KissMeData/036830/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	160449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	400	2	0.70	11288472800	195810	58.51	58200	59900	55700	74200	40000	57100	57650.24	3.70	0	-30669	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	12054	13.24	0.97	12	0.93	4342.00	59491.00	87800	20240221	-34.51	24750	20230809	132.32	87800	-34.51	20240221	37300	54.16	20240126	87800	-34.51	20240221	24750	132.32	20230809	2.19	N	036830	500	104 억		775997	N	N	101	N	00	N
3	20240430	150450	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57300	200	2	0.35	10894675900	188951	56.46	58200	59900	55700	74200	40000	57100	57658.74	3.70	0	-28888	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	12012	13.20	0.96	12	0.90	4342.00	59491.00	87800	20240221	-34.74	24750	20230809	131.52	87800	-34.74	20240221	37300	53.62	20240126	87800	-34.74	20240221	24750	131.52	20230809	2.19	N	036830	500	104 억		775997	N	N	53	N	00	N
4	20240430	140451	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57500	400	2	0.70	10093651200	174964	52.28	58200	59900	55700	74200	40000	57100	57689.87	3.70	0	-24330	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	12054	13.24	0.97	12	0.83	4342.00	59491.00	87800	20240221	-34.51	24750	20230809	132.32	87800	-34.51	20240221	37300	54.16	20240126	87800	-34.51	20240221	24750	132.32	20230809	2.19	N	036830	500	104 억		775997	N	N	53	N	00	N
5	20240430	130450	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	-700	5	-1.23	8871579400	153543	45.88	58200	59900	55700	74200	40000	57100	57779.12	3.70	0	-15370	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	11824	12.99	0.95	12	0.73	4342.00	59491.00	87800	20240221	-35.76	24750	20230809	127.88	87800	-35.76	20240221	37300	51.21	20240126	87800	-35.76	20240221	24750	127.88	20230809	2.19	N	036830	500	104 억		775997	N	N	53	N	00	N
6	20240430	120451	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56100	-1000	5	-1.75	8528316100	147437	44.05	58200	59900	55700	74200	40000	57100	57843.80	3.70	0	-14352	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	11761	12.92	0.94	12	0.70	4342.00	59491.00	87800	20240221	-36.10	24750	20230809	126.67	87800	-36.10	20240221	37300	50.40	20240126	87800	-36.10	20240221	24750	126.67	20230809	2.19	N	036830	500	104 억		775997	N	N	53	N	00	N
7	20240430	110449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56600	-500	5	-0.88	7810477000	134641	40.23	58200	59900	56200	74200	40000	57100	58009.65	3.70	0	-14172	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	11866	13.04	0.95	12	0.64	4342.00	59491.00	87800	20240221	-35.54	24750	20230809	128.69	87800	-35.54	20240221	37300	51.74	20240126	87800	-35.54	20240221	24750	128.69	20230809	2.19	N	036830	500	104 억		775997	N	N	53	N	00	N
8	20240430	100447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57300	200	2	0.35	6818447100	117166	35.01	58200	59900	56200	74200	40000	57100	58194.76	3.70	0	-14162	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	12012	13.20	0.96	12	0.56	4342.00	59491.00	87800	20240221	-34.74	24750	20230809	131.52	87800	-34.74	20240221	37300	53.62	20240126	87800	-34.74	20240221	24750	131.52	20230809	2.19	N	036830	500	104 억		775997	N	N	53	N	00	N
9	20240430	090456	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59000	1900	2	3.33	2788053900	47249	14.12	58200	59900	57700	74200	40000	57100	59007.68	3.70	0	-8861	62900	60000	54800	51900	46700	61450	53350	105	17100	500	41110	100	1	20964056	12369	13.59	0.99	12	0.23	4342.00	59491.00	87800	20240221	-32.80	24750	20230809	138.38	87800	-32.80	20240221	37300	58.18	20240126	87800	-32.80	20240221	24750	138.38	20230809	2.19	N	036830	500	104 억		775997	N	N	53	N	00	N
10	20240429	160437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57100	6500	2	12.85	18331688350	333123	211.73	49800	57700	49600	65700	35500	50600	55028.99	3.68	0	2060	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	11970	13.15	0.96	12	1.59	4342.00	59491.00	87800	20240221	-34.97	24750	20230809	130.71	87800	-34.97	20240221	37300	53.08	20240126	87800	-34.97	20240221	24750	130.71	20230809	2.20	N	036830	500	104 억		771867	N	N	53	N	00	N
11	20240429	150448	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56900	6300	2	12.45	16515488450	301406	191.57	49800	57200	49600	65700	35500	50600	54794.82	3.68	0	4234	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	11929	13.10	0.96	12	1.44	4342.00	59491.00	87800	20240221	-35.19	24750	20230809	129.90	87800	-35.19	20240221	37300	52.55	20240126	87800	-35.19	20240221	24750	129.90	20230809	2.20	N	036830	500	104 억		771867	N	N	55	N	00	N
12	20240429	140434	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56000	5400	2	10.67	13794354450	253188	160.92	49800	57000	49600	65700	35500	50600	54482.65	3.68	0	443	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	11740	12.90	0.94	12	1.21	4342.00	59491.00	87800	20240221	-36.22	24750	20230809	126.26	87800	-36.22	20240221	37300	50.13	20240126	87800	-36.22	20240221	24750	126.26	20230809	2.20	N	036830	500	104 억		771867	N	N	55	N	00	N
13	20240429	130449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55400	4800	2	9.49	11368414250	210055	133.51	49800	56200	49600	65700	35500	50600	54121.13	3.68	0	-3753	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	11614	12.76	0.93	12	1.00	4342.00	59491.00	87800	20240221	-36.90	24750	20230809	123.84	87800	-36.90	20240221	37300	48.53	20240126	87800	-36.90	20240221	24750	123.84	20230809	2.20	N	036830	500	104 억		771867	N	N	55	N	00	N
14	20240429	120447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55100	4500	2	8.89	9556430850	177450	112.79	49800	56200	49600	65700	35500	50600	53854.22	3.68	0	-12011	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	11551	12.69	0.93	12	0.85	4342.00	59491.00	87800	20240221	-37.24	24750	20230809	122.63	87800	-37.24	20240221	37300	47.72	20240126	87800	-37.24	20240221	24750	122.63	20230809	2.20	N	036830	500	104 억		771867	N	N	55	N	00	N
15	20240429	110436	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	1800	2	3.56	2468275150	48161	30.61	49800	52500	49600	65700	35500	50600	51250.50	3.68	0	3549	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	10985	12.07	0.88	12	0.23	4342.00	59491.00	87800	20240221	-40.32	24750	20230809	111.72	87800	-40.32	20240221	37300	40.48	20240126	87800	-40.32	20240221	24750	111.72	20230809	2.20	N	036830	500	104 억		771867	N	N	55	N	00	N
16	20240429	100448	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	500	2	0.99	1646910050	32291	20.52	49800	51900	49600	65700	35500	50600	51002.14	3.68	0	2214	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	10713	11.77	0.86	12	0.15	4342.00	59491.00	87800	20240221	-41.80	24750	20230809	106.46	87800	-41.80	20240221	37300	37.00	20240126	87800	-41.80	20240221	24750	106.46	20230809	2.20	N	036830	500	104 억		771867	N	N	55	N	00	N
17	20240429	090449	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50400	-200	5	-0.40	296485350	5934	3.77	49800	50400	49600	65700	35500	50600	49963.83	3.68	0	491	54466	52532	51266	49332	48066	51900	48700	105	15100	500	36430	100	1	20964056	10566	11.61	0.85	12	0.03	4342.00	59491.00	87800	20240221	-42.60	24750	20230809	103.64	87800	-42.60	20240221	37300	35.12	20240126	87800	-42.60	20240221	24750	103.64	20230809	2.20	N	036830	500	104 억		771867	N	N	55	N	00	N
18	20240426	160447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	-200	5	-0.39	8063566200	156717	164.50	51000	53200	50000	66000	35600	50800	51453.56	3.79	0	-21988	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10608	11.65	0.85	12	0.75	4342.00	59491.00	87800	20240221	-42.37	24750	20230809	104.44	87800	-42.37	20240221	37300	35.66	20240126	87800	-42.37	20240221	24750	104.44	20230809	2.24	N	036830	500	104 억		794840	N	N	55	N	00	N
19	20240426	150447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50500	-300	5	-0.59	7813696300	151785	159.32	51000	53200	50000	66000	35600	50800	51478.71	3.79	0	-21429	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10587	11.63	0.85	12	0.72	4342.00	59491.00	87800	20240221	-42.48	24750	20230809	104.04	87800	-42.48	20240221	37300	35.39	20240126	87800	-42.48	20240221	24750	104.04	20230809	2.24	N	036830	500	104 억		794840	N	N	235	N	00	N
20	20240426	140445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	-200	5	-0.39	7316735100	141972	149.02	51000	53200	50000	66000	35600	50800	51536.47	3.79	0	-19893	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10608	11.65	0.85	12	0.68	4342.00	59491.00	87800	20240221	-42.37	24750	20230809	104.44	87800	-42.37	20240221	37300	35.66	20240126	87800	-42.37	20240221	24750	104.44	20230809	2.24	N	036830	500	104 억		794840	N	N	235	N	00	N
21	20240426	130445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50600	-200	5	-0.39	6201088300	119792	125.74	51000	53200	50200	66000	35600	50800	51765.46	3.79	0	-20308	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10608	11.65	0.85	12	0.57	4342.00	59491.00	87800	20240221	-42.37	24750	20230809	104.44	87800	-42.37	20240221	37300	35.66	20240126	87800	-42.37	20240221	24750	104.44	20230809	2.24	N	036830	500	104 억		794840	N	N	235	N	00	N
22	20240426	120445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	0	3	0.00	5645229900	108846	114.25	51000	53200	50200	66000	35600	50800	51864.38	3.79	0	-16656	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10650	11.70	0.85	12	0.52	4342.00	59491.00	87800	20240221	-42.14	24750	20230809	105.25	87800	-42.14	20240221	37300	36.19	20240126	87800	-42.14	20240221	24750	105.25	20230809	2.24	N	036830	500	104 억		794840	N	N	235	N	00	N
23	20240426	110445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	500	2	0.98	5191982400	99953	104.92	51000	53200	50200	66000	35600	50800	51944.24	3.79	0	-14707	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10755	11.81	0.86	12	0.48	4342.00	59491.00	87800	20240221	-41.57	24750	20230809	107.27	87800	-41.57	20240221	37300	37.53	20240126	87800	-41.57	20240221	24750	107.27	20230809	2.24	N	036830	500	104 억		794840	N	N	235	N	00	N
24	20240426	100445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	900	2	1.77	3759321400	71877	75.45	51000	53200	50800	66000	35600	50800	52302.15	3.79	0	-19165	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10838	11.91	0.87	12	0.34	4342.00	59491.00	87800	20240221	-41.12	24750	20230809	108.89	87800	-41.12	20240221	37300	38.61	20240126	87800	-41.12	20240221	24750	108.89	20230809	2.24	N	036830	500	104 억		794840	N	N	235	N	00	N
25	20240426	090447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51900	1100	2	2.17	660248200	12766	13.40	51000	52400	50800	66000	35600	50800	51719.27	3.79	0	-1836	52700	51750	50650	49700	48600	52225	50175	105	15200	500	36570	100	1	20964056	10880	11.95	0.87	12	0.06	4342.00	59491.00	87800	20240221	-40.89	24750	20230809	109.70	87800	-40.89	20240221	37300	39.14	20240126	87800	-40.89	20240221	24750	109.70	20230809	2.24	N	036830	500	104 억		794840	N	N	235	N	00	N
26	20240425	160441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	100	2	0.20	4807106750	94902	39.71	49950	51600	49550	65900	35500	50700	50653.26	3.84	0	-10764	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10650	11.70	0.85	12	0.45	4342.00	59491.00	87800	20240221	-42.14	24750	20230809	105.25	87800	-42.14	20240221	37300	36.19	20240126	87800	-42.14	20240221	24750	105.25	20230809	2.21	N	036830	500	104 억		804537	N	N	235	N	00	N
27	20240425	150447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	100	2	0.20	4437373950	87611	36.66	49950	51600	49550	65900	35500	50700	50648.53	3.84	0	-9210	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10650	11.70	0.85	12	0.42	4342.00	59491.00	87800	20240221	-42.14	24750	20230809	105.25	87800	-42.14	20240221	37300	36.19	20240126	87800	-42.14	20240221	24750	105.25	20230809	2.21	N	036830	500	104 억		804537	N	N	18	N	00	N
28	20240425	140443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51300	600	2	1.18	3923616750	77523	32.44	49950	51600	49550	65900	35500	50700	50612.17	3.84	0	-5583	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10755	11.81	0.86	12	0.37	4342.00	59491.00	87800	20240221	-41.57	24750	20230809	107.27	87800	-41.57	20240221	37300	37.53	20240126	87800	-41.57	20240221	24750	107.27	20230809	2.21	N	036830	500	104 억		804537	N	N	18	N	00	N
29	20240425	130445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50700	0	3	0.00	3127922050	61990	25.94	49950	51300	49550	65900	35500	50700	50458.06	3.84	0	-1538	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10629	11.68	0.85	12	0.30	4342.00	59491.00	87800	20240221	-42.26	24750	20230809	104.85	87800	-42.26	20240221	37300	35.92	20240126	87800	-42.26	20240221	24750	104.85	20230809	2.21	N	036830	500	104 억		804537	N	N	18	N	00	N
30	20240425	120443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50800	100	2	0.20	2713700050	53806	22.51	49950	51300	49550	65900	35500	50700	50434.34	3.84	0	-2537	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10650	11.70	0.85	12	0.26	4342.00	59491.00	87800	20240221	-42.14	24750	20230809	105.25	87800	-42.14	20240221	37300	36.19	20240126	87800	-42.14	20240221	24750	105.25	20230809	2.21	N	036830	500	104 억		804537	N	N	18	N	00	N
31	20240425	110444	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51100	400	2	0.79	2379319650	47222	19.76	49950	51300	49550	65900	35500	50700	50385.08	3.84	0	-2277	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10713	11.77	0.86	12	0.23	4342.00	59491.00	87800	20240221	-41.80	24750	20230809	106.46	87800	-41.80	20240221	37300	37.00	20240126	87800	-41.80	20240221	24750	106.46	20230809	2.21	N	036830	500	104 억		804537	N	N	18	N	00	N
32	20240425	100443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50200	-500	5	-0.99	1598334650	31798	13.31	49950	51100	49550	65900	35500	50700	50263.72	3.84	0	-572	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10524	11.56	0.84	12	0.15	4342.00	59491.00	87800	20240221	-42.82	24750	20230809	102.83	87800	-42.82	20240221	37300	34.58	20240126	87800	-42.82	20240221	24750	102.83	20230809	2.21	N	036830	500	104 억		804537	N	N	18	N	00	N
33	20240425	090445	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50200	-500	5	-0.99	311016850	6213	2.60	49950	50500	49550	65900	35500	50700	50047.28	3.84	0	382	54400	52550	50050	48200	45700	53475	49125	105	15200	500	36500	100	1	20964056	10524	11.56	0.84	12	0.03	4342.00	59491.00	87800	20240221	-42.82	24750	20230809	102.83	87800	-42.82	20240221	37300	34.58	20240126	87800	-42.82	20240221	24750	102.83	20230809	2.21	N	036830	500	104 억		804537	N	N	18	N	00	N
34	20240424	160442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50700	4300	2	9.27	11883116700	237992	195.36	47550	51900	47550	60300	32500	46400	49929.77	3.89	0	-10781	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	100	1	20964056	10629	11.68	0.85	12	1.14	4342.00	59491.00	87800	20240221	-42.26	24750	20230809	104.85	87800	-42.26	20240221	37300	35.92	20240126	87800	-42.26	20240221	24750	104.85	20230809	2.25	N	036830	500	104 억		815230	N	N	18	N	00	N
35	20240424	150442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51600	5200	2	11.21	11102203900	222705	182.81	47550	51900	47550	60300	32500	46400	49851.61	3.89	0	-8104	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	100	1	20964056	10817	11.88	0.87	12	1.06	4342.00	59491.00	87800	20240221	-41.23	24750	20230809	108.48	87800	-41.23	20240221	37300	38.34	20240126	87800	-41.23	20240221	24750	108.48	20230809	2.25	N	036830	500	104 억		815230	N	N	25	N	00	N
36	20240424	140442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51000	4600	2	9.91	8900580100	179811	147.60	47550	51600	47550	60300	32500	46400	49499.64	3.89	0	-2240	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	100	1	20964056	10692	11.75	0.86	12	0.86	4342.00	59491.00	87800	20240221	-41.91	24750	20230809	106.06	87800	-41.91	20240221	37300	36.73	20240126	87800	-41.91	20240221	24750	106.06	20230809	2.25	N	036830	500	104 억		815230	N	N	25	N	00	N
37	20240424	130447	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	3700	2	7.97	5680342900	116470	95.61	47550	50400	47550	60300	32500	46400	48770.87	3.89	0	6830	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	100	1	20964056	10503	11.54	0.84	12	0.56	4342.00	59491.00	87800	20240221	-42.94	24750	20230809	102.42	87800	-42.94	20240221	37300	34.32	20240126	87800	-42.94	20240221	24750	102.42	20230809	2.25	N	036830	500	104 억		815230	N	N	25	N	00	N
38	20240424	120443	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49500	3100	2	6.68	4273550550	88187	72.39	47550	49800	47550	60300	32500	46400	48460.10	3.89	0	2494	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	50	1	20964056	10377	11.40	0.83	12	0.42	4342.00	59491.00	87800	20240221	-43.62	24750	20230809	100.00	87800	-43.62	20240221	37300	32.71	20240126	87800	-43.62	20240221	24750	100.00	20230809	2.25	N	036830	500	104 억		815230	N	N	25	N	00	N
39	20240424	110441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48950	2550	2	5.50	2848905400	59198	48.59	47550	49000	47550	60300	32500	46400	48125.03	3.89	0	6622	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	50	1	20964056	10262	11.27	0.82	12	0.28	4342.00	59491.00	87800	20240221	-44.25	24750	20230809	97.78	87800	-44.25	20240221	37300	31.23	20240126	87800	-44.25	20240221	24750	97.78	20230809	2.25	N	036830	500	104 억		815230	N	N	25	N	00	N
40	20240424	100441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48300	1900	2	4.09	1905880750	39699	32.59	47550	48600	47550	60300	32500	46400	48008.28	3.89	0	6052	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	50	1	20964056	10126	11.12	0.81	12	0.19	4342.00	59491.00	87800	20240221	-44.99	24750	20230809	95.15	87800	-44.99	20240221	37300	29.49	20240126	87800	-44.99	20240221	24750	95.15	20230809	2.25	N	036830	500	104 억		815230	N	N	25	N	00	N
41	20240424	090442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47700	1300	2	2.80	314521300	6595	5.41	47550	47950	47550	60300	32500	46400	47690.87	3.89	0	540	49200	47800	47000	45600	44800	47400	45200	105	13900	500	33400	50	1	20964056	10000	10.99	0.80	12	0.03	4342.00	59491.00	87800	20240221	-45.67	24750	20230809	92.73	87800	-45.67	20240221	37300	27.88	20240126	87800	-45.67	20240221	24750	92.73	20230809	2.25	N	036830	500	104 억		815230	N	N	25	N	00	N
42	20240423	160432	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46400	-200	5	-0.43	5722211850	120926	69.89	47100	48400	46200	60500	32650	46600	47321.41	3.94	0	-12541	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	9727	10.69	0.78	12	0.58	4342.00	59491.00	87800	20240221	-47.15	24750	20230809	87.47	87800	-47.15	20240221	37300	24.40	20240126	87800	-47.15	20240221	24750	87.47	20230809	2.26	N	036830	500	104 억		825798	N	N	25	N	00	N
43	20240423	150441	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46450	-150	5	-0.32	5418641500	114390	66.11	47100	48400	46200	60500	32650	46600	47370.06	3.94	0	-12936	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	9738	10.70	0.78	12	0.55	4342.00	59491.00	87800	20240221	-47.10	24750	20230809	87.68	87800	-47.10	20240221	37300	24.53	20240126	87800	-47.10	20240221	24750	87.68	20230809	2.26	N	036830	500	104 억		825798	N	N	80	N	00	N
44	20240423	140442	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46550	-50	5	-0.11	5052192350	106507	61.56	47100	48400	46200	60500	32650	46600	47435.50	3.94	0	-13038	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	9759	10.72	0.78	12	0.51	4342.00	59491.00	87800	20240221	-46.98	24750	20230809	88.08	87800	-46.98	20240221	37300	24.80	20240126	87800	-46.98	20240221	24750	88.08	20230809	2.26	N	036830	500	104 억		825798	N	N	80	N	00	N
45	20240423	130439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46650	50	2	0.11	4680389400	98527	56.94	47100	48400	46200	60500	32650	46600	47503.85	3.94	0	-13457	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	9780	10.74	0.78	12	0.47	4342.00	59491.00	87800	20240221	-46.87	24750	20230809	88.48	87800	-46.87	20240221	37300	25.07	20240126	87800	-46.87	20240221	24750	88.48	20230809	2.26	N	036830	500	104 억		825798	N	N	80	N	00	N
46	20240423	120439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46700	100	2	0.21	4326843200	90956	52.57	47100	48400	46200	60500	32650	46600	47571.00	3.94	0	-12076	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	9790	10.76	0.78	12	0.43	4342.00	59491.00	87800	20240221	-46.81	24750	20230809	88.69	87800	-46.81	20240221	37300	25.20	20240126	87800	-46.81	20240221	24750	88.69	20230809	2.26	N	036830	500	104 억		825798	N	N	80	N	00	N
47	20240423	110439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46750	150	2	0.32	3865166800	81098	46.87	47100	48400	46200	60500	32650	46600	47660.77	3.94	0	-12287	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	9801	10.77	0.79	12	0.39	4342.00	59491.00	87800	20240221	-46.75	24750	20230809	88.89	87800	-46.75	20240221	37300	25.34	20240126	87800	-46.75	20240221	24750	88.89	20230809	2.26	N	036830	500	104 억		825798	N	N	80	N	00	N
48	20240423	100440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	1200	2	2.58	2787389950	58255	33.67	47100	48400	47000	60500	32650	46600	47848.62	3.94	0	-10481	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	10021	11.01	0.80	12	0.28	4342.00	59491.00	87800	20240221	-45.56	24750	20230809	93.13	87800	-45.56	20240221	37300	28.15	20240126	87800	-45.56	20240221	24750	93.13	20230809	2.26	N	036830	500	104 억		825798	N	N	80	N	00	N
49	20240423	090440	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47100	500	2	1.07	282749250	5982	3.46	47100	47500	47000	60500	32650	46600	47269.47	3.94	0	53	48566	47582	46566	45582	44566	47075	45075	105	13900	500	33550	50	1	20964056	9874	10.85	0.79	12	0.03	4342.00	59491.00	87800	20240221	-46.36	24750	20230809	90.30	87800	-46.36	20240221	37300	26.27	20240126	87800	-46.36	20240221	24750	90.30	20230809	2.26	N	036830	500	104 억		825798	N	N	80	N	00	N
50	20240422	160439	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46600	-450	5	-0.96	7933539500	171953	91.85	46650	47550	45550	61100	32950	47050	46136.78	3.79	0	29795	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9769	10.73	0.78	12	0.82	4342.00	59491.00	87800	20240221	-46.92	24750	20230809	88.28	87800	-46.92	20240221	37300	24.93	20240126	87800	-46.92	20240221	24750	88.28	20230809	2.25	N	036830	500	104 억		795476	N	N	68	N	00	N
51	20240422	150437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46600	-450	5	-0.96	7475572100	162123	86.60	46650	47550	45550	61100	32950	47050	46110.49	3.79	0	29914	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9769	10.73	0.78	12	0.77	4342.00	59491.00	87800	20240221	-46.92	24750	20230809	88.28	87800	-46.92	20240221	37300	24.93	20240126	87800	-46.92	20240221	24750	88.28	20230809	2.25	N	036830	500	104 억		795476	N	N	127	N	00	N
52	20240422	140438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46050	-1000	5	-2.13	6599683500	143228	76.51	46650	47550	45550	61100	32950	47050	46078.16	3.79	0	24710	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9654	10.61	0.77	12	0.68	4342.00	59491.00	87800	20240221	-47.55	24750	20230809	86.06	87800	-47.55	20240221	37300	23.46	20240126	87800	-47.55	20240221	24750	86.06	20230809	2.25	N	036830	500	104 억		795476	N	N	127	N	00	N
53	20240422	130437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46000	-1050	5	-2.23	6100265250	132377	70.71	46650	47550	45550	61100	32950	47050	46082.51	3.79	0	23589	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9643	10.59	0.77	12	0.63	4342.00	59491.00	87800	20240221	-47.61	24750	20230809	85.86	87800	-47.61	20240221	37300	23.32	20240126	87800	-47.61	20240221	24750	85.86	20230809	2.25	N	036830	500	104 억		795476	N	N	127	N	00	N
54	20240422	120437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45950	-1100	5	-2.34	5142204900	111558	59.59	46650	47550	45550	61100	32950	47050	46094.44	3.79	0	22670	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9633	10.58	0.77	12	0.53	4342.00	59491.00	87800	20240221	-47.67	24750	20230809	85.66	87800	-47.67	20240221	37300	23.19	20240126	87800	-47.67	20240221	24750	85.66	20230809	2.25	N	036830	500	104 억		795476	N	N	127	N	00	N
55	20240422	110437	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45950	-1100	5	-2.34	3836908250	83088	44.38	46650	47550	45550	61100	32950	47050	46178.84	3.79	0	14762	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9633	10.58	0.77	12	0.40	4342.00	59491.00	87800	20240221	-47.67	24750	20230809	85.66	87800	-47.67	20240221	37300	23.19	20240126	87800	-47.67	20240221	24750	85.66	20230809	2.25	N	036830	500	104 억		795476	N	N	127	N	00	N
56	20240422	100438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	45850	-1200	5	-2.55	2802502500	60563	32.35	46650	47550	45600	61100	32950	47050	46274.16	3.79	0	14099	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9612	10.56	0.77	12	0.29	4342.00	59491.00	87800	20240221	-47.78	24750	20230809	85.25	87800	-47.78	20240221	37300	22.92	20240126	87800	-47.78	20240221	24750	85.25	20230809	2.25	N	036830	500	104 억		795476	N	N	127	N	00	N
57	20240422	090438	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47400	350	2	0.74	159194550	3389	1.81	46650	47450	46500	61100	32950	47050	46973.88	3.79	0	209	49416	48232	47316	46132	45216	47775	45675	105	14050	500	33870	50	1	20964056	9937	10.92	0.80	12	0.02	4342.00	59491.00	87800	20240221	-46.01	24750	20230809	91.52	87800	-46.01	20240221	37300	27.08	20240126	87800	-46.01	20240221	24750	91.52	20230809	2.25	N	036830	500	104 억		795476	N	N	127	N	00	N
58	20240419	160419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	-2050	5	-4.18	8778089150	186452	153.31	48500	48500	46400	63800	34400	49100	47079.60	3.65	0	29657	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	9864	10.84	0.79	12	0.89	4342.00	59491.00	87800	20240221	-46.41	24750	20230809	90.10	87800	-46.41	20240221	37300	26.14	20240126	87800	-46.41	20240221	24750	90.10	20230809	2.30	N	036830	500	104 억		765611	N	N	127	N	00	N
59	20240419	150422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46900	-2200	5	-4.48	8243977900	175074	143.96	48500	48500	46400	63800	34400	49100	47088.50	3.65	0	23692	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	9832	10.80	0.79	12	0.84	4342.00	59491.00	87800	20240221	-46.58	24750	20230809	89.49	87800	-46.58	20240221	37300	25.74	20240126	87800	-46.58	20240221	24750	89.49	20230809	2.30	N	036830	500	104 억		765611	N	N	76	N	00	N
60	20240419	140418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47050	-2050	5	-4.18	7638120050	162171	133.35	48500	48500	46400	63800	34400	49100	47099.14	3.65	0	18543	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	9864	10.84	0.79	12	0.77	4342.00	59491.00	87800	20240221	-46.41	24750	20230809	90.10	87800	-46.41	20240221	37300	26.14	20240126	87800	-46.41	20240221	24750	90.10	20230809	2.30	N	036830	500	104 억		765611	N	N	76	N	00	N
61	20240419	130420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46900	-2200	5	-4.48	6936485850	147252	121.08	48500	48500	46400	63800	34400	49100	47106.18	3.65	0	17765	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	9832	10.80	0.79	12	0.70	4342.00	59491.00	87800	20240221	-46.58	24750	20230809	89.49	87800	-46.58	20240221	37300	25.74	20240126	87800	-46.58	20240221	24750	89.49	20230809	2.30	N	036830	500	104 억		765611	N	N	76	N	00	N
62	20240419	120418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46500	-2600	5	-5.30	6437412250	136572	112.30	48500	48500	46400	63800	34400	49100	47135.62	3.65	0	14318	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	9748	10.71	0.78	12	0.65	4342.00	59491.00	87800	20240221	-47.04	24750	20230809	87.88	87800	-47.04	20240221	37300	24.66	20240126	87800	-47.04	20240221	24750	87.88	20230809	2.30	N	036830	500	104 억		765611	N	N	76	N	00	N
63	20240419	110422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	46950	-2150	5	-4.38	4856708050	102667	84.42	48500	48500	46650	63800	34400	49100	47305.39	3.65	0	843	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	9843	10.81	0.79	12	0.49	4342.00	59491.00	87800	20240221	-46.53	24750	20230809	89.70	87800	-46.53	20240221	37300	25.87	20240126	87800	-46.53	20240221	24750	89.70	20230809	2.30	N	036830	500	104 억		765611	N	N	76	N	00	N
64	20240419	100421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47800	-1300	5	-2.65	3537101650	74691	61.42	48500	48500	46700	63800	34400	49100	47356.39	3.65	0	-495	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	10021	11.01	0.80	12	0.36	4342.00	59491.00	87800	20240221	-45.56	24750	20230809	93.13	87800	-45.56	20240221	37300	28.15	20240126	87800	-45.56	20240221	24750	93.13	20230809	2.30	N	036830	500	104 억		765611	N	N	76	N	00	N
65	20240419	090418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	47900	-1200	5	-2.44	430569450	8943	7.35	48500	48500	47750	63800	34400	49100	48145.65	3.65	0	-799	51166	50132	49066	48032	46966	50650	48550	105	14700	500	35350	50	1	20964056	10042	11.03	0.81	12	0.04	4342.00	59491.00	87800	20240221	-45.44	24750	20230809	93.54	87800	-45.44	20240221	37300	28.42	20240126	87800	-45.44	20240221	24750	93.54	20230809	2.30	N	036830	500	104 억		765611	N	N	76	N	00	N
66	20240418	160417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49100	400	2	0.82	5922601100	120582	71.69	49050	50100	48000	63300	34100	48700	49116.81	3.66	0	-1071	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	50	1	20964056	10293	11.31	0.83	12	0.58	4342.00	59491.00	87800	20240221	-44.08	24750	20230809	98.38	87800	-44.08	20240221	37300	31.64	20240126	87800	-44.08	20240221	24750	98.38	20230809	2.40	N	036830	500	104 억		766241	N	N	76	N	00	N
67	20240418	150418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49100	400	2	0.82	5505950600	112095	66.65	49050	50100	48000	63300	34100	48700	49118.62	3.66	0	-1413	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	50	1	20964056	10293	11.31	0.83	12	0.53	4342.00	59491.00	87800	20240221	-44.08	24750	20230809	98.38	87800	-44.08	20240221	37300	31.64	20240126	87800	-44.08	20240221	24750	98.38	20230809	2.40	N	036830	500	104 억		766241	N	N	91	N	00	N
68	20240418	140420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49050	350	2	0.72	4910022300	99931	59.41	49050	50100	48000	63300	34100	48700	49134.13	3.66	0	-3029	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	50	1	20964056	10283	11.30	0.82	12	0.48	4342.00	59491.00	87800	20240221	-44.13	24750	20230809	98.18	87800	-44.13	20240221	37300	31.50	20240126	87800	-44.13	20240221	24750	98.18	20230809	2.40	N	036830	500	104 억		766241	N	N	91	N	00	N
69	20240418	130418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48750	50	2	0.10	4558129950	92732	55.13	49050	50100	48000	63300	34100	48700	49153.81	3.66	0	-4225	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	50	1	20964056	10220	11.23	0.82	12	0.44	4342.00	59491.00	87800	20240221	-44.48	24750	20230809	96.97	87800	-44.48	20240221	37300	30.70	20240126	87800	-44.48	20240221	24750	96.97	20230809	2.40	N	036830	500	104 억		766241	N	N	91	N	00	N
70	20240418	120418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	200	2	0.41	3998944150	81294	48.33	49050	50100	48000	63300	34100	48700	49191.15	3.66	0	-1611	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	50	1	20964056	10251	11.26	0.82	12	0.39	4342.00	59491.00	87800	20240221	-44.31	24750	20230809	97.58	87800	-44.31	20240221	37300	31.10	20240126	87800	-44.31	20240221	24750	97.58	20230809	2.40	N	036830	500	104 억		766241	N	N	91	N	00	N
71	20240418	110418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49050	350	2	0.72	3370897700	68411	40.67	49050	50100	48000	63300	34100	48700	49274.22	3.66	0	-1534	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	50	1	20964056	10283	11.30	0.82	12	0.33	4342.00	59491.00	87800	20240221	-44.13	24750	20230809	98.18	87800	-44.13	20240221	37300	31.50	20240126	87800	-44.13	20240221	24750	98.18	20230809	2.40	N	036830	500	104 억		766241	N	N	91	N	00	N
72	20240418	100419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	1400	2	2.87	2266378000	46021	27.36	49050	50100	48000	63300	34100	48700	49246.63	3.66	0	-1236	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	100	1	20964056	10503	11.54	0.84	12	0.22	4342.00	59491.00	87800	20240221	-42.94	24750	20230809	102.42	87800	-42.94	20240221	37300	34.32	20240126	87800	-42.94	20240221	24750	102.42	20230809	2.40	N	036830	500	104 억		766241	N	N	91	N	00	N
73	20240418	090418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48900	200	2	0.41	389889950	7949	4.73	49050	49450	48550	63300	34100	48700	49049.02	3.66	0	-1983	52066	50382	49416	47732	46766	49900	47250	105	14600	500	35060	50	1	20964056	10251	11.26	0.82	12	0.04	4342.00	59491.00	87800	20240221	-44.31	24750	20230809	97.58	87800	-44.31	20240221	37300	31.10	20240126	87800	-44.31	20240221	24750	97.58	20230809	2.40	N	036830	500	104 억		766241	N	N	91	N	00	N
74	20240417	160413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	-1050	5	-2.11	8238289100	167327	90.21	49900	51100	48450	64600	34850	49750	49237.41	3.72	0	13378	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10209	11.22	0.82	12	0.80	4342.00	59491.00	87800	20240221	-44.53	24750	20230809	96.77	87800	-44.53	20240221	37300	30.56	20240126	87800	-44.53	20240221	24750	96.77	20230809	2.43	N	036830	500	104 억		778942	N	N	91	N	00	N
75	20240417	150421	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48850	-900	5	-1.81	7349190900	149090	80.38	49900	51100	48450	64600	34850	49750	49293.65	3.72	0	6340	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10241	11.25	0.82	12	0.71	4342.00	59491.00	87800	20240221	-44.36	24750	20230809	97.37	87800	-44.36	20240221	37300	30.97	20240126	87800	-44.36	20240221	24750	97.37	20230809	2.43	N	036830	500	104 억		778942	N	N	102	N	00	N
76	20240417	140417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49100	-650	5	-1.31	6350216000	128689	69.38	49900	51100	48450	64600	34850	49750	49345.44	3.72	0	4201	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10293	11.31	0.83	12	0.61	4342.00	59491.00	87800	20240221	-44.08	24750	20230809	98.38	87800	-44.08	20240221	37300	31.64	20240126	87800	-44.08	20240221	24750	98.38	20230809	2.43	N	036830	500	104 억		778942	N	N	102	N	00	N
77	20240417	130420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	48700	-1050	5	-2.11	5788835550	117200	63.19	49900	51100	48450	64600	34850	49750	49392.79	3.72	0	2827	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10209	11.22	0.82	12	0.56	4342.00	59491.00	87800	20240221	-44.53	24750	20230809	96.77	87800	-44.53	20240221	37300	30.56	20240126	87800	-44.53	20240221	24750	96.77	20230809	2.43	N	036830	500	104 억		778942	N	N	102	N	00	N
78	20240417	120419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49000	-750	5	-1.51	4877179750	98464	53.08	49900	51100	48600	64600	34850	49750	49532.61	3.72	0	650	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10272	11.29	0.82	12	0.47	4342.00	59491.00	87800	20240221	-44.19	24750	20230809	97.98	87800	-44.19	20240221	37300	31.37	20240126	87800	-44.19	20240221	24750	97.98	20230809	2.43	N	036830	500	104 억		778942	N	N	102	N	00	N
79	20240417	110422	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49250	-500	5	-1.01	3629236050	72935	39.32	49900	51100	48950	64600	34850	49750	49759.87	3.72	0	-6558	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10325	11.34	0.83	12	0.35	4342.00	59491.00	87800	20240221	-43.91	24750	20230809	98.99	87800	-43.91	20240221	37300	32.04	20240126	87800	-43.91	20240221	24750	98.99	20230809	2.43	N	036830	500	104 억		778942	N	N	102	N	00	N
80	20240417	100417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49950	200	2	0.40	2597815050	52091	28.08	49900	51100	49450	64600	34850	49750	49870.71	3.72	0	-3358	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10472	11.50	0.84	12	0.25	4342.00	59491.00	87800	20240221	-43.11	24750	20230809	101.82	87800	-43.11	20240221	37300	33.91	20240126	87800	-43.11	20240221	24750	101.82	20230809	2.43	N	036830	500	104 억		778942	N	N	102	N	00	N
81	20240417	090416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49950	200	2	0.40	450442800	8974	4.84	49900	51100	49900	64600	34850	49750	50194.30	3.72	0	1804	52950	51350	50300	48700	47650	50825	48175	105	14850	500	35820	50	1	20964056	10472	11.50	0.84	12	0.04	4342.00	59491.00	87800	20240221	-43.11	24750	20230809	101.82	87800	-43.11	20240221	37300	33.91	20240126	87800	-43.11	20240221	24750	101.82	20230809	2.43	N	036830	500	104 억		778942	N	N	102	N	00	N
82	20240416	160420	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49750	-1850	5	-3.59	9190934050	183568	83.94	51100	51900	49250	67000	36200	51600	50068.37	3.49	0	42546	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	50	1	20964056	10430	11.46	0.84	12	0.88	4342.00	59491.00	87800	20240221	-43.34	24750	20230809	101.01	87800	-43.34	20240221	37300	33.38	20240126	87800	-43.34	20240221	24750	101.01	20230809	2.49	N	036830	500	104 억		732027	N	N	102	N	00	N
83	20240416	150416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50100	-1500	5	-2.91	8770583650	175120	80.08	51100	51900	49250	67000	36200	51600	50083.27	3.49	0	39002	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	100	1	20964056	10503	11.54	0.84	12	0.84	4342.00	59491.00	87800	20240221	-42.94	24750	20230809	102.42	87800	-42.94	20240221	37300	34.32	20240126	87800	-42.94	20240221	24750	102.42	20230809	2.49	N	036830	500	104 억		732027	N	N	227	N	00	N
84	20240416	140416	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49600	-2000	5	-3.88	7896362800	157561	72.05	51100	51900	49250	67000	36200	51600	50116.22	3.49	0	33853	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	50	1	20964056	10398	11.42	0.83	12	0.75	4342.00	59491.00	87800	20240221	-43.51	24750	20230809	100.40	87800	-43.51	20240221	37300	32.98	20240126	87800	-43.51	20240221	24750	100.40	20230809	2.49	N	036830	500	104 억		732027	N	N	227	N	00	N
85	20240416	130418	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	49950	-1650	5	-3.20	6620236200	131844	60.29	51100	51900	49500	67000	36200	51600	50212.64	3.49	0	28976	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	50	1	20964056	10472	11.50	0.84	12	0.63	4342.00	59491.00	87800	20240221	-43.11	24750	20230809	101.82	87800	-43.11	20240221	37300	33.91	20240126	87800	-43.11	20240221	24750	101.82	20230809	2.49	N	036830	500	104 억		732027	N	N	227	N	00	N
86	20240416	120419	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50200	-1400	5	-2.71	6141172450	122283	55.92	51100	51900	49500	67000	36200	51600	50220.97	3.49	0	27527	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	100	1	20964056	10524	11.56	0.84	12	0.58	4342.00	59491.00	87800	20240221	-42.82	24750	20230809	102.83	87800	-42.82	20240221	37300	34.58	20240126	87800	-42.82	20240221	24750	102.83	20230809	2.49	N	036830	500	104 억		732027	N	N	227	N	00	N
87	20240416	110417	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50000	-1600	5	-3.10	4521799650	89769	41.05	51100	51900	49700	67000	36200	51600	50371.49	3.49	0	18616	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	100	1	20964056	10482	11.52	0.84	12	0.43	4342.00	59491.00	87800	20240221	-43.05	24750	20230809	102.02	87800	-43.05	20240221	37300	34.05	20240126	87800	-43.05	20240221	24750	102.02	20230809	2.49	N	036830	500	104 억		732027	N	N	227	N	00	N
88	20240416	100412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	50200	-1400	5	-2.71	2858585000	56458	25.82	51100	51900	49850	67000	36200	51600	50632.05	3.49	0	11583	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	100	1	20964056	10524	11.56	0.84	12	0.27	4342.00	59491.00	87800	20240221	-42.82	24750	20230809	102.83	87800	-42.82	20240221	37300	34.58	20240126	87800	-42.82	20240221	24750	102.83	20230809	2.49	N	036830	500	104 억		732027	N	N	227	N	00	N
89	20240416	090412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51400	-200	5	-0.39	314362500	6132	2.80	51100	51700	50700	67000	36200	51600	51265.85	3.49	0	1955	57000	54300	52700	50000	48400	53500	49200	105	15400	500	37150	100	1	20964056	10776	11.84	0.86	12	0.03	4342.00	59491.00	87800	20240221	-41.46	24750	20230809	107.68	87800	-41.46	20240221	37300	37.80	20240126	87800	-41.46	20240221	24750	107.68	20230809	2.49	N	036830	500	104 억		732027	N	N	227	N	00	N
90	20240415	160411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51600	-4600	5	-8.19	11341756000	215817	78.18	54800	55400	51100	73000	39400	56200	52553.94	3.47	0	6066	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	10817	11.88	0.87	12	1.03	4342.00	59491.00	87800	20240221	-41.23	24750	20230809	108.48	87800	-41.23	20240221	37300	38.34	20240126	87800	-41.23	20240221	24750	108.48	20230809	2.48	N	036830	500	104 억		728417	N	N	227	N	00	N
91	20240415	150415	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52000	-4200	5	-7.47	10629483400	202038	73.19	54800	55400	51100	73000	39400	56200	52611.31	3.47	0	4119	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	10901	11.98	0.87	12	0.96	4342.00	59491.00	87800	20240221	-40.77	24750	20230809	110.10	87800	-40.77	20240221	37300	39.41	20240126	87800	-40.77	20240221	24750	110.10	20230809	2.48	N	036830	500	104 억		728417	N	N	80	N	00	N
92	20240415	140410	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51800	-4400	5	-7.83	9817272100	186421	67.53	54800	55400	51100	73000	39400	56200	52661.84	3.47	0	6395	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	10859	11.93	0.87	12	0.89	4342.00	59491.00	87800	20240221	-41.00	24750	20230809	109.29	87800	-41.00	20240221	37300	38.87	20240126	87800	-41.00	20240221	24750	109.29	20230809	2.48	N	036830	500	104 억		728417	N	N	80	N	00	N
93	20240415	130408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52300	-3900	5	-6.94	9102568300	172699	62.56	54800	55400	51100	73000	39400	56200	52707.71	3.47	0	8271	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	10964	12.05	0.88	12	0.82	4342.00	59491.00	87800	20240221	-40.43	24750	20230809	111.31	87800	-40.43	20240221	37300	40.21	20240126	87800	-40.43	20240221	24750	111.31	20230809	2.48	N	036830	500	104 억		728417	N	N	80	N	00	N
94	20240415	120413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51800	-4400	5	-7.83	8365221600	158564	57.44	54800	55400	51100	73000	39400	56200	52756.12	3.47	0	8724	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	10859	11.93	0.87	12	0.76	4342.00	59491.00	87800	20240221	-41.00	24750	20230809	109.29	87800	-41.00	20240221	37300	38.87	20240126	87800	-41.00	20240221	24750	109.29	20230809	2.48	N	036830	500	104 억		728417	N	N	80	N	00	N
95	20240415	110412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-4500	5	-8.01	6593042400	124178	44.99	54800	55400	51600	73000	39400	56200	53093.48	3.47	0	5719	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	10838	11.91	0.87	12	0.59	4342.00	59491.00	87800	20240221	-41.12	24750	20230809	108.89	87800	-41.12	20240221	37300	38.61	20240126	87800	-41.12	20240221	24750	108.89	20230809	2.48	N	036830	500	104 억		728417	N	N	80	N	00	N
96	20240415	100413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-3200	5	-5.69	3720721000	69153	25.05	54800	55400	52700	73000	39400	56200	53804.19	3.47	0	2172	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	11111	12.21	0.89	12	0.33	4342.00	59491.00	87800	20240221	-39.64	24750	20230809	114.14	87800	-39.64	20240221	37300	42.09	20240126	87800	-39.64	20240221	24750	114.14	20230809	2.48	N	036830	500	104 억		728417	N	N	80	N	00	N
97	20240415	090413	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54700	-1500	5	-2.67	739621300	13522	4.90	54800	55400	54000	73000	39400	56200	54697.63	3.47	0	2209	60600	58400	56100	53900	51600	59500	55000	105	16800	500	40460	100	1	20964056	11467	12.60	0.92	12	0.06	4342.00	59491.00	87800	20240221	-37.70	24750	20230809	121.01	87800	-37.70	20240221	37300	46.65	20240126	87800	-37.70	20240221	24750	121.01	20230809	2.48	N	036830	500	104 억		728417	N	N	80	N	00	N
98	20240412	160411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56200	1300	2	2.37	15519780400	275259	130.99	53800	58300	53800	71300	38500	54900	56383.74	3.38	0	16554	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	11782	12.94	0.94	12	1.31	4342.00	59491.00	87800	20240221	-35.99	24750	20230809	127.07	87800	-35.99	20240221	37300	50.67	20240126	87800	-35.99	20240221	24750	127.07	20230809	2.43	N	036830	500	104 억		708552	N	N	80	N	00	N
99	20240412	150411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	1500	2	2.73	15120724000	268147	127.60	53800	58300	53800	71300	38500	54900	56390.97	3.38	0	15178	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	11824	12.99	0.95	12	1.28	4342.00	59491.00	87800	20240221	-35.76	24750	20230809	127.88	87800	-35.76	20240221	37300	51.21	20240126	87800	-35.76	20240221	24750	127.88	20230809	2.43	N	036830	500	104 억		708552	N	N	2021	N	00	N
100	20240412	140411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56300	1400	2	2.55	13827542300	245084	116.63	53800	58300	53800	71300	38500	54900	56421.04	3.38	0	15298	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	11803	12.97	0.95	12	1.17	4342.00	59491.00	87800	20240221	-35.88	24750	20230809	127.47	87800	-35.88	20240221	37300	50.94	20240126	87800	-35.88	20240221	24750	127.47	20230809	2.43	N	036830	500	104 억		708552	N	N	2021	N	00	N
101	20240412	130409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56900	2000	2	3.64	13170236100	233463	111.10	53800	58300	53800	71300	38500	54900	56414.02	3.38	0	13038	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	11929	13.10	0.96	12	1.11	4342.00	59491.00	87800	20240221	-35.19	24750	20230809	129.90	87800	-35.19	20240221	37300	52.55	20240126	87800	-35.19	20240221	24750	129.90	20230809	2.43	N	036830	500	104 억		708552	N	N	2021	N	00	N
102	20240412	120411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57800	2900	2	5.28	11185523200	198708	94.56	53800	58300	53800	71300	38500	54900	56292.88	3.38	0	5150	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	12117	13.31	0.97	12	0.95	4342.00	59491.00	87800	20240221	-34.17	24750	20230809	133.54	87800	-34.17	20240221	37300	54.96	20240126	87800	-34.17	20240221	24750	133.54	20230809	2.43	N	036830	500	104 억		708552	N	N	2021	N	00	N
103	20240412	110408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56500	1600	2	2.91	8040194200	143828	68.44	53800	57600	53800	71300	38500	54900	55903.06	3.38	0	-816	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	11845	13.01	0.95	12	0.69	4342.00	59491.00	87800	20240221	-35.65	24750	20230809	128.28	87800	-35.65	20240221	37300	51.47	20240126	87800	-35.65	20240221	24750	128.28	20230809	2.43	N	036830	500	104 억		708552	N	N	2021	N	00	N
104	20240412	100409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56400	1500	2	2.73	7252907700	129823	61.78	53800	57600	53800	71300	38500	54900	55869.39	3.38	0	-1340	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	11824	12.99	0.95	12	0.62	4342.00	59491.00	87800	20240221	-35.76	24750	20230809	127.88	87800	-35.76	20240221	37300	51.21	20240126	87800	-35.76	20240221	24750	127.88	20230809	2.43	N	036830	500	104 억		708552	N	N	2021	N	00	N
105	20240412	090409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56600	1700	2	3.10	2287395300	41444	19.72	53800	56800	53800	71300	38500	54900	55194.07	3.38	0	1115	57300	56100	53700	52500	50100	56700	53100	105	16400	500	39520	100	1	20964056	11866	13.04	0.95	12	0.20	4342.00	59491.00	87800	20240221	-35.54	24750	20230809	128.69	87800	-35.54	20240221	37300	51.74	20240126	87800	-35.54	20240221	24750	128.69	20230809	2.43	N	036830	500	104 억		708552	N	N	2021	N	00	N
106	20240411	160406	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54900	1900	2	3.58	11068811000	207757	39.00	51500	54900	51300	68900	37100	53000	53266.67	3.53	0	-3769	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	11509	12.64	0.92	12	0.99	4342.00	59491.00	87800	20240221	-37.47	24750	20230809	121.82	87800	-37.47	20240221	37300	47.18	20240126	87800	-37.47	20240221	24750	121.82	20230809	2.76	N	036830	500	104 억		740607	N	N	2021	N	00	N
107	20240411	150412	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54600	1600	2	3.02	8363196500	158366	29.73	51500	54700	51300	68900	37100	53000	52809.16	3.53	0	-7921	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	11446	12.57	0.92	12	0.76	4342.00	59491.00	87800	20240221	-37.81	24750	20230809	120.61	87800	-37.81	20240221	37300	46.38	20240126	87800	-37.81	20240221	24750	120.61	20230809	2.76	N	036830	500	104 억		740607	N	N	2	N	00	N
108	20240411	140411	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	400	2	0.75	5721307600	109525	20.56	51500	53500	51300	68900	37100	53000	52236.71	3.53	0	-3305	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	11195	12.30	0.90	12	0.52	4342.00	59491.00	87800	20240221	-39.18	24750	20230809	115.76	87800	-39.18	20240221	37300	43.16	20240126	87800	-39.18	20240221	24750	115.76	20230809	2.76	N	036830	500	104 억		740607	N	N	2	N	00	N
109	20240411	130403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-300	5	-0.57	4627284200	88888	16.69	51500	53000	51300	68900	37100	53000	52056.32	3.53	0	-1653	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	11048	12.14	0.89	12	0.42	4342.00	59491.00	87800	20240221	-39.98	24750	20230809	112.93	87800	-39.98	20240221	37300	41.29	20240126	87800	-39.98	20240221	24750	112.93	20230809	2.76	N	036830	500	104 억		740607	N	N	2	N	00	N
110	20240411	120409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52500	-500	5	-0.94	4024761100	77418	14.53	51500	53000	51300	68900	37100	53000	51985.99	3.53	0	-2004	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	11006	12.09	0.88	12	0.37	4342.00	59491.00	87800	20240221	-40.21	24750	20230809	112.12	87800	-40.21	20240221	37300	40.75	20240126	87800	-40.21	20240221	24750	112.12	20230809	2.76	N	036830	500	104 억		740607	N	N	2	N	00	N
111	20240411	110405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51600	-1400	5	-2.64	2768044800	53427	10.03	51500	52500	51300	68900	37100	53000	51807.44	3.53	0	402	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	10817	11.88	0.87	12	0.25	4342.00	59491.00	87800	20240221	-41.23	24750	20230809	108.48	87800	-41.23	20240221	37300	38.34	20240126	87800	-41.23	20240221	24750	108.48	20230809	2.76	N	036830	500	104 억		740607	N	N	2	N	00	N
112	20240411	100409	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51900	-1100	5	-2.08	1800841900	34677	6.51	51500	52500	51300	68900	37100	53000	51928.55	3.53	0	1523	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	10880	11.95	0.87	12	0.17	4342.00	59491.00	87800	20240221	-40.89	24750	20230809	109.70	87800	-40.89	20240221	37300	39.14	20240126	87800	-40.89	20240221	24750	109.70	20230809	2.76	N	036830	500	104 억		740607	N	N	2	N	00	N
113	20240411	090407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52400	-600	5	-1.13	360488900	6948	1.30	51500	52500	51500	68900	37100	53000	51866.21	3.53	0	1063	58400	55700	53200	50500	48000	54450	49250	105	15900	500	38160	100	1	20964056	10985	12.07	0.88	12	0.03	4342.00	59491.00	87800	20240221	-40.32	24750	20230809	111.72	87800	-40.32	20240221	37300	40.48	20240126	87800	-40.32	20240221	24750	111.72	20230809	2.76	N	036830	500	104 억		740607	N	N	2	N	00	N
114	20240409	160402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-600	5	-1.12	27947456000	529239	68.00	53600	55900	50700	69600	37600	53600	52806.55	3.17	0	81198	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	11111	12.21	0.89	12	2.52	4342.00	59491.00	87800	20240221	-39.64	24750	20230809	114.14	87800	-39.64	20240221	37300	42.09	20240126	87800	-39.64	20240221	24750	114.14	20230809	2.63	N	036830	500	104 억		665378	N	N	2	N	00	N
115	20240409	150404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52700	-900	5	-1.68	25809791600	488768	62.80	53600	55900	50700	69600	37600	53600	52805.62	3.17	0	86076	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	11048	12.14	0.89	12	2.33	4342.00	59491.00	87800	20240221	-39.98	24750	20230809	112.93	87800	-39.98	20240221	37300	41.29	20240126	87800	-39.98	20240221	24750	112.93	20230809	2.63	N	036830	500	104 억		665378	N	N	684	N	00	N
116	20240409	140407	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51500	-2100	5	-3.92	23693929400	448057	57.57	53600	55900	50700	69600	37600	53600	52881.32	3.17	0	77837	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	10796	11.86	0.87	12	2.14	4342.00	59491.00	87800	20240221	-41.34	24750	20230809	108.08	87800	-41.34	20240221	37300	38.07	20240126	87800	-41.34	20240221	24750	108.08	20230809	2.63	N	036830	500	104 억		665378	N	N	684	N	00	N
117	20240409	130402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-1900	5	-3.54	22039518000	416135	53.47	53600	55900	50700	69600	37600	53600	52962.24	3.17	0	76734	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	10838	11.91	0.87	12	1.98	4342.00	59491.00	87800	20240221	-41.12	24750	20230809	108.89	87800	-41.12	20240221	37300	38.61	20240126	87800	-41.12	20240221	24750	108.89	20230809	2.63	N	036830	500	104 억		665378	N	N	684	N	00	N
118	20240409	120405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51500	-2100	5	-3.92	18633418000	349581	44.92	53600	55900	51000	69600	37600	53600	53302.05	3.17	0	56763	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	10796	11.86	0.87	12	1.67	4342.00	59491.00	87800	20240221	-41.34	24750	20230809	108.08	87800	-41.34	20240221	37300	38.07	20240126	87800	-41.34	20240221	24750	108.08	20230809	2.63	N	036830	500	104 억		665378	N	N	684	N	00	N
119	20240409	110403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	51700	-1900	5	-3.54	15151974500	282466	36.29	53600	55900	51000	69600	37600	53600	53641.78	3.17	0	50196	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	10838	11.91	0.87	12	1.35	4342.00	59491.00	87800	20240221	-41.12	24750	20230809	108.89	87800	-41.12	20240221	37300	38.61	20240126	87800	-41.12	20240221	24750	108.89	20230809	2.63	N	036830	500	104 억		665378	N	N	684	N	00	N
120	20240409	100401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54300	700	2	1.31	7774411300	141303	18.16	53600	55900	53600	69600	37600	53600	55020.63	3.17	0	17388	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	11383	12.51	0.91	12	0.67	4342.00	59491.00	87800	20240221	-38.15	24750	20230809	119.39	87800	-38.15	20240221	37300	45.58	20240126	87800	-38.15	20240221	24750	119.39	20230809	2.63	N	036830	500	104 억		665378	N	N	684	N	00	N
121	20240409	090408	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	55300	1700	2	3.17	1288870800	23503	3.02	53600	55700	53600	69600	37600	53600	54844.87	3.17	0	206	71600	62600	57900	48900	44200	60250	46550	105	16000	500	38590	100	1	20964056	11593	12.74	0.93	12	0.11	4342.00	59491.00	87800	20240221	-37.02	24750	20230809	123.43	87800	-37.02	20240221	37300	48.26	20240126	87800	-37.02	20240221	24750	123.43	20230809	2.63	N	036830	500	104 억		665378	N	N	684	N	00	N
122	20240408	160358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	-10700	5	-16.64	44809688700	772206	256.25	64000	66900	53200	83500	45100	64300	58030.56	3.59	0	-94015	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	11237	12.34	0.90	12	3.68	4342.00	59491.00	87800	20240221	-38.95	24750	20230809	116.57	87800	-38.95	20240221	37300	43.70	20240126	87800	-38.95	20240221	24750	116.57	20230809	2.45	N	036830	500	104 억		753439	N	N	684	N	00	N
123	20240408	150403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54400	-9900	5	-15.40	42674514800	732731	243.15	64000	66900	53200	83500	45100	64300	58240.12	3.59	0	-98394	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	11404	12.53	0.91	12	3.50	4342.00	59491.00	87800	20240221	-38.04	24750	20230809	119.80	87800	-38.04	20240221	37300	45.84	20240126	87800	-38.04	20240221	24750	119.80	20230809	2.45	N	036830	500	104 억		753439	N	N	414	N	00	N
124	20240408	140405	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	56100	-8200	5	-12.75	32248690100	542670	180.08	64000	66900	56000	83500	45100	64300	59425.71	3.59	0	-96877	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	11761	12.92	0.94	12	2.59	4342.00	59491.00	87800	20240221	-36.10	24750	20230809	126.67	87800	-36.10	20240221	37300	50.40	20240126	87800	-36.10	20240221	24750	126.67	20230809	2.45	N	036830	500	104 억		753439	N	N	414	N	00	N
125	20240408	130402	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	-6100	5	-9.49	26315586800	438794	145.61	64000	66900	56800	83500	45100	64300	59972.25	3.59	0	-83312	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	12201	13.40	0.98	12	2.09	4342.00	59491.00	87800	20240221	-33.71	24750	20230809	135.15	87800	-33.71	20240221	37300	56.03	20240126	87800	-33.71	20240221	24750	135.15	20230809	2.45	N	036830	500	104 억		753439	N	N	414	N	00	N
126	20240408	120404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58200	-6100	5	-9.49	24760311000	412058	136.74	64000	66900	56800	83500	45100	64300	60089.09	3.59	0	-76207	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	12201	13.40	0.98	12	1.97	4342.00	59491.00	87800	20240221	-33.71	24750	20230809	135.15	87800	-33.71	20240221	37300	56.03	20240126	87800	-33.71	20240221	24750	135.15	20230809	2.45	N	036830	500	104 억		753439	N	N	414	N	00	N
127	20240408	110404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58500	-5800	5	-9.02	21897831900	362817	120.40	64000	66900	56800	83500	45100	64300	60354.72	3.59	0	-57841	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	12264	13.47	0.98	12	1.73	4342.00	59491.00	87800	20240221	-33.37	24750	20230809	136.36	87800	-33.37	20240221	37300	56.84	20240126	87800	-33.37	20240221	24750	136.36	20230809	2.45	N	036830	500	104 억		753439	N	N	414	N	00	N
128	20240408	100400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58700	-5600	5	-8.71	18033456600	296491	98.39	64000	66900	56800	83500	45100	64300	60822.61	3.59	0	-39691	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	12306	13.52	0.99	12	1.41	4342.00	59491.00	87800	20240221	-33.14	24750	20230809	137.17	87800	-33.14	20240221	37300	57.37	20240126	87800	-33.14	20240221	24750	137.17	20230809	2.45	N	036830	500	104 억		753439	N	N	414	N	00	N
129	20240408	090404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64800	500	2	0.78	2527551300	38643	12.82	64000	66900	63500	83500	45100	64300	65408.57	3.59	0	-3450	68233	66266	63433	61466	58633	67250	62450	105	19200	500	46290	100	1	20964056	13585	14.92	1.09	12	0.18	4342.00	59491.00	87800	20240221	-26.20	24750	20230809	161.82	87800	-26.20	20240221	37300	73.73	20240126	87800	-26.20	20240221	24750	161.82	20230809	2.45	N	036830	500	104 억		753439	N	N	414	N	00	N
130	20240405	160404	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64300	-300	5	-0.46	18775291400	299154	47.92	64200	65400	60600	83900	45300	64600	62757.71	3.59	0	-539	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	13480	14.81	1.08	12	1.43	4342.00	59491.00	87800	20240221	-26.77	24750	20230809	159.80	87800	-26.77	20240221	37300	72.39	20240126	87800	-26.77	20240221	24750	159.80	20230809	2.22	N	036830	500	104 억		753654	N	N	414	N	00	N
131	20240405	150401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64300	-300	5	-0.46	18060913200	287996	46.13	64200	65400	60600	83900	45300	64600	62710.95	3.59	0	-280	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	13480	14.81	1.08	12	1.37	4342.00	59491.00	87800	20240221	-26.77	24750	20230809	159.80	87800	-26.77	20240221	37300	72.39	20240126	87800	-26.77	20240221	24750	159.80	20230809	2.22	N	036830	500	104 억		753654	N	N	92	N	00	N
132	20240405	140400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62600	-2000	5	-3.10	13617028700	218937	35.07	64200	64200	60600	83900	45300	64600	62193.71	3.59	0	7409	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	13123	14.42	1.05	12	1.04	4342.00	59491.00	87800	20240221	-28.70	24750	20230809	152.93	87800	-28.70	20240221	37300	67.83	20240126	87800	-28.70	20240221	24750	152.93	20230809	2.22	N	036830	500	104 억		753654	N	N	92	N	00	N
133	20240405	130400	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61800	-2800	5	-4.33	11500235500	184943	29.62	64200	64200	60600	83900	45300	64600	62179.74	3.59	0	-2271	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	12956	14.23	1.04	12	0.88	4342.00	59491.00	87800	20240221	-29.61	24750	20230809	149.70	87800	-29.61	20240221	37300	65.68	20240126	87800	-29.61	20240221	24750	149.70	20230809	2.22	N	036830	500	104 억		753654	N	N	92	N	00	N
134	20240405	120401	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62300	-2300	5	-3.56	10368952800	166702	26.70	64200	64200	60600	83900	45300	64600	62197.39	3.59	0	-3129	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	13061	14.35	1.05	12	0.80	4342.00	59491.00	87800	20240221	-29.04	24750	20230809	151.72	87800	-29.04	20240221	37300	67.02	20240126	87800	-29.04	20240221	24750	151.72	20230809	2.22	N	036830	500	104 억		753654	N	N	92	N	00	N
135	20240405	110403	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61800	-2800	5	-4.33	9324709200	149942	24.02	64200	64200	60600	83900	45300	64600	62185.26	3.59	0	-5860	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	12956	14.23	1.04	12	0.72	4342.00	59491.00	87800	20240221	-29.61	24750	20230809	149.70	87800	-29.61	20240221	37300	65.68	20240126	87800	-29.61	20240221	24750	149.70	20230809	2.22	N	036830	500	104 억		753654	N	N	92	N	00	N
136	20240405	100334	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62400	-2200	5	-3.41	7420137900	119202	19.09	64200	64200	60600	83900	45300	64600	62244.13	3.59	0	1914	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	13082	14.37	1.05	12	0.57	4342.00	59491.00	87800	20240221	-28.93	24750	20230809	152.12	87800	-28.93	20240221	37300	67.29	20240126	87800	-28.93	20240221	24750	152.12	20230809	2.22	N	036830	500	104 억		753654	N	N	92	N	00	N
137	20240405	090358	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63200	-1400	5	-2.17	1267664000	20139	3.23	64200	64200	62200	83900	45300	64600	62927.62	3.59	0	44	70733	67666	64833	61766	58933	69200	63300	105	19300	500	46510	100	1	20964056	13249	14.56	1.06	12	0.10	4342.00	59491.00	87800	20240221	-28.02	24750	20230809	155.35	87800	-28.02	20240221	37300	69.44	20240126	87800	-28.02	20240221	24750	155.35	20230809	2.22	N	036830	500	104 억		753654	N	N	92	N	00	N
138	20240404	160357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64600	1800	2	2.87	40734710100	621563	59.42	62900	67900	62000	81600	44000	62800	65536.35	3.75	0	-39692	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13543	14.88	1.09	12	2.96	4342.00	59491.00	87800	20240221	-26.42	24750	20230809	161.01	87800	-26.42	20240221	37300	73.19	20240126	87800	-26.42	20240221	24750	161.01	20230809	2.21	N	036830	500	104 억		786846	N	N	92	N	00	N
139	20240404	150356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64000	1200	2	1.91	39525160200	602699	57.61	62900	67900	62000	81600	44000	62800	65580.27	3.75	0	-42696	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13417	14.74	1.08	12	2.87	4342.00	59491.00	87800	20240221	-27.11	24750	20230809	158.59	87800	-27.11	20240221	37300	71.58	20240126	87800	-27.11	20240221	24750	158.59	20230809	2.21	N	036830	500	104 억		786846	N	N	352	N	00	N
140	20240404	140357	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	64600	1800	2	2.87	37484113000	571022	54.59	62900	67900	62000	81600	44000	62800	65643.90	3.75	0	-36315	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13543	14.88	1.09	12	2.72	4342.00	59491.00	87800	20240221	-26.42	24750	20230809	161.01	87800	-26.42	20240221	37300	73.19	20240126	87800	-26.42	20240221	24750	161.01	20230809	2.21	N	036830	500	104 억		786846	N	N	352	N	00	N
141	20240404	130354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65500	2700	2	4.30	35527456400	540862	51.70	62900	67900	62000	81600	44000	62800	65686.73	3.75	0	-37004	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13731	15.09	1.10	12	2.58	4342.00	59491.00	87800	20240221	-25.40	24750	20230809	164.65	87800	-25.40	20240221	37300	75.60	20240126	87800	-25.40	20240221	24750	164.65	20230809	2.21	N	036830	500	104 억		786846	N	N	352	N	00	N
142	20240404	120355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65200	2400	2	3.82	32561682100	495751	47.39	62900	67900	62000	81600	44000	62800	65681.53	3.75	0	-33786	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13669	15.02	1.10	12	2.36	4342.00	59491.00	87800	20240221	-25.74	24750	20230809	163.43	87800	-25.74	20240221	37300	74.80	20240126	87800	-25.74	20240221	24750	163.43	20230809	2.21	N	036830	500	104 억		786846	N	N	352	N	00	N
143	20240404	110355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65200	2400	2	3.82	29291633200	445974	42.63	62900	67900	62000	81600	44000	62800	65680.14	3.75	0	-29721	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13669	15.02	1.10	12	2.13	4342.00	59491.00	87800	20240221	-25.74	24750	20230809	163.43	87800	-25.74	20240221	37300	74.80	20240126	87800	-25.74	20240221	24750	163.43	20230809	2.21	N	036830	500	104 억		786846	N	N	352	N	00	N
144	20240404	100355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63800	1000	2	1.59	25118347100	380938	36.42	62900	67900	62000	81600	44000	62800	65938.15	3.75	0	-26405	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13375	14.69	1.07	12	1.82	4342.00	59491.00	87800	20240221	-27.33	24750	20230809	157.78	87800	-27.33	20240221	37300	71.05	20240126	87800	-27.33	20240221	24750	157.78	20230809	2.21	N	036830	500	104 억		786846	N	N	352	N	00	N
145	20240404	090356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	65900	3100	2	4.94	3374914000	52473	5.02	62900	66000	62000	81600	44000	62800	64317.15	3.75	0	-8647	70200	66500	61600	57900	53000	68350	59750	105	18800	500	45210	100	1	20964056	13815	15.18	1.11	12	0.25	4342.00	59491.00	87800	20240221	-24.94	24750	20230809	166.26	87800	-24.94	20240221	37300	76.68	20240126	87800	-24.94	20240221	24750	166.26	20230809	2.21	N	036830	500	104 억		786846	N	N	352	N	00	N
146	20240403	160356	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62800	4800	2	8.28	65146933800	1043409	981.00	56800	65300	56700	75400	40600	58000	62436.30	3.96	0	-39346	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	13165	14.46	1.06	12	4.98	4342.00	59491.00	87800	20240221	-28.47	24750	20230809	153.74	87800	-28.47	20240221	37300	68.36	20240126	87800	-28.47	20240221	24750	153.74	20230809	2.24	N	036830	500	104 억		831079	N	N	349	N	00	N
147	20240403	150354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63600	5600	2	9.66	60437168400	968378	910.45	56800	65300	56700	75400	40600	58000	62410.72	3.96	0	-45999	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	13333	14.65	1.07	12	4.62	4342.00	59491.00	87800	20240221	-27.56	24750	20230809	156.97	87800	-27.56	20240221	37300	70.51	20240126	87800	-27.56	20240221	24750	156.97	20230809	2.24	N	036830	500	104 억		831079	N	N	187	N	00	N
148	20240403	140353	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62600	4600	2	7.93	48205513800	777657	731.14	56800	65300	56700	75400	40600	58000	61988.15	3.96	0	-37790	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	13123	14.42	1.05	12	3.71	4342.00	59491.00	87800	20240221	-28.70	24750	20230809	152.93	87800	-28.70	20240221	37300	67.83	20240126	87800	-28.70	20240221	24750	152.93	20230809	2.24	N	036830	500	104 억		831079	N	N	187	N	00	N
149	20240403	130352	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62500	4500	2	7.76	26292804700	433405	407.48	56800	63300	56700	75400	40600	58000	60665.68	3.96	0	-2879	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	13103	14.39	1.05	12	2.07	4342.00	59491.00	87800	20240221	-28.82	24750	20230809	152.53	87800	-28.82	20240221	37300	67.56	20240126	87800	-28.82	20240221	24750	152.53	20230809	2.24	N	036830	500	104 억		831079	N	N	187	N	00	N
150	20240403	120354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60700	2700	2	4.66	17646771400	293924	276.34	56800	61500	56700	75400	40600	58000	60038.56	3.96	0	1598	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	12725	13.98	1.02	12	1.40	4342.00	59491.00	87800	20240221	-30.87	24750	20230809	145.25	87800	-30.87	20240221	37300	62.73	20240126	87800	-30.87	20240221	24750	145.25	20230809	2.24	N	036830	500	104 억		831079	N	N	187	N	00	N
151	20240403	110353	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59600	1600	2	2.76	14172014800	236727	222.57	56800	61500	56700	75400	40600	58000	59866.50	3.96	0	-13882	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	12495	13.73	1.00	12	1.13	4342.00	59491.00	87800	20240221	-32.12	24750	20230809	140.81	87800	-32.12	20240221	37300	59.79	20240126	87800	-32.12	20240221	24750	140.81	20230809	2.24	N	036830	500	104 억		831079	N	N	187	N	00	N
152	20240403	100354	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	1700	2	2.93	10765331600	180056	169.29	56800	61500	56700	75400	40600	58000	59788.81	3.96	0	-15227	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	12516	13.75	1.00	12	0.86	4342.00	59491.00	87800	20240221	-32.00	24750	20230809	141.21	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	2.24	N	036830	500	104 억		831079	N	N	187	N	00	N
153	20240403	090355	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	-400	5	-0.69	762598500	13285	12.49	56800	58300	56700	75400	40600	58000	57402.93	3.96	0	1788	61466	59732	58666	56932	55866	59200	56400	105	17400	500	41760	100	1	20964056	12075	13.27	0.97	12	0.06	4342.00	59491.00	87800	20240221	-34.40	24750	20230809	132.73	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24750	132.73	20230809	2.24	N	036830	500	104 억		831079	N	N	187	N	00	N
154	20240402	160345	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58000	-1700	5	-2.85	6218138200	105888	63.59	59700	60400	57600	77600	41800	59700	58724.30	3.98	0	-7286	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12159	13.36	0.97	12	0.51	4342.00	59491.00	87800	20240221	-33.94	24750	20230809	134.34	87800	-33.94	20240221	37300	55.50	20240126	87800	-33.94	20240221	24750	134.34	20230809	2.21	N	036830	500	104 억		835123	N	N	187	N	00	N
155	20240402	150353	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58100	-1600	5	-2.68	5683520300	96655	58.04	59700	60400	57800	77600	41800	59700	58802.13	3.98	0	-7632	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12180	13.38	0.98	12	0.46	4342.00	59491.00	87800	20240221	-33.83	24750	20230809	134.75	87800	-33.83	20240221	37300	55.76	20240126	87800	-33.83	20240221	24750	134.75	20230809	2.21	N	036830	500	104 억		835123	N	N	33	N	00	N
156	20240402	140353	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58400	-1300	5	-2.18	4587646800	77808	46.73	59700	60400	58300	77600	41800	59700	58961.12	3.98	0	-2855	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12243	13.45	0.98	12	0.37	4342.00	59491.00	87800	20240221	-33.49	24750	20230809	135.96	87800	-33.49	20240221	37300	56.57	20240126	87800	-33.49	20240221	24750	135.96	20230809	2.21	N	036830	500	104 억		835123	N	N	33	N	00	N
157	20240402	130348	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58800	-900	5	-1.51	4153027200	70390	42.27	59700	60400	58300	77600	41800	59700	59000.24	3.98	0	-2302	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12327	13.54	0.99	12	0.34	4342.00	59491.00	87800	20240221	-33.03	24750	20230809	137.58	87800	-33.03	20240221	37300	57.64	20240126	87800	-33.03	20240221	24750	137.58	20230809	2.21	N	036830	500	104 억		835123	N	N	33	N	00	N
158	20240402	120348	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58900	-800	5	-1.34	3663918800	62113	37.30	59700	60400	58300	77600	41800	59700	58987.95	3.98	0	-2717	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12348	13.57	0.99	12	0.30	4342.00	59491.00	87800	20240221	-32.92	24750	20230809	137.98	87800	-32.92	20240221	37300	57.91	20240126	87800	-32.92	20240221	24750	137.98	20230809	2.21	N	036830	500	104 억		835123	N	N	33	N	00	N
159	20240402	110349	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59200	-500	5	-0.84	2877818700	48758	29.28	59700	60400	58300	77600	41800	59700	59022.49	3.98	0	-2721	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12411	13.63	1.00	12	0.23	4342.00	59491.00	87800	20240221	-32.57	24750	20230809	139.19	87800	-32.57	20240221	37300	58.71	20240126	87800	-32.57	20240221	24750	139.19	20230809	2.21	N	036830	500	104 억		835123	N	N	33	N	00	N
160	20240402	100349	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	58700	-1000	5	-1.68	1815368500	30750	18.47	59700	60400	58300	77600	41800	59700	59036.37	3.98	0	-3482	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12306	13.52	0.99	12	0.15	4342.00	59491.00	87800	20240221	-33.14	24750	20230809	137.17	87800	-33.14	20240221	37300	57.37	20240126	87800	-33.14	20240221	24750	137.17	20230809	2.21	N	036830	500	104 억		835123	N	N	33	N	00	N
161	20240402	090348	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60000	300	2	0.50	246728300	4124	2.48	59700	60400	59400	77600	41800	59700	59827.42	3.98	0	-623	62633	61166	59033	57566	55433	61900	58300	105	17900	500	42980	100	1	20964056	12578	13.82	1.01	12	0.02	4342.00	59491.00	87800	20240221	-31.66	24750	20230809	142.42	87800	-31.66	20240221	37300	60.86	20240126	87800	-31.66	20240221	24750	142.42	20230809	2.21	N	036830	500	104 억		835123	N	N	33	N	00	N
162	20240401	160347	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	2300	2	4.01	9802311000	165317	107.61	57400	60500	56900	74600	40200	57400	59294.14	4.09	-54	32943	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12516	13.75	1.00	12	0.79	4342.00	59491.00	87800	20240221	-32.00	24750	20230809	141.21	87800	-32.00	20240221	37300	60.05	20240126	87800	-32.00	20240221	24750	141.21	20230809	2.13	N	036830	500	104 억		857869	N	N	33	N	00	N
163	20240401	150348	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59900	2500	2	4.36	9390072900	158427	103.13	57400	60500	56900	74600	40200	57400	59270.97	4.09	-54	33830	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12557	13.80	1.01	12	0.76	4342.00	59491.00	87800	20240221	-31.78	24750	20230809	142.02	87800	-31.78	20240221	37300	60.59	20240126	87800	-31.78	20240221	24750	142.02	20230809	2.13	N	036830	500	104 억		857869	N	N	37	N	00	N
164	20240401	140346	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59400	2000	2	3.48	8736868000	147464	95.99	57400	60500	56900	74600	40200	57400	59247.79	4.09	-54	31924	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12453	13.68	1.00	12	0.70	4342.00	59491.00	87800	20240221	-32.35	24750	20230809	140.00	87800	-32.35	20240221	37300	59.25	20240126	87800	-32.35	20240221	24750	140.00	20230809	2.13	N	036830	500	104 억		857869	N	N	37	N	00	N
165	20240401	130347	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59800	2400	2	4.18	8136038700	137407	89.45	57400	60500	56900	74600	40200	57400	59211.58	4.09	-54	31582	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12537	13.77	1.01	12	0.66	4342.00	59491.00	87800	20240221	-31.89	24750	20230809	141.62	87800	-31.89	20240221	37300	60.32	20240126	87800	-31.89	20240221	24750	141.62	20230809	2.13	N	036830	500	104 억		857869	N	N	37	N	00	N
166	20240401	120349	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59800	2400	2	4.18	7030344800	119016	77.47	57400	60200	56900	74600	40200	57400	59070.95	4.09	-54	28167	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12537	13.77	1.01	12	0.57	4342.00	59491.00	87800	20240221	-31.89	24750	20230809	141.62	87800	-31.89	20240221	37300	60.32	20240126	87800	-31.89	20240221	24750	141.62	20230809	2.13	N	036830	500	104 억		857869	N	N	37	N	00	N
167	20240401	110348	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59400	2000	2	3.48	5864085200	99432	64.73	57400	60200	56900	74600	40200	57400	58976.25	4.09	-54	21853	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12453	13.68	1.00	12	0.47	4342.00	59491.00	87800	20240221	-32.35	24750	20230809	140.00	87800	-32.35	20240221	37300	59.25	20240126	87800	-32.35	20240221	24750	140.00	20230809	2.13	N	036830	500	104 억		857869	N	N	37	N	00	N
168	20240401	100346	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59400	2000	2	3.48	4478418300	76222	49.62	57400	60200	56900	74600	40200	57400	58755.39	4.09	-54	16750	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12453	13.68	1.00	12	0.36	4342.00	59491.00	87800	20240221	-32.35	24750	20230809	140.00	87800	-32.35	20240221	37300	59.25	20240126	87800	-32.35	20240221	24750	140.00	20230809	2.13	N	036830	500	104 억		857869	N	N	37	N	00	N
169	20240401	090346	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	57600	200	2	0.35	204044800	3546	2.31	57400	57800	57300	74600	40200	57400	57543.30	4.09	-54	434	61266	59332	58266	56332	55266	58800	55800	105	17200	500	41320	100	1	20964056	12075	13.27	0.97	12	0.02	4342.00	59491.00	87800	20240221	-34.40	24750	20230809	132.73	87800	-34.40	20240221	37300	54.42	20240126	87800	-34.40	20240221	24750	132.73	20230809	2.13	N	036830	500	104 억		857869	N	N	37	N	00	N