12	2.03	-2634.00	5387.00	84000	20240311	-23.57	31200	20230726	105.77	84000	-23.57	20240311	46350	38.51	20240206	84000	-23.57	20240311	31200	105.77	20230726	3.15	N	141080	500	140 억		2961107	N	N	143	N	00	N
101	20240412	130740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63700	2300	2	3.75	29644317000	467996	85.36	62000	64400	61200	79800	43000	61400	63344.19	10.53	0	-22047	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	17913	-24.18	11.82	12	1.66	-2634.00	5387.00	84000	20240311	-24.17	31200	20230726	104.17	84000	-24.17	20240311	46350	37.43	20240206	84000	-24.17	20240311	31200	104.17	20230726	3.15	N	141080	500	140 억		2961107	N	N	143	N	00	N
102	20240412	120747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63300	1900	2	3.09	27589156800	435577	79.45	62000	64400	61200	79800	43000	61400	63340.50	10.53	0	-18270	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	17800	-24.03	11.75	12	1.55	-2634.00	5387.00	84000	20240311	-24.64	31200	20230726	102.88	84000	-24.64	20240311	46350	36.57	20240206	84000	-24.64	20240311	31200	102.88	20230726	3.15	N	141080	500	140 억		2961107	N	N	143	N	00	N
103	20240412	110744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63800	2400	2	3.91	23860584100	376760	68.72	62000	64400	61200	79800	43000	61400	63332.33	10.53	0	1056	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	17941	-24.22	11.84	12	1.34	-2634.00	5387.00	84000	20240311	-24.05	31200	20230726	104.49	84000	-24.05	20240311	46350	37.65	20240206	84000	-24.05	20240311	31200	104.49	20230726	3.15	N	141080	500	140 억		2961107	N	N	143	N	00	N
104	20240412	100746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63400	2000	2	3.26	17960305700	284142	51.83	62000	64400	61200	79800	43000	61400	63210.58	10.53	0	-662	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	17828	-24.07	11.77	12	1.01	-2634.00	5387.00	84000	20240311	-24.52	31200	20230726	103.21	84000	-24.52	20240311	46350	36.79	20240206	84000	-24.52	20240311	31200	103.21	20230726	3.15	N	141080	500	140 억		2961107	N	N	143	N	00	N
105	20240412	090746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	0	3	0.00	2391969500	38598	7.04	62000	62700	61400	79800	43000	61400	61975.24	10.53	0	1353	65333	63366	62033	60066	58733	64350	61050	141	18400	500	45430	100	1	28120310	17266	-23.31	11.40	12	0.14	-2634.00	5387.00	84000	20240311	-26.90	31200	20230726	96.79	84000	-26.90	20240311	46350	32.47	20240206	84000	-26.90	20240311	31200	96.79	20230726	3.15	N	141080	500	140 억		2961107	N	N	143	N	00	N
106	20240411	160740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-1900	5	-3.00	32984520100	533269	81.70	61200	64000	60700	82200	44400	63300	61854.46	10.15	0	43670	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17266	-23.31	11.40	12	1.90	-2634.00	5387.00	84000	20240311	-26.90	31200	20230726	96.79	84000	-26.90	20240311	46350	32.47	20240206	84000	-26.90	20240311	31200	96.79	20230726	3.21	N	141080	500	140 억		2855332	N	N	143	N	00	N
107	20240411	150747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	-1300	5	-2.05	29993896100	484673	74.25	61200	64000	60700	82200	44400	63300	61884.81	10.15	0	36424	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17435	-23.54	11.51	12	1.72	-2634.00	5387.00	84000	20240311	-26.19	31200	20230726	98.72	84000	-26.19	20240311	46350	33.76	20240206	84000	-26.19	20240311	31200	98.72	20230726	3.21	N	141080	500	140 억		2855332	N	N	99	N	00	N
108	20240411	140743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	-1700	5	-2.69	20501846100	333170	51.04	61200	62300	60700	82200	44400	63300	61535.69	10.15	0	49664	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17322	-23.39	11.43	12	1.18	-2634.00	5387.00	84000	20240311	-26.67	31200	20230726	97.44	84000	-26.67	20240311	46350	32.90	20240206	84000	-26.67	20240311	31200	97.44	20230726	3.21	N	141080	500	140 억		2855332	N	N	99	N	00	N
109	20240411	130734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61900	-1400	5	-2.21	18352339700	298496	45.73	61200	62200	60700	82200	44400	63300	61482.70	10.15	0	53188	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17406	-23.50	11.49	12	1.06	-2634.00	5387.00	84000	20240311	-26.31	31200	20230726	98.40	84000	-26.31	20240311	46350	33.55	20240206	84000	-26.31	20240311	31200	98.40	20230726	3.21	N	141080	500	140 억		2855332	N	N	99	N	00	N
110	20240411	120745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61800	-1500	5	-2.37	17069566000	277739	42.55	61200	62200	60700	82200	44400	63300	61459.02	10.15	0	50233	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17378	-23.46	11.47	12	0.99	-2634.00	5387.00	84000	20240311	-26.43	31200	20230726	98.08	84000	-26.43	20240311	46350	33.33	20240206	84000	-26.43	20240311	31200	98.08	20230726	3.21	N	141080	500	140 억		2855332	N	N	99	N	00	N
111	20240411	110738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	-1700	5	-2.69	14572433200	237334	36.36	61200	62200	60700	82200	44400	63300	61400.53	10.15	0	44868	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17322	-23.39	11.43	12	0.84	-2634.00	5387.00	84000	20240311	-26.67	31200	20230726	97.44	84000	-26.67	20240311	46350	32.90	20240206	84000	-26.67	20240311	31200	97.44	20230726	3.21	N	141080	500	140 억		2855332	N	N	99	N	00	N
112	20240411	100745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	-1700	5	-2.69	11831838400	192823	29.54	61200	62200	60700	82200	44400	63300	61361.14	10.15	0	34578	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17322	-23.39	11.43	12	0.69	-2634.00	5387.00	84000	20240311	-26.67	31200	20230726	97.44	84000	-26.67	20240311	46350	32.90	20240206	84000	-26.67	20240311	31200	97.44	20230726	3.21	N	141080	500	140 억		2855332	N	N	99	N	00	N
113	20240411	090742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61500	-1800	5	-2.84	4071711800	66090	10.13	61200	62200	61200	82200	44400	63300	61608.59	10.15	0	19949	65100	64200	62700	61800	60300	64650	62250	141	18900	500	46840	100	1	28120310	17294	-23.35	11.42	12	0.24	-2634.00	5387.00	84000	20240311	-26.79	31200	20230726	97.12	84000	-26.79	20240311	46350	32.69	20240206	84000	-26.79	20240311	31200	97.12	20230726	3.21	N	141080	500	140 억		2855332	N	N	99	N	00	N
114	20240409	160729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63300	1000	2	1.61	40374504500	645693	92.64	62300	63600	61200	80900	43700	62300	62528.87	10.17	0	1360	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17800	-24.03	11.75	12	2.30	-2634.00	5387.00	84000	20240311	-24.64	31200	20230726	102.88	84000	-24.64	20240311	46350	36.57	20240206	84000	-24.64	20240311	31200	102.88	20230726	3.28	N	141080	500	140 억		2859089	N	N	99	N	00	N
115	20240409	150735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63400	1100	2	1.77	38208160900	611379	87.72	62300	63600	61200	80900	43700	62300	62495.85	10.17	0	4152	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17828	-24.07	11.77	12	2.17	-2634.00	5387.00	84000	20240311	-24.52	31200	20230726	103.21	84000	-24.52	20240311	46350	36.79	20240206	84000	-24.52	20240311	31200	103.21	20230726	3.28	N	141080	500	140 억		2859089	N	N	3698	N	00	N
116	20240409	140739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62900	600	2	0.96	31965537900	512291	73.50	62300	63500	61200	80900	43700	62300	62397.70	10.17	0	479	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17688	-23.88	11.68	12	1.82	-2634.00	5387.00	84000	20240311	-25.12	31200	20230726	101.60	84000	-25.12	20240311	46350	35.71	20240206	84000	-25.12	20240311	31200	101.60	20230726	3.28	N	141080	500	140 억		2859089	N	N	3698	N	00	N
117	20240409	130732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62400	100	2	0.16	25100769200	403221	57.85	62300	63500	61200	80900	43700	62300	62250.34	10.17	0	14960	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17547	-23.69	11.58	12	1.43	-2634.00	5387.00	84000	20240311	-25.71	31200	20230726	100.00	84000	-25.71	20240311	46350	34.63	20240206	84000	-25.71	20240311	31200	100.00	20230726	3.28	N	141080	500	140 억		2859089	N	N	3698	N	00	N
118	20240409	120734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	-300	5	-0.48	21423614200	344232	49.39	62300	63500	61200	80900	43700	62300	62235.51	10.17	0	20731	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17435	-23.54	11.51	12	1.22	-2634.00	5387.00	84000	20240311	-26.19	31200	20230726	98.72	84000	-26.19	20240311	46350	33.76	20240206	84000	-26.19	20240311	31200	98.72	20230726	3.28	N	141080	500	140 억		2859089	N	N	3698	N	00	N
119	20240409	110734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	-700	5	-1.12	16731760500	268041	38.46	62300	63500	61500	80900	43700	62300	62423.54	10.17	0	-8644	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17322	-23.39	11.43	12	0.95	-2634.00	5387.00	84000	20240311	-26.67	31200	20230726	97.44	84000	-26.67	20240311	46350	32.90	20240206	84000	-26.67	20240311	31200	97.44	20230726	3.28	N	141080	500	140 억		2859089	N	N	3698	N	00	N
120	20240409	100728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61700	-600	5	-0.96	12384254900	197713	28.37	62300	63500	61700	80900	43700	62300	62641.84	10.17	0	-27688	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17350	-23.42	11.45	12	0.70	-2634.00	5387.00	84000	20240311	-26.55	31200	20230726	97.76	84000	-26.55	20240311	46350	33.12	20240206	84000	-26.55	20240311	31200	97.76	20230726	3.28	N	141080	500	140 억		2859089	N	N	3698	N	00	N
121	20240409	090742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62900	600	2	0.96	2396057000	38224	5.48	62300	63200	62300	80900	43700	62300	62711.43	10.17	0	5617	65566	63932	62966	61332	60366	63450	60850	141	18600	500	46100	100	1	28120310	17688	-23.88	11.68	12	0.14	-2634.00	5387.00	84000	20240311	-25.12	31200	20230726	101.60	84000	-25.12	20240311	46350	35.71	20240206	84000	-25.12	20240311	31200	101.60	20230726	3.28	N	141080	500	140 억		2859089	N	N	3698	N	00	N
122	20240408	160727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62300	-2300	5	-3.56	42927726600	683304	118.22	64600	64600	62000	83900	45300	64600	62825.47	9.65	0	101048	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17519	-23.65	11.56	12	2.43	-2634.00	5387.00	84000	20240311	-25.83	31200	20230726	99.68	84000	-25.83	20240311	46350	34.41	20240206	84000	-25.83	20240311	31200	99.68	20230726	3.31	N	141080	500	140 억		2714122	N	N	3698	N	00	N
123	20240408	150733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62600	-2000	5	-3.10	40752667200	648499	112.20	64600	64600	62000	83900	45300	64600	62841.07	9.65	0	93224	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17603	-23.77	11.62	12	2.31	-2634.00	5387.00	84000	20240311	-25.48	31200	20230726	100.64	84000	-25.48	20240311	46350	35.06	20240206	84000	-25.48	20240311	31200	100.64	20230726	3.31	N	141080	500	140 억		2714122	N	N	2113	N	00	N
124	20240408	140734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62400	-2200	5	-3.41	35287536100	561099	97.08	64600	64600	62000	83900	45300	64600	62889.52	9.65	0	76321	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17547	-23.69	11.58	12	2.00	-2634.00	5387.00	84000	20240311	-25.71	31200	20230726	100.00	84000	-25.71	20240311	46350	34.63	20240206	84000	-25.71	20240311	31200	100.00	20230726	3.31	N	141080	500	140 억		2714122	N	N	2113	N	00	N
125	20240408	130730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62700	-1900	5	-2.94	31247948100	496722	85.94	64600	64600	62000	83900	45300	64600	62907.74	9.65	0	66840	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17631	-23.80	11.64	12	1.77	-2634.00	5387.00	84000	20240311	-25.36	31200	20230726	100.96	84000	-25.36	20240311	46350	35.28	20240206	84000	-25.36	20240311	31200	100.96	20230726	3.31	N	141080	500	140 억		2714122	N	N	2113	N	00	N
126	20240408	120734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62400	-2200	5	-3.41	27835454700	442129	76.49	64600	64600	62000	83900	45300	64600	62957.14	9.65	0	58375	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17547	-23.69	11.58	12	1.57	-2634.00	5387.00	84000	20240311	-25.71	31200	20230726	100.00	84000	-25.71	20240311	46350	34.63	20240206	84000	-25.71	20240311	31200	100.00	20230726	3.31	N	141080	500	140 억		2714122	N	N	2113	N	00	N
127	20240408	110735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62400	-2200	5	-3.41	23830757800	377848	65.37	64600	64600	62100	83900	45300	64600	63069.01	9.65	0	42094	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17547	-23.69	11.58	12	1.34	-2634.00	5387.00	84000	20240311	-25.71	31200	20230726	100.00	84000	-25.71	20240311	46350	34.63	20240206	84000	-25.71	20240311	31200	100.00	20230726	3.31	N	141080	500	140 억		2714122	N	N	2113	N	00	N
128	20240408	100726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62800	-1800	5	-2.79	16880308600	266572	46.12	64600	64600	62600	83900	45300	64600	63322.82	9.65	0	15875	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17660	-23.84	11.66	12	0.95	-2634.00	5387.00	84000	20240311	-25.24	31200	20230726	101.28	84000	-25.24	20240311	46350	35.49	20240206	84000	-25.24	20240311	31200	101.28	20230726	3.31	N	141080	500	140 억		2714122	N	N	2113	N	00	N
129	20240408	090734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63500	-1100	5	-1.70	3361819600	52497	9.08	64600	64600	63400	83900	45300	64600	64036.49	9.65	0	3542	67600	66100	64600	63100	61600	66850	63850	141	19300	500	47800	100	1	28120310	17856	-24.11	11.79	12	0.19	-2634.00	5387.00	84000	20240311	-24.40	31200	20230726	103.53	84000	-24.40	20240311	46350	37.00	20240206	84000	-24.40	20240311	31200	103.53	20230726	3.31	N	141080	500	140 억		2714122	N	N	2113	N	00	N
130	20240405	160733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64600	-500	5	-0.77	36575194200	563841	91.02	63200	66100	63100	84600	45600	65100	64868.39	9.46	0	39135	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18166	-24.53	11.99	12	2.01	-2634.00	5387.00	84000	20240311	-23.10	31200	20230726	107.05	84000	-23.10	20240311	46350	39.37	20240206	84000	-23.10	20240311	31200	107.05	20230726	3.46	N	141080	500	140 억		2660316	N	N	2113	N	00	N
131	20240405	150728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65200	100	2	0.15	34034337600	524738	84.71	63200	66100	63100	84600	45600	65100	64859.56	9.46	0	43697	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18334	-24.75	12.10	12	1.87	-2634.00	5387.00	84000	20240311	-22.38	31200	20230726	108.97	84000	-22.38	20240311	46350	40.67	20240206	84000	-22.38	20240311	31200	108.97	20230726	3.46	N	141080	500	140 억		2660316	N	N	517	N	00	N
132	20240405	140728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65100	0	3	0.00	28872355000	445068	71.85	63200	66100	63100	84600	45600	65100	64871.65	9.46	0	40224	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18306	-24.72	12.08	12	1.58	-2634.00	5387.00	84000	20240311	-22.50	31200	20230726	108.65	84000	-22.50	20240311	46350	40.45	20240206	84000	-22.50	20240311	31200	108.65	20230726	3.46	N	141080	500	140 억		2660316	N	N	517	N	00	N
133	20240405	130726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65300	200	2	0.31	24231098800	373478	60.29	63200	66100	63100	84600	45600	65100	64879.43	9.46	0	29984	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18363	-24.79	12.12	12	1.33	-2634.00	5387.00	84000	20240311	-22.26	31200	20230726	109.29	84000	-22.26	20240311	46350	40.88	20240206	84000	-22.26	20240311	31200	109.29	20230726	3.46	N	141080	500	140 억		2660316	N	N	517	N	00	N
134	20240405	120727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65300	200	2	0.31	21601746000	333115	53.78	63200	66100	63100	84600	45600	65100	64847.51	9.46	0	17408	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18363	-24.79	12.12	12	1.18	-2634.00	5387.00	84000	20240311	-22.26	31200	20230726	109.29	84000	-22.26	20240311	46350	40.88	20240206	84000	-22.26	20240311	31200	109.29	20230726	3.46	N	141080	500	140 억		2660316	N	N	517	N	00	N
135	20240405	110732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65000	-100	5	-0.15	19359262700	298715	48.22	63200	66100	63100	84600	45600	65100	64808.22	9.46	0	16075	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18278	-24.68	12.07	12	1.06	-2634.00	5387.00	84000	20240311	-22.62	31200	20230726	108.33	84000	-22.62	20240311	46350	40.24	20240206	84000	-22.62	20240311	31200	108.33	20230726	3.46	N	141080	500	140 억		2660316	N	N	517	N	00	N
136	20240405	100630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65500	400	2	0.61	14741113800	227722	36.76	63200	66100	63100	84600	45600	65100	64732.51	9.46	0	12212	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18419	-24.87	12.16	12	0.81	-2634.00	5387.00	84000	20240311	-22.02	31200	20230726	109.94	84000	-22.02	20240311	46350	41.32	20240206	84000	-22.02	20240311	31200	109.94	20230726	3.46	N	141080	500	140 억		2660316	N	N	517	N	00	N
137	20240405	090719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64500	-600	5	-0.92	5072870500	79526	12.84	63200	64800	63100	84600	45600	65100	63784.48	9.46	0	15237	68100	66600	65800	64300	63500	66200	63900	141	19500	500	48170	100	1	28120310	18138	-24.49	11.97	12	0.28	-2634.00	5387.00	84000	20240311	-23.21	31200	20230726	106.73	84000	-23.21	20240311	46350	39.16	20240206	84000	-23.21	20240311	31200	106.73	20230726	3.46	N	141080	500	140 억		2660316	N	N	517	N	00	N
138	20240404	160718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65100	-1100	5	-1.66	39945092300	605711	40.11	66400	67300	65000	86000	46400	66200	65949.63	9.17	0	25845	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18306	-24.72	12.08	12	2.15	-2634.00	5387.00	84000	20240311	-22.50	31200	20230726	108.65	84000	-22.50	20240311	46350	40.45	20240206	84000	-22.50	20240311	31200	108.65	20230726	3.64	N	141080	500	140 억		2579887	N	N	517	N	00	N
139	20240404	150715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65300	-900	5	-1.36	36748257300	556640	36.86	66400	67300	65000	86000	46400	66200	66017.64	9.17	0	13467	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18363	-24.79	12.12	12	1.98	-2634.00	5387.00	84000	20240311	-22.26	31200	20230726	109.29	84000	-22.26	20240311	46350	40.88	20240206	84000	-22.26	20240311	31200	109.29	20230726	3.64	N	141080	500	140 억		2579887	N	N	1931	N	00	N
140	20240404	140719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	-500	5	-0.76	29081827900	439391	29.09	66400	67300	65500	86000	46400	66200	66186.64	9.17	0	-1906	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18475	-24.94	12.20	12	1.56	-2634.00	5387.00	84000	20240311	-21.79	31200	20230726	110.58	84000	-21.79	20240311	46350	41.75	20240206	84000	-21.79	20240311	31200	110.58	20230726	3.64	N	141080	500	140 억		2579887	N	N	1931	N	00	N
141	20240404	130710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66000	-200	5	-0.30	25060985300	378425	25.06	66400	67300	65500	86000	46400	66200	66224.52	9.17	0	-10819	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18559	-25.06	12.25	12	1.35	-2634.00	5387.00	84000	20240311	-21.43	31200	20230726	111.54	84000	-21.43	20240311	46350	42.39	20240206	84000	-21.43	20240311	31200	111.54	20230726	3.64	N	141080	500	140 억		2579887	N	N	1931	N	00	N
142	20240404	120716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66100	-100	5	-0.15	21461353600	323712	21.43	66400	67300	65600	86000	46400	66200	66298.01	9.17	0	-1355	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18588	-25.09	12.27	12	1.15	-2634.00	5387.00	84000	20240311	-21.31	31200	20230726	111.86	84000	-21.31	20240311	46350	42.61	20240206	84000	-21.31	20240311	31200	111.86	20230726	3.64	N	141080	500	140 억		2579887	N	N	1931	N	00	N
143	20240404	110718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66100	-100	5	-0.15	18809177300	283617	18.78	66400	67300	65600	86000	46400	66200	66319.40	9.17	0	139	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18588	-25.09	12.27	12	1.01	-2634.00	5387.00	84000	20240311	-21.31	31200	20230726	111.86	84000	-21.31	20240311	46350	42.61	20240206	84000	-21.31	20240311	31200	111.86	20230726	3.64	N	141080	500	140 억		2579887	N	N	1931	N	00	N
144	20240404	100718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66200	0	3	0.00	13945190600	210020	13.91	66400	67300	65600	86000	46400	66200	66400.40	9.17	0	7507	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18616	-25.13	12.29	12	0.75	-2634.00	5387.00	84000	20240311	-21.19	31200	20230726	112.18	84000	-21.19	20240311	46350	42.83	20240206	84000	-21.19	20240311	31200	112.18	20230726	3.64	N	141080	500	140 억		2579887	N	N	1931	N	00	N
145	20240404	090717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67100	900	2	1.36	3286422000	49284	3.26	66400	67300	66300	86000	46400	66200	66694.38	9.17	0	10322	70266	68232	66066	64032	61866	69250	65050	141	19800	500	48980	100	1	28120310	18869	-25.47	12.46	12	0.18	-2634.00	5387.00	84000	20240311	-20.12	31200	20230726	115.06	84000	-20.12	20240311	46350	44.77	20240206	84000	-20.12	20240311	31200	115.06	20230726	3.64	N	141080	500	140 억		2579887	N	N	1931	N	00	N
146	20240403	160716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66200	1100	2	1.69	99111353000	1492130	55.54	64000	68100	63900	84600	45600	65100	66423.97	8.73	0	177558	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18616	-25.13	12.29	12	5.31	-2634.00	5387.00	84000	20240311	-21.19	31200	20230726	112.18	84000	-21.19	20240311	46350	42.83	20240206	84000	-21.19	20240311	31200	112.18	20230726	3.70	N	141080	500	140 억		2454991	N	N	1920	N	00	N
147	20240403	150715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66300	1200	2	1.84	94684560700	1425335	53.06	64000	68100	63900	84600	45600	65100	66430.74	8.73	0	155911	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18644	-25.17	12.31	12	5.07	-2634.00	5387.00	84000	20240311	-21.07	31200	20230726	112.50	84000	-21.07	20240311	46350	43.04	20240206	84000	-21.07	20240311	31200	112.50	20230726	3.70	N	141080	500	140 억		2454991	N	N	1678	N	00	N
148	20240403	140710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	1900	2	2.92	86021025100	1296095	48.25	64000	68100	63900	84600	45600	65100	66370.48	8.73	0	136733	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18841	-25.44	12.44	12	4.61	-2634.00	5387.00	84000	20240311	-20.24	31200	20230726	114.74	84000	-20.24	20240311	46350	44.55	20240206	84000	-20.24	20240311	31200	114.74	20230726	3.70	N	141080	500	140 억		2454991	N	N	1678	N	00	N
149	20240403	130709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67000	1900	2	2.92	73586900600	1111781	41.39	64000	67800	63900	84600	45600	65100	66189.41	8.73	0	108868	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18841	-25.44	12.44	12	3.95	-2634.00	5387.00	84000	20240311	-20.24	31200	20230726	114.74	84000	-20.24	20240311	46350	44.55	20240206	84000	-20.24	20240311	31200	114.74	20230726	3.70	N	141080	500	140 억		2454991	N	N	1678	N	00	N
150	20240403	120708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67400	2300	2	3.53	67842549400	1026108	38.20	64000	67800	63900	84600	45600	65100	66117.50	8.73	0	95540	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18953	-25.59	12.51	12	3.65	-2634.00	5387.00	84000	20240311	-19.76	31200	20230726	116.03	84000	-19.76	20240311	46350	45.42	20240206	84000	-19.76	20240311	31200	116.03	20230726	3.70	N	141080	500	140 억		2454991	N	N	1678	N	00	N
151	20240403	110712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66600	1500	2	2.30	51268808900	779424	29.01	64000	66800	63900	84600	45600	65100	65778.80	8.73	0	62211	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18728	-25.28	12.36	12	2.77	-2634.00	5387.00	84000	20240311	-20.71	31200	20230726	113.46	84000	-20.71	20240311	46350	43.69	20240206	84000	-20.71	20240311	31200	113.46	20230726	3.70	N	141080	500	140 억		2454991	N	N	1678	N	00	N
152	20240403	100711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66000	900	2	1.38	40364995800	615164	22.90	64000	66800	63900	84600	45600	65100	65617.59	8.73	0	59598	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18559	-25.06	12.25	12	2.19	-2634.00	5387.00	84000	20240311	-21.43	31200	20230726	111.54	84000	-21.43	20240311	46350	42.39	20240206	84000	-21.43	20240311	31200	111.54	20230726	3.70	N	141080	500	140 억		2454991	N	N	1678	N	00	N
153	20240403	090711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65200	100	2	0.15	9236102700	141914	5.28	64000	65800	63900	84600	45600	65100	65082.25	8.73	0	33062	76166	70632	67666	62132	59166	69150	60650	141	19500	500	48170	100	1	28120310	18334	-24.75	12.10	12	0.50	-2634.00	5387.00	84000	20240311	-22.38	31200	20230726	108.97	84000	-22.38	20240311	46350	40.67	20240206	84000	-22.38	20240311	31200	108.97	20230726	3.70	N	141080	500	140 억		2454991	N	N	1678	N	00	N
154	20240402	160700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65100	-8700	5	-11.79	178445294500	2663676	258.90	73000	73200	64700	95900	51700	73800	66992.24	8.78	0	-31410	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	18306	-24.72	12.08	12	9.47	-2634.00	5387.00	84000	20240311	-22.50	31200	20230726	108.65	84000	-22.50	20240311	46350	40.45	20240206	84000	-22.50	20240311	31200	108.65	20230726	3.80	N	141080	500	140 억		2469320	N	N	1678	N	00	N
155	20240402	150707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65800	-8000	5	-10.84	171536716100	2557923	248.62	73000	73200	64700	95900	51700	73800	67057.71	8.78	0	-70083	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	18503	-24.98	12.21	12	9.10	-2634.00	5387.00	84000	20240311	-21.67	31200	20230726	110.90	84000	-21.67	20240311	46350	41.96	20240206	84000	-21.67	20240311	31200	110.90	20230726	3.80	N	141080	500	140 억		2469320	N	N	695	N	00	N
156	20240402	140710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65500	-8300	5	-11.25	159708409200	2377471	231.08	73000	73200	64700	95900	51700	73800	67172.35	8.78	0	-105519	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	18419	-24.87	12.16	12	8.45	-2634.00	5387.00	84000	20240311	-22.02	31200	20230726	109.94	84000	-22.02	20240311	46350	41.32	20240206	84000	-22.02	20240311	31200	109.94	20230726	3.80	N	141080	500	140 억		2469320	N	N	695	N	00	N
157	20240402	130659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65000	-8800	5	-11.92	142862892700	2121277	206.18	73000	73200	64700	95900	51700	73800	67343.87	8.78	0	-104535	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	18278	-24.68	12.07	12	7.54	-2634.00	5387.00	84000	20240311	-22.62	31200	20230726	108.33	84000	-22.62	20240311	46350	40.24	20240206	84000	-22.62	20240311	31200	108.33	20230726	3.80	N	141080	500	140 억		2469320	N	N	695	N	00	N
158	20240402	120656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65500	-8300	5	-11.25	131951103800	1953563	189.88	73000	73200	64900	95900	51700	73800	67539.90	8.78	0	-76567	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	18419	-24.87	12.16	12	6.95	-2634.00	5387.00	84000	20240311	-22.02	31200	20230726	109.94	84000	-22.02	20240311	46350	41.32	20240206	84000	-22.02	20240311	31200	109.94	20230726	3.80	N	141080	500	140 억		2469320	N	N	695	N	00	N
159	20240402	110701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65100	-8700	5	-11.79	118914161300	1755477	170.62	73000	73200	64900	95900	51700	73800	67734.72	8.78	0	-61050	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	18306	-24.72	12.08	12	6.24	-2634.00	5387.00	84000	20240311	-22.50	31200	20230726	108.65	84000	-22.50	20240311	46350	40.45	20240206	84000	-22.50	20240311	31200	108.65	20230726	3.80	N	141080	500	140 억		2469320	N	N	695	N	00	N
160	20240402	100702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67300	-6500	5	-8.81	78494062600	1144154	111.21	73000	73200	67200	95900	51700	73800	68598.90	8.78	0	-94476	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	18925	-25.55	12.49	12	4.07	-2634.00	5387.00	84000	20240311	-19.88	31200	20230726	115.71	84000	-19.88	20240311	46350	45.20	20240206	84000	-19.88	20240311	31200	115.71	20230726	3.80	N	141080	500	140 억		2469320	N	N	695	N	00	N
161	20240402	090702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69100	-4700	5	-6.37	20841597900	296161	28.79	73000	73200	68500	95900	51700	73800	70358.31	8.78	0	-20461	77466	75632	74466	72632	71466	75050	72050	141	22100	500	54610	100	1	28120310	19431	-26.23	12.83	12	1.05	-2634.00	5387.00	84000	20240311	-17.74	31200	20230726	121.47	84000	-17.74	20240311	46350	49.08	20240206	84000	-17.74	20240311	31200	121.47	20230726	3.80	N	141080	500	140 억		2469320	N	N	695	N	00	N
162	20240401	160659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73800	-1000	5	-1.34	75642262000	1008560	114.92	74500	76300	73300	97200	52400	74800	75002.32	8.63	0	59899	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	20753	-44.73	9.30	12	3.59	-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	3.73	N	141080	500	140 억		2428081	N	N	695	N	00	N
163	20240401	150700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	73700	-1100	5	-1.47	70093678700	933511	106.37	74500	76300	73300	97200	52400	74800	75086.48	8.63	0	68208	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	20725	-44.67	9.29	12	3.32	-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	3.73	N	141080	500	140 억		2428081	N	N	441	N	00	N
164	20240401	140656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75100	300	2	0.40	58645452100	779523	88.82	74500	76300	73700	97200	52400	74800	75233.22	8.63	0	78006	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	21118	-45.52	9.46	12	2.77	-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	3.73	N	141080	500	140 억		2428081	N	N	441	N	00	N
165	20240401	130653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75400	600	2	0.80	53954600500	717107	81.71	74500	76300	73700	97200	52400	74800	75240.07	8.63	0	90898	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	21203	-45.70	9.50	12	2.55	-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	3.73	N	141080	500	140 억		2428081	N	N	441	N	00	N
166	20240401	120700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	76100	1300	2	1.74	49055088800	652449	74.34	74500	76300	73700	97200	52400	74800	75186.87	8.63	0	93783	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	21400	-46.12	9.59	12	2.32	-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	3.73	N	141080	500	140 억		2428081	N	N	441	N	00	N
167	20240401	110659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75200	400	2	0.53	41145261200	547951	62.44	74500	76200	73700	97200	52400	74800	75090.00	8.63	0	42251	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	21146	-45.58	9.47	12	1.95	-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	3.73	N	141080	500	140 억		2428081	N	N	441	N	00	N
168	20240401	100656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	75100	300	2	0.40	27555056500	368259	41.96	74500	76100	73700	97200	52400	74800	74825.30	8.63	0	14254	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	21118	-45.52	9.46	12	1.31	-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	3.73	N	141080	500	140 억		2428081	N	N	441	N	00	N
169	20240401	090655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	74900	100	2	0.13	8077140400	107608	12.26	74500	76100	74400	97200	52400	74800	75064.01	8.63	0	11847	77800	76300	74800	73300	71800	77050	74050	141	22400	500	55350	100	1	28120310	21062	-45.39	9.44	12	0.38	-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	3.73	N	141080	500	140 억		2428081	N	N	441	N	00	N