KissMeData/215200/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	161012	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60800	-1100	5	-1.78	2899776200	47760	101.03	61700	61700	60300	80400	43400	61900	60715.55	26.33	0	-10795	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7110	7.59	1.48	12	0.41	8006.00	41154.00	68900	20240208	-11.76	46350	20230726	31.18	68900	-11.76	20240208	51800	17.37	20240411	68900	-11.76	20240208	46350	31.18	20230726	1.02	N	215200	100	11 억		3079157	N	N	145	N	00	N
3	20240430	151024	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60800	-1100	5	-1.78	2610668800	43003	90.97	61700	61700	60300	80400	43400	61900	60708.99	26.33	0	-9360	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7110	7.59	1.48	12	0.37	8006.00	41154.00	68900	20240208	-11.76	46350	20230726	31.18	68900	-11.76	20240208	51800	17.37	20240411	68900	-11.76	20240208	46350	31.18	20230726	1.02	N	215200	100	11 억		3079157	N	N	61	N	00	N
4	20240430	141023	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60700	-1200	5	-1.94	1968999000	32423	68.59	61700	61700	60300	80400	43400	61900	60728.46	26.33	0	-9266	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7099	7.58	1.47	12	0.28	8006.00	41154.00	68900	20240208	-11.90	46350	20230726	30.96	68900	-11.90	20240208	51800	17.18	20240411	68900	-11.90	20240208	46350	30.96	20230726	1.02	N	215200	100	11 억		3079157	N	N	61	N	00	N
5	20240430	131025	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60800	-1100	5	-1.78	1621993100	26716	56.51	61700	61700	60300	80400	43400	61900	60712.42	26.33	0	-7127	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7110	7.59	1.48	12	0.23	8006.00	41154.00	68900	20240208	-11.76	46350	20230726	31.18	68900	-11.76	20240208	51800	17.37	20240411	68900	-11.76	20240208	46350	31.18	20230726	1.02	N	215200	100	11 억		3079157	N	N	61	N	00	N
6	20240430	121021	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60700	-1200	5	-1.94	1352536500	22286	47.14	61700	61700	60300	80400	43400	61900	60689.96	26.33	0	-6777	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7099	7.58	1.47	12	0.19	8006.00	41154.00	68900	20240208	-11.90	46350	20230726	30.96	68900	-11.90	20240208	51800	17.18	20240411	68900	-11.90	20240208	46350	30.96	20230726	1.02	N	215200	100	11 억		3079157	N	N	61	N	00	N
7	20240430	111018	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	-1500	5	-2.42	1049349900	17279	36.55	61700	61700	60300	80400	43400	61900	60729.78	26.33	0	-5767	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7063	7.54	1.47	12	0.15	8006.00	41154.00	68900	20240208	-12.34	46350	20230726	30.31	68900	-12.34	20240208	51800	16.60	20240411	68900	-12.34	20240208	46350	30.31	20230726	1.02	N	215200	100	11 억		3079157	N	N	61	N	00	N
8	20240430	101019	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	-1500	5	-2.42	661409100	10871	23.00	61700	61700	60300	80400	43400	61900	60841.61	26.33	0	-4653	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7063	7.54	1.47	12	0.09	8006.00	41154.00	68900	20240208	-12.34	46350	20230726	30.31	68900	-12.34	20240208	51800	16.60	20240411	68900	-12.34	20240208	46350	30.31	20230726	1.02	N	215200	100	11 억		3079157	N	N	61	N	00	N
9	20240430	091029	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-600	5	-0.97	160615500	2627	5.56	61700	61700	60800	80400	43400	61900	61140.27	26.33	0	-160	62833	62366	61733	61266	60633	62450	61350	12	18500	100	44560	100	1	11694474	7169	7.66	1.49	12	0.02	8006.00	41154.00	68900	20240208	-11.03	46350	20230726	32.25	68900	-11.03	20240208	51800	18.34	20240411	68900	-11.03	20240208	46350	32.25	20230726	1.02	N	215200	100	11 억		3079157	N	N	61	N	00	N
10	20240429	161007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61900	0	3	0.00	2903098400	47189	100.42	61900	62200	61100	80400	43400	61900	61520.66	26.31	0	-3628	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7239	7.73	1.50	12	0.40	8006.00	41154.00	68900	20240208	-10.16	46350	20230726	33.55	68900	-10.16	20240208	51800	19.50	20240411	68900	-10.16	20240208	46350	33.55	20230726	1.03	N	215200	100	11 억		3077095	N	N	61	N	00	N
11	20240429	151018	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61500	-400	5	-0.65	2421493800	39368	83.78	61900	62200	61100	80400	43400	61900	61509.19	26.31	0	-4967	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7192	7.68	1.49	12	0.34	8006.00	41154.00	68900	20240208	-10.74	46350	20230726	32.69	68900	-10.74	20240208	51800	18.73	20240411	68900	-10.74	20240208	46350	32.69	20230726	1.03	N	215200	100	11 억		3077095	N	N	20	N	00	N
12	20240429	140935	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61700	-200	5	-0.32	2073691000	33716	71.75	61900	62200	61100	80400	43400	61900	61504.66	26.31	0	-4443	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7215	7.71	1.50	12	0.29	8006.00	41154.00	68900	20240208	-10.45	46350	20230726	33.12	68900	-10.45	20240208	51800	19.11	20240411	68900	-10.45	20240208	46350	33.12	20230726	1.03	N	215200	100	11 억		3077095	N	N	20	N	00	N
13	20240429	131017	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61500	-400	5	-0.65	1716807100	27909	59.39	61900	62200	61100	80400	43400	61900	61514.46	26.31	0	-3637	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7192	7.68	1.49	12	0.24	8006.00	41154.00	68900	20240208	-10.74	46350	20230726	32.69	68900	-10.74	20240208	51800	18.73	20240411	68900	-10.74	20240208	46350	32.69	20230726	1.03	N	215200	100	11 억		3077095	N	N	20	N	00	N
14	20240429	121016	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61500	-400	5	-0.65	1508928000	24530	52.20	61900	62200	61100	80400	43400	61900	61513.58	26.31	0	-2646	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7192	7.68	1.49	12	0.21	8006.00	41154.00	68900	20240208	-10.74	46350	20230726	32.69	68900	-10.74	20240208	51800	18.73	20240411	68900	-10.74	20240208	46350	32.69	20230726	1.03	N	215200	100	11 억		3077095	N	N	20	N	00	N
15	20240429	110951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-600	5	-0.97	1348846300	21928	46.66	61900	62200	61100	80400	43400	61900	61512.51	26.31	0	-2291	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7169	7.66	1.49	12	0.19	8006.00	41154.00	68900	20240208	-11.03	46350	20230726	32.25	68900	-11.03	20240208	51800	18.34	20240411	68900	-11.03	20240208	46350	32.25	20230726	1.03	N	215200	100	11 억		3077095	N	N	20	N	00	N
16	20240429	101016	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61500	-400	5	-0.65	972222400	15794	33.61	61900	62200	61300	80400	43400	61900	61556.44	26.31	0	-1680	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7192	7.68	1.49	12	0.14	8006.00	41154.00	68900	20240208	-10.74	46350	20230726	32.69	68900	-10.74	20240208	51800	18.73	20240411	68900	-10.74	20240208	46350	32.69	20230726	1.03	N	215200	100	11 억		3077095	N	N	20	N	00	N
17	20240429	091016	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61600	-300	5	-0.48	237784100	3867	8.23	61900	62200	61300	80400	43400	61900	61490.59	26.31	0	294	63433	62666	62033	61266	60633	63050	61650	12	18500	100	44560	100	1	11694474	7204	7.69	1.50	12	0.03	8006.00	41154.00	68900	20240208	-10.60	46350	20230726	32.90	68900	-10.60	20240208	51800	18.92	20240411	68900	-10.60	20240208	46350	32.90	20230726	1.03	N	215200	100	11 억		3077095	N	N	20	N	00	N
18	20240426	161012	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61900	500	2	0.81	2908664400	46927	140.33	61400	62800	61400	79800	43000	61400	61982.77	26.23	0	922	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7239	7.73	1.50	12	0.40	8006.00	41154.00	68900	20240208	-10.16	46350	20230726	33.55	68900	-10.16	20240208	51800	19.50	20240411	68900	-10.16	20240208	46350	33.55	20230726	1.07	N	215200	100	11 억		3067187	N	N	20	N	00	N
19	20240426	151013	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61900	500	2	0.81	2822015100	45526	136.14	61400	62800	61400	79800	43000	61400	61986.89	26.23	0	1381	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7239	7.73	1.50	12	0.39	8006.00	41154.00	68900	20240208	-10.16	46350	20230726	33.55	68900	-10.16	20240208	51800	19.50	20240411	68900	-10.16	20240208	46350	33.55	20230726	1.07	N	215200	100	11 억		3067187	N	N	33	N	00	N
20	20240426	141011	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61700	300	2	0.49	2524866500	40716	121.75	61400	62800	61400	79800	43000	61400	62011.65	26.23	0	1900	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7215	7.71	1.50	12	0.35	8006.00	41154.00	68900	20240208	-10.45	46350	20230726	33.12	68900	-10.45	20240208	51800	19.11	20240411	68900	-10.45	20240208	46350	33.12	20230726	1.07	N	215200	100	11 억		3067187	N	N	33	N	00	N
21	20240426	131013	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62000	600	2	0.98	2217819500	35758	106.93	61400	62800	61400	79800	43000	61400	62023.03	26.23	0	2896	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7251	7.74	1.51	12	0.31	8006.00	41154.00	68900	20240208	-10.01	46350	20230726	33.76	68900	-10.01	20240208	51800	19.69	20240411	68900	-10.01	20240208	46350	33.76	20230726	1.07	N	215200	100	11 억		3067187	N	N	33	N	00	N
22	20240426	121010	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62100	700	2	1.14	1585401600	25524	76.33	61400	62800	61400	79800	43000	61400	62114.15	26.23	0	2416	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7262	7.76	1.51	12	0.22	8006.00	41154.00	68900	20240208	-9.87	46350	20230726	33.98	68900	-9.87	20240208	51800	19.88	20240411	68900	-9.87	20240208	46350	33.98	20230726	1.07	N	215200	100	11 억		3067187	N	N	33	N	00	N
23	20240426	111009	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62400	1000	2	1.63	1177538300	18987	56.78	61400	62600	61400	79800	43000	61400	62018.13	26.23	0	2884	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7297	7.79	1.52	12	0.16	8006.00	41154.00	68900	20240208	-9.43	46350	20230726	34.63	68900	-9.43	20240208	51800	20.46	20240411	68900	-9.43	20240208	46350	34.63	20230726	1.07	N	215200	100	11 억		3067187	N	N	33	N	00	N
24	20240426	101009	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61900	500	2	0.81	601933300	9706	29.02	61400	62600	61400	79800	43000	61400	62016.62	26.23	0	-1155	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7239	7.73	1.50	12	0.08	8006.00	41154.00	68900	20240208	-10.16	46350	20230726	33.55	68900	-10.16	20240208	51800	19.50	20240411	68900	-10.16	20240208	46350	33.55	20230726	1.07	N	215200	100	11 억		3067187	N	N	33	N	00	N
25	20240426	091014	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62200	800	2	1.30	125272600	2014	6.02	61400	62600	61400	79800	43000	61400	62200.89	26.23	0	-300	62600	62000	61400	60800	60200	62300	61100	12	18400	100	44200	100	1	11694474	7274	7.77	1.51	12	0.02	8006.00	41154.00	68900	20240208	-9.72	46350	20230726	34.20	68900	-9.72	20240208	51800	20.08	20240411	68900	-9.72	20240208	46350	34.20	20230726	1.07	N	215200	100	11 억		3067187	N	N	33	N	00	N
26	20240425	161005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61400	0	3	0.00	2053009700	33405	74.10	60800	62000	60800	79800	43000	61400	61458.16	26.16	0	-77	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7180	7.67	1.49	12	0.29	8006.00	41154.00	68900	20240208	-10.89	46350	20230726	32.47	68900	-10.89	20240208	51800	18.53	20240411	68900	-10.89	20240208	46350	32.47	20230726	1.08	N	215200	100	11 억		3058929	N	N	33	N	00	N
27	20240425	151010	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61800	400	2	0.65	1722043100	28021	62.16	60800	62000	60800	79800	43000	61400	61455.45	26.16	0	-360	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7227	7.72	1.50	12	0.24	8006.00	41154.00	68900	20240208	-10.30	46350	20230726	33.33	68900	-10.30	20240208	51800	19.31	20240411	68900	-10.30	20240208	46350	33.33	20230726	1.08	N	215200	100	11 억		3058929	N	N	0	N	00	N
28	20240425	141007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61800	400	2	0.65	1488942900	24251	53.80	60800	61900	60800	79800	43000	61400	61397.18	26.16	0	469	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7227	7.72	1.50	12	0.21	8006.00	41154.00	68900	20240208	-10.30	46350	20230726	33.33	68900	-10.30	20240208	51800	19.31	20240411	68900	-10.30	20240208	46350	33.33	20230726	1.08	N	215200	100	11 억		3058929	N	N	0	N	00	N
29	20240425	131008	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61600	200	2	0.33	1259002200	20518	45.52	60800	61900	60800	79800	43000	61400	61360.86	26.16	0	816	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7204	7.69	1.50	12	0.18	8006.00	41154.00	68900	20240208	-10.60	46350	20230726	32.90	68900	-10.60	20240208	51800	18.92	20240411	68900	-10.60	20240208	46350	32.90	20230726	1.08	N	215200	100	11 억		3058929	N	N	0	N	00	N
30	20240425	121005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61600	200	2	0.33	1130588600	18430	40.88	60800	61900	60800	79800	43000	61400	61345.01	26.16	0	1648	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7204	7.69	1.50	12	0.16	8006.00	41154.00	68900	20240208	-10.60	46350	20230726	32.90	68900	-10.60	20240208	51800	18.92	20240411	68900	-10.60	20240208	46350	32.90	20230726	1.08	N	215200	100	11 억		3058929	N	N	0	N	00	N
31	20240425	111006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61700	300	2	0.49	974192000	15890	35.25	60800	61900	60800	79800	43000	61400	61308.50	26.16	0	2047	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7215	7.71	1.50	12	0.14	8006.00	41154.00	68900	20240208	-10.45	46350	20230726	33.12	68900	-10.45	20240208	51800	19.11	20240411	68900	-10.45	20240208	46350	33.12	20230726	1.08	N	215200	100	11 억		3058929	N	N	0	N	00	N
32	20240425	101006	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61500	100	2	0.16	474457700	7743	17.18	60800	61700	60800	79800	43000	61400	61275.69	26.16	0	-795	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7192	7.68	1.49	12	0.07	8006.00	41154.00	68900	20240208	-10.74	46350	20230726	32.69	68900	-10.74	20240208	51800	18.73	20240411	68900	-10.74	20240208	46350	32.69	20230726	1.08	N	215200	100	11 억		3058929	N	N	0	N	00	N
33	20240425	091009	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61100	-300	5	-0.49	182914600	2984	6.62	60800	61700	60800	79800	43000	61400	61298.46	26.16	0	355	63400	62400	61700	60700	60000	62050	60350	12	18400	100	44200	100	1	11694474	7145	7.63	1.48	12	0.03	8006.00	41154.00	68900	20240208	-11.32	46350	20230726	31.82	68900	-11.32	20240208	51800	17.95	20240411	68900	-11.32	20240208	46350	31.82	20230726	1.08	N	215200	100	11 억		3058929	N	N	0	N	00	N
34	20240424	160948	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61400	-300	5	-0.49	2764278900	44980	120.22	62300	62700	61000	80200	43200	61700	61455.73	26.05	0	4007	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7180	7.67	1.49	12	0.38	8006.00	41154.00	68900	20240208	-10.89	46350	20230726	32.47	68900	-10.89	20240208	51800	18.53	20240411	68900	-10.89	20240208	46350	32.47	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
35	20240424	151005	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61900	200	2	0.32	2617419200	42592	113.83	62300	62700	61000	80200	43200	61700	61453.31	26.05	0	4444	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7239	7.73	1.50	12	0.36	8006.00	41154.00	68900	20240208	-10.16	46350	20230726	33.55	68900	-10.16	20240208	51800	19.50	20240411	68900	-10.16	20240208	46350	33.55	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
36	20240424	141004	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61500	-200	5	-0.32	1899783800	30942	82.70	62300	62700	61000	80200	43200	61700	61398.22	26.05	0	3572	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7192	7.68	1.49	12	0.26	8006.00	41154.00	68900	20240208	-10.74	46350	20230726	32.69	68900	-10.74	20240208	51800	18.73	20240411	68900	-10.74	20240208	46350	32.69	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
37	20240424	131007	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-400	5	-0.65	1592848800	25938	69.32	62300	62700	61000	80200	43200	61700	61409.85	26.05	0	2836	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7169	7.66	1.49	12	0.22	8006.00	41154.00	68900	20240208	-11.03	46350	20230726	32.25	68900	-11.03	20240208	51800	18.34	20240411	68900	-11.03	20240208	46350	32.25	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
38	20240424	121003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61300	-400	5	-0.65	1385517800	22554	60.28	62300	62700	61000	80200	43200	61700	61431.13	26.05	0	3209	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7169	7.66	1.49	12	0.19	8006.00	41154.00	68900	20240208	-11.03	46350	20230726	32.25	68900	-11.03	20240208	51800	18.34	20240411	68900	-11.03	20240208	46350	32.25	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
39	20240424	111001	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61200	-500	5	-0.81	1221552600	19882	53.14	62300	62700	61000	80200	43200	61700	61440.13	26.05	0	4151	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7157	7.64	1.49	12	0.17	8006.00	41154.00	68900	20240208	-11.18	46350	20230726	32.04	68900	-11.18	20240208	51800	18.15	20240411	68900	-11.18	20240208	46350	32.04	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
40	20240424	100959	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61400	-300	5	-0.49	946014600	15383	41.11	62300	62700	61100	80200	43200	61700	61497.41	26.05	0	5355	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7180	7.67	1.49	12	0.13	8006.00	41154.00	68900	20240208	-10.89	46350	20230726	32.47	68900	-10.89	20240208	51800	18.53	20240411	68900	-10.89	20240208	46350	32.47	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
41	20240424	091003	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62400	700	2	1.13	91113200	1458	3.90	62300	62700	62100	80200	43200	61700	62491.91	26.05	0	499	64233	62966	62233	60966	60233	62600	60600	12	18500	100	44420	100	1	11694474	7297	7.79	1.52	12	0.01	8006.00	41154.00	68900	20240208	-9.43	46350	20230726	34.63	68900	-9.43	20240208	51800	20.46	20240411	68900	-9.43	20240208	46350	34.63	20230726	1.10	N	215200	100	11 억		3046649	N	N	7	N	00	N
42	20240423	160938	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61700	-1700	5	-2.68	2319984500	37263	55.60	63500	63500	61500	82400	44400	63400	62255.53	26.12	0	-10653	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7215	7.71	1.50	12	0.32	8006.00	41154.00	68900	20240208	-10.45	46350	20230726	33.12	68900	-10.45	20240208	51800	19.11	20240411	68900	-10.45	20240208	46350	33.12	20230726	1.13	N	215200	100	11 억		3054244	N	N	7	N	00	N
43	20240423	150958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62300	-1100	5	-1.74	2132712800	34234	51.08	63500	63500	61500	82400	44400	63400	62293.31	26.12	0	-10294	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7286	7.78	1.51	12	0.29	8006.00	41154.00	68900	20240208	-9.58	46350	20230726	34.41	68900	-9.58	20240208	51800	20.27	20240411	68900	-9.58	20240208	46350	34.41	20230726	1.13	N	215200	100	11 억		3054244	N	N	175	N	00	N
44	20240423	140958	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62300	-1100	5	-1.74	1788201600	28697	42.82	63500	63500	61500	82400	44400	63400	62307.56	26.12	0	-8420	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7286	7.78	1.51	12	0.25	8006.00	41154.00	68900	20240208	-9.58	46350	20230726	34.41	68900	-9.58	20240208	51800	20.27	20240411	68900	-9.58	20240208	46350	34.41	20230726	1.13	N	215200	100	11 억		3054244	N	N	175	N	00	N
45	20240423	130955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61700	-1700	5	-2.68	1335007800	21393	31.92	63500	63500	61500	82400	44400	63400	62397.02	26.12	0	-7398	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7215	7.71	1.50	12	0.18	8006.00	41154.00	68900	20240208	-10.45	46350	20230726	33.12	68900	-10.45	20240208	51800	19.11	20240411	68900	-10.45	20240208	46350	33.12	20230726	1.13	N	215200	100	11 억		3054244	N	N	175	N	00	N
46	20240423	120956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61900	-1500	5	-2.37	1146067200	18336	27.36	63500	63500	61500	82400	44400	63400	62496.37	26.12	0	-6598	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7239	7.73	1.50	12	0.16	8006.00	41154.00	68900	20240208	-10.16	46350	20230726	33.55	68900	-10.16	20240208	51800	19.50	20240411	68900	-10.16	20240208	46350	33.55	20230726	1.13	N	215200	100	11 억		3054244	N	N	175	N	00	N
47	20240423	110957	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62500	-900	5	-1.42	1013648100	16206	24.18	63500	63500	61500	82400	44400	63400	62539.85	26.12	0	-5504	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7309	7.81	1.52	12	0.14	8006.00	41154.00	68900	20240208	-9.29	46350	20230726	34.84	68900	-9.29	20240208	51800	20.66	20240411	68900	-9.29	20240208	46350	34.84	20230726	1.13	N	215200	100	11 억		3054244	N	N	175	N	00	N
48	20240423	100955	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62400	-1000	5	-1.58	598988600	9534	14.23	63500	63500	62200	82400	44400	63400	62817.54	26.12	0	-3933	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7297	7.79	1.52	12	0.08	8006.00	41154.00	68900	20240208	-9.43	46350	20230726	34.63	68900	-9.43	20240208	51800	20.46	20240411	68900	-9.43	20240208	46350	34.63	20230726	1.13	N	215200	100	11 억		3054244	N	N	175	N	00	N
49	20240423	090956	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63100	-300	5	-0.47	157145700	2484	3.71	63500	63500	63000	82400	44400	63400	63254.49	26.12	0	-1452	65666	64532	63666	62532	61666	65100	63100	12	19000	100	45640	100	1	11694474	7379	7.88	1.53	12	0.02	8006.00	41154.00	68900	20240208	-8.42	46350	20230726	36.14	68900	-8.42	20240208	51800	21.81	20240411	68900	-8.42	20240208	46350	36.14	20230726	1.13	N	215200	100	11 억		3054244	N	N	175	N	00	N
50	20240422	160953	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63400	200	2	0.32	4254763500	66835	89.75	62800	64800	62800	82100	44300	63200	63660.96	26.15	0	124	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7414	7.92	1.54	12	0.57	8006.00	41154.00	68900	20240208	-7.98	46350	20230726	36.79	68900	-7.98	20240208	51800	22.39	20240411	68900	-7.98	20240208	46350	36.79	20230726	1.15	N	215200	100	11 억		3057808	N	N	175	N	00	N
51	20240422	150951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63800	600	2	0.95	4028531300	63273	84.97	62800	64800	62800	82100	44300	63200	63669.04	26.15	0	209	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7461	7.97	1.55	12	0.54	8006.00	41154.00	68900	20240208	-7.40	46350	20230726	37.65	68900	-7.40	20240208	51800	23.17	20240411	68900	-7.40	20240208	46350	37.65	20230726	1.15	N	215200	100	11 억		3057808	N	N	111	N	00	N
52	20240422	140952	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63500	300	2	0.47	2671309900	42057	56.48	62800	64300	62800	82100	44300	63200	63516.42	26.15	0	-391	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7426	7.93	1.54	12	0.36	8006.00	41154.00	68900	20240208	-7.84	46350	20230726	37.00	68900	-7.84	20240208	51800	22.59	20240411	68900	-7.84	20240208	46350	37.00	20230726	1.15	N	215200	100	11 억		3057808	N	N	111	N	00	N
53	20240422	130949	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63500	300	2	0.47	2423224400	38155	51.24	62800	64300	62800	82100	44300	63200	63510.01	26.15	0	1211	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7426	7.93	1.54	12	0.33	8006.00	41154.00	68900	20240208	-7.84	46350	20230726	37.00	68900	-7.84	20240208	51800	22.59	20240411	68900	-7.84	20240208	46350	37.00	20230726	1.15	N	215200	100	11 억		3057808	N	N	111	N	00	N
54	20240422	120949	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63400	200	2	0.32	2140120000	33695	45.25	62800	64300	62800	82100	44300	63200	63514.47	26.15	0	1196	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7414	7.92	1.54	12	0.29	8006.00	41154.00	68900	20240208	-7.98	46350	20230726	36.79	68900	-7.98	20240208	51800	22.39	20240411	68900	-7.98	20240208	46350	36.79	20230726	1.15	N	215200	100	11 억		3057808	N	N	111	N	00	N
55	20240422	110950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63400	200	2	0.32	1834683800	28878	38.78	62800	64300	62800	82100	44300	63200	63532.23	26.15	0	1775	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7414	7.92	1.54	12	0.25	8006.00	41154.00	68900	20240208	-7.98	46350	20230726	36.79	68900	-7.98	20240208	51800	22.39	20240411	68900	-7.98	20240208	46350	36.79	20230726	1.15	N	215200	100	11 억		3057808	N	N	111	N	00	N
56	20240422	100950	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63700	500	2	0.79	1420523900	22343	30.00	62800	64300	62800	82100	44300	63200	63578.03	26.15	0	2855	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7449	7.96	1.55	12	0.19	8006.00	41154.00	68900	20240208	-7.55	46350	20230726	37.43	68900	-7.55	20240208	51800	22.97	20240411	68900	-7.55	20240208	46350	37.43	20230726	1.15	N	215200	100	11 억		3057808	N	N	111	N	00	N
57	20240422	090951	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63400	200	2	0.32	252033400	3972	5.33	62800	63900	62800	82100	44300	63200	63452.52	26.15	0	816	65133	64166	62933	61966	60733	64650	62450	12	18900	100	45500	100	1	11694474	7414	7.92	1.54	12	0.03	8006.00	41154.00	68900	20240208	-7.98	46350	20230726	36.79	68900	-7.98	20240208	51800	22.39	20240411	68900	-7.98	20240208	46350	36.79	20230726	1.15	N	215200	100	11 억		3057808	N	N	111	N	00	N
58	20240419	160907	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63200	-100	5	-0.16	4645551900	74196	72.60	62700	63900	61700	82200	44400	63300	62611.33	26.16	0	-4526	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7391	7.89	1.54	12	0.63	8006.00	41154.00	68900	20240208	-8.27	46350	20230726	36.35	68900	-8.27	20240208	51800	22.01	20240411	68900	-8.27	20240208	46350	36.35	20230726	1.24	N	215200	100	11 억		3058792	N	N	111	N	00	N
59	20240419	150913	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63200	-100	5	-0.16	4437242800	70901	69.38	62700	63900	61700	82200	44400	63300	62583.62	26.16	0	-4090	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7391	7.89	1.54	12	0.61	8006.00	41154.00	68900	20240208	-8.27	46350	20230726	36.35	68900	-8.27	20240208	51800	22.01	20240411	68900	-8.27	20240208	46350	36.35	20230726	1.24	N	215200	100	11 억		3058792	N	N	398	N	00	N
60	20240419	140906	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62900	-400	5	-0.63	3994682600	63926	62.55	62700	63900	61700	82200	44400	63300	62489.14	26.16	0	-1804	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7356	7.86	1.53	12	0.55	8006.00	41154.00	68900	20240208	-8.71	46350	20230726	35.71	68900	-8.71	20240208	51800	21.43	20240411	68900	-8.71	20240208	46350	35.71	20230726	1.24	N	215200	100	11 억		3058792	N	N	398	N	00	N
61	20240419	130907	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62900	-400	5	-0.63	3477884500	55738	54.54	62700	63900	61700	82200	44400	63300	62396.98	26.16	0	-26	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7356	7.86	1.53	12	0.48	8006.00	41154.00	68900	20240208	-8.71	46350	20230726	35.71	68900	-8.71	20240208	51800	21.43	20240411	68900	-8.71	20240208	46350	35.71	20230726	1.24	N	215200	100	11 억		3058792	N	N	398	N	00	N
62	20240419	120903	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62400	-900	5	-1.42	3033076600	48650	47.61	62700	63900	61700	82200	44400	63300	62344.80	26.16	0	1129	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7297	7.79	1.52	12	0.42	8006.00	41154.00	68900	20240208	-9.43	46350	20230726	34.63	68900	-9.43	20240208	51800	20.46	20240411	68900	-9.43	20240208	46350	34.63	20230726	1.24	N	215200	100	11 억		3058792	N	N	398	N	00	N
63	20240419	110915	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62200	-1100	5	-1.74	2252321500	36094	35.32	62700	63900	61700	82200	44400	63300	62401.50	26.16	0	-1125	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7274	7.77	1.51	12	0.31	8006.00	41154.00	68900	20240208	-9.72	46350	20230726	34.20	68900	-9.72	20240208	51800	20.08	20240411	68900	-9.72	20240208	46350	34.20	20230726	1.24	N	215200	100	11 억		3058792	N	N	398	N	00	N
64	20240419	100911	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62300	-1000	5	-1.58	1383511900	22095	21.62	62700	63900	62000	82200	44400	63300	62616.45	26.16	0	-2401	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7286	7.78	1.51	12	0.19	8006.00	41154.00	68900	20240208	-9.58	46350	20230726	34.41	68900	-9.58	20240208	51800	20.27	20240411	68900	-9.58	20240208	46350	34.41	20230726	1.24	N	215200	100	11 억		3058792	N	N	398	N	00	N
65	20240419	090902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63000	-300	5	-0.47	222569700	3509	3.43	62700	63900	62700	82200	44400	63300	63428.31	26.16	0	-12	65966	64632	63266	61932	60566	65300	62600	12	18900	100	45570	100	1	11694474	7368	7.87	1.53	12	0.03	8006.00	41154.00	68900	20240208	-8.56	46350	20230726	35.92	68900	-8.56	20240208	51800	21.62	20240411	68900	-8.56	20240208	46350	35.92	20230726	1.24	N	215200	100	11 억		3058792	N	N	398	N	00	N
66	20240418	160904	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63300	1700	2	2.76	6485818000	102070	54.84	62100	64600	61900	80000	43200	61600	63544.65	26.05	0	7087	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7403	7.91	1.54	12	0.87	8006.00	41154.00	68900	20240208	-8.13	46350	20230726	36.57	68900	-8.13	20240208	51800	22.20	20240411	68900	-8.13	20240208	46350	36.57	20230726	1.12	N	215200	100	11 억		3046368	N	N	398	N	00	N
67	20240418	150902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63500	1900	2	3.08	6181794100	97274	52.26	62100	64600	61900	80000	43200	61600	63552.19	26.05	0	6380	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7426	7.93	1.54	12	0.83	8006.00	41154.00	68900	20240208	-7.84	46350	20230726	37.00	68900	-7.84	20240208	51800	22.59	20240411	68900	-7.84	20240208	46350	37.00	20230726	1.12	N	215200	100	11 억		3046368	N	N	108	N	00	N
68	20240418	140908	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63200	1600	2	2.60	5276112500	82962	44.57	62100	64600	61900	80000	43200	61600	63598.98	26.05	0	1996	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7391	7.89	1.54	12	0.71	8006.00	41154.00	68900	20240208	-8.27	46350	20230726	36.35	68900	-8.27	20240208	51800	22.01	20240411	68900	-8.27	20240208	46350	36.35	20230726	1.12	N	215200	100	11 억		3046368	N	N	108	N	00	N
69	20240418	130901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63000	1400	2	2.27	4510938200	70881	38.08	62100	64600	61900	80000	43200	61600	63643.69	26.05	0	174	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7368	7.87	1.53	12	0.61	8006.00	41154.00	68900	20240208	-8.56	46350	20230726	35.92	68900	-8.56	20240208	51800	21.62	20240411	68900	-8.56	20240208	46350	35.92	20230726	1.12	N	215200	100	11 억		3046368	N	N	108	N	00	N
70	20240418	120900	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63200	1600	2	2.60	3996294900	62719	33.70	62100	64600	61900	80000	43200	61600	63720.60	26.05	0	479	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7391	7.89	1.54	12	0.54	8006.00	41154.00	68900	20240208	-8.27	46350	20230726	36.35	68900	-8.27	20240208	51800	22.01	20240411	68900	-8.27	20240208	46350	36.35	20230726	1.12	N	215200	100	11 억		3046368	N	N	108	N	00	N
71	20240418	110905	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63900	2300	2	3.73	3517274800	55194	29.65	62100	64600	61900	80000	43200	61600	63729.26	26.05	0	2037	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7473	7.98	1.55	12	0.47	8006.00	41154.00	68900	20240208	-7.26	46350	20230726	37.86	68900	-7.26	20240208	51800	23.36	20240411	68900	-7.26	20240208	46350	37.86	20230726	1.12	N	215200	100	11 억		3046368	N	N	108	N	00	N
72	20240418	100904	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63600	2000	2	3.25	2696524800	42301	22.73	62100	64600	61900	80000	43200	61600	63750.85	26.05	0	2613	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7438	7.94	1.55	12	0.36	8006.00	41154.00	68900	20240208	-7.69	46350	20230726	37.22	68900	-7.69	20240208	51800	22.78	20240411	68900	-7.69	20240208	46350	37.22	20230726	1.12	N	215200	100	11 억		3046368	N	N	108	N	00	N
73	20240418	090900	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	63800	2200	2	3.57	764452100	12082	6.49	62100	63900	61900	80000	43200	61600	63284.95	26.05	0	234	66133	63866	61233	58966	56333	65000	60100	12	18400	100	44350	100	1	11694474	7461	7.97	1.55	12	0.10	8006.00	41154.00	68900	20240208	-7.40	46350	20230726	37.65	68900	-7.40	20240208	51800	23.17	20240411	68900	-7.40	20240208	46350	37.65	20230726	1.12	N	215200	100	11 억		3046368	N	N	108	N	00	N
74	20240417	160854	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61600	1000	2	1.65	11332356000	185322	24.56	60700	63500	58600	78700	42500	60600	61150.77	25.95	0	-5657	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	7204	7.69	1.50	12	1.58	8006.00	41154.00	68900	20240208	-10.60	46350	20230726	32.90	68900	-10.60	20240208	51800	18.92	20240411	68900	-10.60	20240208	46350	32.90	20230726	1.10	N	215200	100	11 억		3034274	N	N	108	N	00	N
75	20240417	150909	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62100	1500	2	2.48	11017249000	180207	23.88	60700	63500	58600	78700	42500	60600	61137.90	25.95	0	-4961	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	7262	7.76	1.51	12	1.54	8006.00	41154.00	68900	20240208	-9.87	46350	20230726	33.98	68900	-9.87	20240208	51800	19.88	20240411	68900	-9.87	20240208	46350	33.98	20230726	1.10	N	215200	100	11 억		3034274	N	N	202	N	00	N
76	20240417	140903	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62400	1800	2	2.97	9809639500	160830	21.31	60700	63500	58600	78700	42500	60600	60994.88	25.95	0	-3743	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	7297	7.79	1.52	12	1.38	8006.00	41154.00	68900	20240208	-9.43	46350	20230726	34.63	68900	-9.43	20240208	51800	20.46	20240411	68900	-9.43	20240208	46350	34.63	20230726	1.10	N	215200	100	11 억		3034274	N	N	202	N	00	N
77	20240417	130905	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61200	600	2	0.99	6641947100	110240	14.61	60700	61700	58600	78700	42500	60600	60248.53	25.95	0	-7329	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	7157	7.64	1.49	12	0.94	8006.00	41154.00	68900	20240208	-11.18	46350	20230726	32.04	68900	-11.18	20240208	51800	18.15	20240411	68900	-11.18	20240208	46350	32.04	20230726	1.10	N	215200	100	11 억		3034274	N	N	202	N	00	N
78	20240417	120907	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60700	100	2	0.17	5452540000	90798	12.03	60700	61600	58600	78700	42500	60600	60048.75	25.95	0	-6818	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	7099	7.58	1.47	12	0.78	8006.00	41154.00	68900	20240208	-11.90	46350	20230726	30.96	68900	-11.90	20240208	51800	17.18	20240411	68900	-11.90	20240208	46350	30.96	20230726	1.10	N	215200	100	11 억		3034274	N	N	202	N	00	N
79	20240417	110908	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59000	-1600	5	-2.64	4362636300	72596	9.62	60700	61600	58900	78700	42500	60600	60091.75	25.95	0	-6840	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	6900	7.37	1.43	12	0.62	8006.00	41154.00	68900	20240208	-14.37	46350	20230726	27.29	68900	-14.37	20240208	51800	13.90	20240411	68900	-14.37	20240208	46350	27.29	20230726	1.10	N	215200	100	11 억		3034274	N	N	202	N	00	N
80	20240417	100901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59800	-800	5	-1.32	2992465900	49541	6.56	60700	61600	59500	78700	42500	60600	60402.13	25.95	0	-5470	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	6993	7.47	1.45	12	0.42	8006.00	41154.00	68900	20240208	-13.21	46350	20230726	29.02	68900	-13.21	20240208	51800	15.44	20240411	68900	-13.21	20240208	46350	29.02	20230726	1.10	N	215200	100	11 억		3034274	N	N	202	N	00	N
81	20240417	090857	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	-200	5	-0.33	1349634700	22196	2.94	60700	61600	60200	78700	42500	60600	60809.31	25.95	0	-4272	66800	63700	60600	57500	54400	65250	59050	12	18100	100	43630	100	1	11694474	7063	7.54	1.47	12	0.19	8006.00	41154.00	68900	20240208	-12.34	46350	20230726	30.31	68900	-12.34	20240208	51800	16.60	20240411	68900	-12.34	20240208	46350	30.31	20230726	1.10	N	215200	100	11 억		3034274	N	N	202	N	00	N
82	20240416	160902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60600	7700	2	14.56	45751120100	752135	1120.80	58000	63700	57500	68700	37100	52900	60828.42	25.87	0	-78937	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	7087	7.57	1.47	12	6.43	8006.00	41154.00	68900	20240208	-12.05	46350	20230726	30.74	68900	-12.05	20240208	51800	16.99	20240411	68900	-12.05	20240208	46350	30.74	20230726	1.10	N	215200	100	11 억		3025411	N	N	202	N	00	N
83	20240416	150901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	7500	2	14.18	44764862200	735810	1096.47	58000	63700	57500	68700	37100	52900	60837.53	25.87	0	-80849	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	7063	7.54	1.47	12	6.29	8006.00	41154.00	68900	20240208	-12.34	46350	20230726	30.31	68900	-12.34	20240208	51800	16.60	20240411	68900	-12.34	20240208	46350	30.31	20230726	1.10	N	215200	100	11 억		3025411	N	N	607	N	00	N
84	20240416	140901	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61400	8500	2	16.07	41851969700	687914	1025.10	58000	63700	57500	68700	37100	52900	60838.96	25.87	0	-81703	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	7180	7.67	1.49	12	5.88	8006.00	41154.00	68900	20240208	-10.89	46350	20230726	32.47	68900	-10.89	20240208	51800	18.53	20240411	68900	-10.89	20240208	46350	32.47	20230726	1.10	N	215200	100	11 억		3025411	N	N	607	N	00	N
85	20240416	130859	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60800	7900	2	14.93	39012601200	641436	955.84	58000	63700	57500	68700	37100	52900	60820.72	25.87	0	-72419	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	7110	7.59	1.48	12	5.48	8006.00	41154.00	68900	20240208	-11.76	46350	20230726	31.18	68900	-11.76	20240208	51800	17.37	20240411	68900	-11.76	20240208	46350	31.18	20230726	1.10	N	215200	100	11 억		3025411	N	N	607	N	00	N
86	20240416	120902	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	61100	8200	2	15.50	34563009600	569263	848.29	58000	63700	57500	68700	37100	52900	60715.36	25.87	0	-73745	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	7145	7.63	1.48	12	4.87	8006.00	41154.00	68900	20240208	-11.32	46350	20230726	31.82	68900	-11.32	20240208	51800	17.95	20240411	68900	-11.32	20240208	46350	31.82	20230726	1.10	N	215200	100	11 억		3025411	N	N	607	N	00	N
87	20240416	110857	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	60400	7500	2	14.18	30529355900	501995	748.05	58000	63700	57500	68700	37100	52900	60816.06	25.87	0	-70139	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	7063	7.54	1.47	12	4.29	8006.00	41154.00	68900	20240208	-12.34	46350	20230726	30.31	68900	-12.34	20240208	51800	16.60	20240411	68900	-12.34	20240208	46350	30.31	20230726	1.10	N	215200	100	11 억		3025411	N	N	607	N	00	N
88	20240416	100850	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	62000	9100	2	17.20	24849830600	409139	609.68	58000	63700	57500	68700	37100	52900	60736.89	25.87	0	-52030	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	7251	7.74	1.51	12	3.50	8006.00	41154.00	68900	20240208	-10.01	46350	20230726	33.76	68900	-10.01	20240208	51800	19.69	20240411	68900	-10.01	20240208	46350	33.76	20230726	1.10	N	215200	100	11 억		3025411	N	N	607	N	00	N
89	20240416	090850	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	59700	6800	2	12.85	7824561600	131882	196.52	58000	62000	57500	68700	37100	52900	59330.02	25.87	0	-44775	55300	54100	53300	52100	51300	53700	51700	12	15800	100	38080	100	1	11694474	6982	7.46	1.45	12	1.13	8006.00	41154.00	68900	20240208	-13.35	46350	20230726	28.80	68900	-13.35	20240208	51800	15.25	20240411	68900	-13.35	20240208	46350	28.80	20230726	1.10	N	215200	100	11 억		3025411	N	N	607	N	00	N
90	20240415	160847	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	-1000	5	-1.86	2798058300	52512	77.15	54000	54500	52500	70000	37800	53900	53284.17	25.78	0	-14899	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6186	6.61	1.29	12	0.45	8006.00	41154.00	68900	20240208	-23.22	46350	20230726	14.13	68900	-23.22	20240208	51800	2.12	20240411	68900	-23.22	20240208	46350	14.13	20230726	1.12	N	215200	100	11 억		3014465	N	N	607	N	00	N
91	20240415	150853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	-1100	5	-2.04	2680940700	50291	73.89	54000	54500	52600	70000	37800	53900	53308.56	25.78	0	-14567	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6175	6.60	1.28	12	0.43	8006.00	41154.00	68900	20240208	-23.37	46350	20230726	13.92	68900	-23.37	20240208	51800	1.93	20240411	68900	-23.37	20240208	46350	13.92	20230726	1.12	N	215200	100	11 억		3014465	N	N	2446	N	00	N
92	20240415	140846	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	-1100	5	-2.04	2264883300	42410	62.31	54000	54500	52800	70000	37800	53900	53404.46	25.78	0	-13295	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6175	6.60	1.28	12	0.36	8006.00	41154.00	68900	20240208	-23.37	46350	20230726	13.92	68900	-23.37	20240208	51800	1.93	20240411	68900	-23.37	20240208	46350	13.92	20230726	1.12	N	215200	100	11 억		3014465	N	N	2446	N	00	N
93	20240415	130838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-600	5	-1.11	1857094100	34732	51.03	54000	54500	52800	70000	37800	53900	53469.25	25.78	0	-10551	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6233	6.66	1.30	12	0.30	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	1.12	N	215200	100	11 억		3014465	N	N	2446	N	00	N
94	20240415	120851	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	-1000	5	-1.86	1444991300	26972	39.63	54000	54500	52800	70000	37800	53900	53573.75	25.78	0	-7634	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6186	6.61	1.29	12	0.23	8006.00	41154.00	68900	20240208	-23.22	46350	20230726	14.13	68900	-23.22	20240208	51800	2.12	20240411	68900	-23.22	20240208	46350	14.13	20230726	1.12	N	215200	100	11 억		3014465	N	N	2446	N	00	N
95	20240415	110851	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	-800	5	-1.48	1137352200	21162	31.09	54000	54500	52900	70000	37800	53900	53745.02	25.78	0	-5690	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6210	6.63	1.29	12	0.18	8006.00	41154.00	68900	20240208	-22.93	46350	20230726	14.56	68900	-22.93	20240208	51800	2.51	20240411	68900	-22.93	20240208	46350	14.56	20230726	1.12	N	215200	100	11 억		3014465	N	N	2446	N	00	N
96	20240415	100846	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-400	5	-0.74	783817200	14523	21.34	54000	54500	53500	70000	37800	53900	53970.75	25.78	0	-2582	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6257	6.68	1.30	12	0.12	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	51800	3.28	20240411	68900	-22.35	20240208	46350	15.43	20230726	1.12	N	215200	100	11 억		3014465	N	N	2446	N	00	N
97	20240415	090853	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	54400	500	2	0.93	248460800	4586	6.74	54000	54500	53700	70000	37800	53900	54178.11	25.78	0	-626	54766	54332	53566	53132	52366	54550	53350	12	16100	100	38800	100	1	11694474	6362	6.79	1.32	12	0.04	8006.00	41154.00	68900	20240208	-21.04	46350	20230726	17.37	68900	-21.04	20240208	51800	5.02	20240411	68900	-21.04	20240208	46350	17.37	20230726	1.12	N	215200	100	11 억		3014465	N	N	2446	N	00	N
98	20240412	160845	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53900	500	2	0.94	3622516900	68012	110.03	53100	54000	52800	69400	37400	53400	53262.80	25.42	0	6953	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6303	6.73	1.31	12	0.58	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	51800	4.05	20240411	68900	-21.77	20240208	46350	16.29	20230726	1.12	N	215200	100	11 억		2972804	N	N	2446	N	00	N
99	20240412	150848	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	300	2	0.56	3281484000	61673	99.77	53100	54000	52800	69400	37400	53400	53207.79	25.42	0	4994	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6280	6.71	1.30	12	0.53	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	51800	3.67	20240411	68900	-22.06	20240208	46350	15.86	20230726	1.12	N	215200	100	11 억		2972804	N	N	0	N	00	N
100	20240412	140844	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-100	5	-0.19	2642631700	49724	80.44	53100	53700	52800	69400	37400	53400	53146.00	25.42	0	1703	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6233	6.66	1.30	12	0.43	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	1.12	N	215200	100	11 억		2972804	N	N	0	N	00	N
101	20240412	130836	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-100	5	-0.19	2147788900	40418	65.39	53100	53700	52800	69400	37400	53400	53139.42	25.42	0	-519	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6233	6.66	1.30	12	0.35	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	1.12	N	215200	100	11 억		2972804	N	N	0	N	00	N
102	20240412	120842	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-100	5	-0.19	1584901600	29822	48.24	53100	53700	52800	69400	37400	53400	53145.38	25.42	0	-1032	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6233	6.66	1.30	12	0.26	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	51800	2.90	20240411	68900	-22.64	20240208	46350	14.99	20230726	1.12	N	215200	100	11 억		2972804	N	N	0	N	00	N
103	20240412	110839	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	-300	5	-0.56	1061125800	19972	32.31	53100	53700	52800	69400	37400	53400	53130.67	25.42	0	-606	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6210	6.63	1.29	12	0.17	8006.00	41154.00	68900	20240208	-22.93	46350	20230726	14.56	68900	-22.93	20240208	51800	2.51	20240411	68900	-22.93	20240208	46350	14.56	20230726	1.12	N	215200	100	11 억		2972804	N	N	0	N	00	N
104	20240412	100841	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-200	5	-0.37	522101800	9839	15.92	53100	53500	52800	69400	37400	53400	53064.52	25.42	0	-1313	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6221	6.65	1.29	12	0.08	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	1.12	N	215200	100	11 억		2972804	N	N	0	N	00	N
105	20240412	090842	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-200	5	-0.37	57942600	1091	1.76	53100	53500	52800	69400	37400	53400	53109.62	25.42	0	-518	54733	54066	52933	52266	51133	53500	51700	12	16000	100	38440	100	1	11694474	6221	6.65	1.29	12	0.01	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	1.12	N	215200	100	11 억		2972804	N	N	0	N	00	N
106	20240411	160836	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-400	5	-0.74	3261701500	61788	385.69	53500	53600	51800	69900	37700	53800	52788.54	25.24	0	-177	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6245	6.67	1.30	12	0.53	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	51800	3.09	20240411	68900	-22.50	20240208	46350	15.21	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
107	20240411	150842	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	-1200	5	-2.23	3086297100	58473	365.00	53500	53600	51800	69900	37700	53800	52781.58	25.24	0	100	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6151	6.57	1.28	12	0.50	8006.00	41154.00	68900	20240208	-23.66	46350	20230726	13.48	68900	-23.66	20240208	51800	1.54	20240411	68900	-23.66	20240208	46350	13.48	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
108	20240411	140838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52600	-1200	5	-2.23	2411978600	45665	285.05	53500	53600	51800	69900	37700	53800	52818.98	25.24	0	-2816	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6151	6.57	1.28	12	0.39	8006.00	41154.00	68900	20240208	-23.66	46350	20230726	13.48	68900	-23.66	20240208	51800	1.54	20240411	68900	-23.66	20240208	46350	13.48	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
109	20240411	130829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-600	5	-1.12	1913213200	36244	226.24	53500	53600	51800	69900	37700	53800	52787.03	25.24	0	-2992	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6221	6.65	1.29	12	0.31	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
110	20240411	120840	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53200	-600	5	-1.12	1632798000	30983	193.40	53500	53500	51800	69900	37700	53800	52699.80	25.24	0	-3098	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6221	6.65	1.29	12	0.26	8006.00	41154.00	68900	20240208	-22.79	46350	20230726	14.78	68900	-22.79	20240208	51800	2.70	20240411	68900	-22.79	20240208	46350	14.78	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
111	20240411	110833	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53100	-700	5	-1.30	1333401400	25353	158.26	53500	53500	51800	69900	37700	53800	52593.44	25.24	0	-3136	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6210	6.63	1.29	12	0.22	8006.00	41154.00	68900	20240208	-22.93	46350	20230726	14.56	68900	-22.93	20240208	51800	2.51	20240411	68900	-22.93	20240208	46350	14.56	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
112	20240411	100839	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52900	-900	5	-1.67	980642300	18722	116.87	53500	53500	51800	69900	37700	53800	52379.14	25.24	0	-2637	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6186	6.61	1.29	12	0.16	8006.00	41154.00	68900	20240208	-23.22	46350	20230726	14.13	68900	-23.22	20240208	51800	2.12	20240411	68900	-23.22	20240208	46350	14.13	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
113	20240411	090837	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	52800	-1000	5	-1.86	72959000	1381	8.62	53500	53500	52500	69900	37700	53800	52830.56	25.24	0	-160	54333	54066	53633	53366	52933	53850	53150	12	16100	100	38730	100	1	11694474	6175	6.60	1.28	12	0.01	8006.00	41154.00	68900	20240208	-23.37	46350	20230726	13.92	68900	-23.37	20240208	52500	0.57	20240411	68900	-23.37	20240208	46350	13.92	20230726	1.13	N	215200	100	11 억		2951294	N	N	42	N	00	N
114	20240409	160824	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53800	200	2	0.37	855973300	16009	35.95	53900	53900	53200	69600	37600	53600	53468.26	25.17	0	-2492	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6292	6.72	1.31	12	0.14	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	52800	1.89	20240408	68900	-21.92	20240208	46350	16.07	20230726	1.14	N	215200	100	11 억		2943961	N	N	42	N	00	N
115	20240409	150829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	0	3	0.00	797823200	14925	33.52	53900	53900	53200	69600	37600	53600	53455.49	25.17	0	-2151	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6268	6.69	1.30	12	0.13	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	52800	1.52	20240408	68900	-22.21	20240208	46350	15.64	20230726	1.14	N	215200	100	11 억		2943961	N	N	1057	N	00	N
116	20240409	140834	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-100	5	-0.19	726593600	13593	30.53	53900	53900	53200	69600	37600	53600	53453.51	25.17	0	-2295	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6257	6.68	1.30	12	0.12	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	52800	1.33	20240408	68900	-22.35	20240208	46350	15.43	20230726	1.14	N	215200	100	11 억		2943961	N	N	1057	N	00	N
117	20240409	130826	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-100	5	-0.19	551283400	10310	23.15	53900	53900	53200	69600	37600	53600	53470.75	25.17	0	-1857	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6257	6.68	1.30	12	0.09	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	52800	1.33	20240408	68900	-22.35	20240208	46350	15.43	20230726	1.14	N	215200	100	11 억		2943961	N	N	1057	N	00	N
118	20240409	120830	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-200	5	-0.37	489634400	9157	20.56	53900	53900	53200	69600	37600	53600	53471.05	25.17	0	-1943	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6245	6.67	1.30	12	0.08	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	52800	1.14	20240408	68900	-22.50	20240208	46350	15.21	20230726	1.14	N	215200	100	11 억		2943961	N	N	1057	N	00	N
119	20240409	110827	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-100	5	-0.19	428104800	8005	17.98	53900	53900	53200	69600	37600	53600	53479.68	25.17	0	-1834	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6257	6.68	1.30	12	0.07	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	52800	1.33	20240408	68900	-22.35	20240208	46350	15.43	20230726	1.14	N	215200	100	11 억		2943961	N	N	1057	N	00	N
120	20240409	100821	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-100	5	-0.19	191308500	3565	8.01	53900	53900	53300	69600	37600	53600	53662.97	25.17	0	-736	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6257	6.68	1.30	12	0.03	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	52800	1.33	20240408	68900	-22.35	20240208	46350	15.43	20230726	1.14	N	215200	100	11 억		2943961	N	N	1057	N	00	N
121	20240409	090838	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	0	3	0.00	11829400	221	0.50	53900	53900	53300	69600	37600	53600	53526.70	25.17	0	-74	55200	54400	53600	52800	52000	54000	52400	12	16000	100	38590	100	1	11694474	6268	6.69	1.30	12	0.00	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	52800	1.52	20240408	68900	-22.21	20240208	46350	15.64	20230726	1.14	N	215200	100	11 억		2943961	N	N	1057	N	00	N
122	20240408	160821	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53600	0	3	0.00	2376059500	44525	97.95	54400	54400	52800	69600	37600	53600	53364.55	24.93	0	7365	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6268	6.69	1.30	12	0.38	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	52800	1.52	20240408	68900	-22.21	20240208	46350	15.64	20230726	1.15	N	215200	100	11 억		2915394	N	N	1057	N	00	N
123	20240408	150828	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-200	5	-0.37	2204667700	41322	90.90	54400	54400	52800	69600	37600	53600	53353.36	24.93	0	6684	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6245	6.67	1.30	12	0.35	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	52800	1.14	20240408	68900	-22.50	20240208	46350	15.21	20230726	1.15	N	215200	100	11 억		2915394	N	N	650	N	00	N
124	20240408	140827	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53500	-100	5	-0.19	1875459100	35164	77.35	54400	54400	52800	69600	37600	53600	53334.63	24.93	0	4501	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6257	6.68	1.30	12	0.30	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	52800	1.33	20240408	68900	-22.35	20240208	46350	15.43	20230726	1.15	N	215200	100	11 억		2915394	N	N	650	N	00	N
125	20240408	130823	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	100	2	0.19	1636828800	30712	67.56	54400	54400	52800	69600	37600	53600	53296.07	24.93	0	2584	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6280	6.71	1.30	12	0.26	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	52800	1.70	20240408	68900	-22.06	20240208	46350	15.86	20230726	1.15	N	215200	100	11 억		2915394	N	N	650	N	00	N
126	20240408	120829	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53400	-200	5	-0.37	1293641100	24311	53.48	54400	54400	52800	69600	37600	53600	53212.17	24.93	0	231	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6245	6.67	1.30	12	0.21	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	52800	1.14	20240408	68900	-22.50	20240208	46350	15.21	20230726	1.15	N	215200	100	11 억		2915394	N	N	650	N	00	N
127	20240408	110830	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53300	-300	5	-0.56	955214100	17964	39.52	54400	54400	52800	69600	37600	53600	53173.80	24.93	0	-1120	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6233	6.66	1.30	12	0.15	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	52800	0.95	20240408	68900	-22.64	20240208	46350	14.99	20230726	1.15	N	215200	100	11 억		2915394	N	N	650	N	00	N
128	20240408	100820	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53000	-600	5	-1.12	603541900	11354	24.98	54400	54400	52800	69600	37600	53600	53156.76	24.93	0	-2927	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6198	6.62	1.29	12	0.10	8006.00	41154.00	68900	20240208	-23.08	46350	20230726	14.35	68900	-23.08	20240208	52800	0.38	20240408	68900	-23.08	20240208	46350	14.35	20230726	1.15	N	215200	100	11 억		2915394	N	N	650	N	00	N
129	20240408	090828	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	53700	100	2	0.19	81459300	1519	3.34	54400	54400	53200	69600	37600	53600	53626.93	24.93	0	-1033	54666	54132	53566	53032	52466	54400	53300	12	16000	100	38590	100	1	11694474	6280	6.71	1.30	12	0.01	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	53000	1.32	20240404	68900	-22.06	20240208	46350	15.86	20230726	1.15	N	215200	100	11 억		2915394	N	N	650	N	00	N
130	20240405	160826	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53600	0	3	0.00	2443377700	45458	101.22	53000	54100	53000	69600	37600	53600	53750.22	24.84	0	-1614	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6268	6.69	1.30	12	0.39	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	53000	1.13	20240405	68900	-22.21	20240208	46350	15.64	20230726	1.21	N	215200	100	11 억		2904348	N	N	650	N	00	N
131	20240405	150822	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53500	-100	5	-0.19	2323487000	43220	96.23	53000	54100	53000	69600	37600	53600	53759.53	24.84	0	-1508	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6257	6.68	1.30	12	0.37	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	53000	0.94	20240405	68900	-22.35	20240208	46350	15.43	20230726	1.21	N	215200	100	11 억		2904348	N	N	183	N	00	N
132	20240405	140822	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53700	100	2	0.19	1806588700	33585	74.78	53000	54100	53000	69600	37600	53600	53791.53	24.84	0	-1172	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6280	6.71	1.30	12	0.29	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	53000	1.32	20240405	68900	-22.06	20240208	46350	15.86	20230726	1.21	N	215200	100	11 억		2904348	N	N	183	N	00	N
133	20240405	130819	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53900	300	2	0.56	1420021100	26394	58.77	53000	54100	53000	69600	37600	53600	53800.91	24.84	0	-776	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6303	6.73	1.31	12	0.23	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	53000	1.70	20240405	68900	-21.77	20240208	46350	16.29	20230726	1.21	N	215200	100	11 억		2904348	N	N	183	N	00	N
134	20240405	120820	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53700	100	2	0.19	1078133200	20041	44.62	53000	54100	53000	69600	37600	53600	53796.38	24.84	0	-1058	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6280	6.71	1.30	12	0.17	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	53000	1.32	20240405	68900	-22.06	20240208	46350	15.86	20230726	1.21	N	215200	100	11 억		2904348	N	N	183	N	00	N
135	20240405	110826	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53800	200	2	0.37	672763800	12504	27.84	53000	54100	53000	69600	37600	53600	53803.89	24.84	0	-1483	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6292	6.72	1.31	12	0.11	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	53000	1.51	20240405	68900	-21.92	20240208	46350	16.07	20230726	1.21	N	215200	100	11 억		2904348	N	N	183	N	00	N
136	20240405	100715	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53800	200	2	0.37	381542400	7088	15.78	53000	54100	53000	69600	37600	53600	53829.35	24.84	0	-609	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6292	6.72	1.31	12	0.06	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	53000	1.51	20240405	68900	-21.92	20240208	46350	16.07	20230726	1.21	N	215200	100	11 억		2904348	N	N	183	N	00	N
137	20240405	090811	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53600	0	3	0.00	31825900	593	1.32	53000	54100	53000	69600	37600	53600	53669.31	24.84	0	48	54800	54200	53600	53000	52400	53900	52700	12	16000	100	38590	100	1	11694474	6268	6.69	1.30	12	0.01	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	53000	1.13	20240405	68900	-22.21	20240208	46350	15.64	20230726	1.21	N	215200	100	11 억		2904348	N	N	183	N	00	N
138	20240404	160809	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53600	300	2	0.56	2400338700	44872	85.23	54000	54200	53000	69200	37400	53300	53493.00	24.76	0	1733	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6268	6.69	1.30	12	0.38	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	53000	1.13	20240404	68900	-22.21	20240208	46350	15.64	20230726	1.21	N	215200	100	11 억		2896034	N	N	183	N	00	N
139	20240404	150807	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53500	200	2	0.38	2275463600	42539	80.80	54000	54200	53000	69200	37400	53300	53491.23	24.76	0	1362	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6257	6.68	1.30	12	0.36	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	53000	0.94	20240404	68900	-22.35	20240208	46350	15.43	20230726	1.21	N	215200	100	11 억		2896034	N	N	509	N	00	N
140	20240404	140811	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53400	100	2	0.19	1857506500	34693	65.90	54000	54200	53200	69200	37400	53300	53541.25	24.76	0	1744	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6245	6.67	1.30	12	0.30	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	53200	0.38	20240404	68900	-22.50	20240208	46350	15.21	20230726	1.21	N	215200	100	11 억		2896034	N	N	509	N	00	N
141	20240404	130802	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53300	0	3	0.00	1536458400	28678	54.47	54000	54200	53300	69200	37400	53300	53576.20	24.76	0	636	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6233	6.66	1.30	12	0.25	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	53300	0.00	20240404	68900	-22.64	20240208	46350	14.99	20230726	1.21	N	215200	100	11 억		2896034	N	N	509	N	00	N
142	20240404	120808	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53700	400	2	0.75	1207370700	22519	42.77	54000	54200	53300	69200	37400	53300	53615.64	24.76	0	-31	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6280	6.71	1.30	12	0.19	8006.00	41154.00	68900	20240208	-22.06	46350	20230726	15.86	68900	-22.06	20240208	53300	0.75	20240404	68900	-22.06	20240208	46350	15.86	20230726	1.21	N	215200	100	11 억		2896034	N	N	509	N	00	N
143	20240404	110810	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53400	100	2	0.19	858896500	16021	30.43	54000	54200	53300	69200	37400	53300	53610.67	24.76	0	-1163	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6245	6.67	1.30	12	0.14	8006.00	41154.00	68900	20240208	-22.50	46350	20230726	15.21	68900	-22.50	20240208	53300	0.19	20240404	68900	-22.50	20240208	46350	15.21	20230726	1.21	N	215200	100	11 억		2896034	N	N	509	N	00	N
144	20240404	100809	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53600	300	2	0.56	428268000	7963	15.13	54000	54200	53400	69200	37400	53300	53782.24	24.76	0	-404	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6268	6.69	1.30	12	0.07	8006.00	41154.00	68900	20240208	-22.21	46350	20230726	15.64	68900	-22.21	20240208	53300	0.56	20240403	68900	-22.21	20240208	46350	15.64	20230726	1.21	N	215200	100	11 억		2896034	N	N	509	N	00	N
145	20240404	090809	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54100	800	2	1.50	45802200	850	1.61	54000	54100	53400	69200	37400	53300	53884.94	24.76	0	97	54900	54100	53700	52900	52500	53900	52700	12	15900	100	38370	100	1	11694474	6327	6.76	1.31	12	0.01	8006.00	41154.00	68900	20240208	-21.48	46350	20230726	16.72	68900	-21.48	20240208	53300	1.50	20240403	68900	-21.48	20240208	46350	16.72	20230726	1.21	N	215200	100	11 억		2896034	N	N	509	N	00	N
146	20240403	160807	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53300	-1200	5	-2.20	2816486800	52521	129.18	54200	54500	53300	70800	38200	54500	53626.31	24.62	0	4026	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6233	6.66	1.30	12	0.45	8006.00	41154.00	68900	20240208	-22.64	46350	20230726	14.99	68900	-22.64	20240208	53300	0.00	20240403	68900	-22.64	20240208	46350	14.99	20230726	1.19	N	215200	100	11 억		2879082	N	N	509	N	00	N
147	20240403	150807	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53500	-1000	5	-1.83	2689167900	50138	123.32	54200	54500	53400	70800	38200	54500	53635.32	24.62	0	4859	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6257	6.68	1.30	12	0.43	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	53400	0.19	20240403	68900	-22.35	20240208	46350	15.43	20230726	1.19	N	215200	100	11 억		2879082	N	N	478	N	00	N
148	20240403	140759	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53500	-1000	5	-1.83	2319905000	43242	106.36	54200	54500	53400	70800	38200	54500	53649.35	24.62	0	6528	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6257	6.68	1.30	12	0.37	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	53400	0.19	20240403	68900	-22.35	20240208	46350	15.43	20230726	1.19	N	215200	100	11 억		2879082	N	N	478	N	00	N
149	20240403	130800	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53500	-1000	5	-1.83	1678223200	31245	76.85	54200	54500	53400	70800	38200	54500	53711.74	24.62	0	1611	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6257	6.68	1.30	12	0.27	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	53400	0.19	20240403	68900	-22.35	20240208	46350	15.43	20230726	1.19	N	215200	100	11 억		2879082	N	N	478	N	00	N
150	20240403	120759	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53800	-700	5	-1.28	1369702200	25491	62.70	54200	54500	53400	70800	38200	54500	53732.78	24.62	0	815	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6292	6.72	1.31	12	0.22	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	53400	0.75	20240403	68900	-21.92	20240208	46350	16.07	20230726	1.19	N	215200	100	11 억		2879082	N	N	478	N	00	N
151	20240403	110803	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53800	-700	5	-1.28	1012822300	18864	46.40	54200	54500	53400	70800	38200	54500	53690.75	24.62	0	-487	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6292	6.72	1.31	12	0.16	8006.00	41154.00	68900	20240208	-21.92	46350	20230726	16.07	68900	-21.92	20240208	53400	0.75	20240403	68900	-21.92	20240208	46350	16.07	20230726	1.19	N	215200	100	11 억		2879082	N	N	478	N	00	N
152	20240403	100802	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53500	-1000	5	-1.83	771667500	14365	35.33	54200	54500	53400	70800	38200	54500	53718.59	24.62	0	-1157	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6257	6.68	1.30	12	0.12	8006.00	41154.00	68900	20240208	-22.35	46350	20230726	15.43	68900	-22.35	20240208	53400	0.19	20240403	68900	-22.35	20240208	46350	15.43	20230726	1.19	N	215200	100	11 억		2879082	N	N	478	N	00	N
153	20240403	090803	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	53900	-600	5	-1.10	118502000	2192	5.39	54200	54500	53900	70800	38200	54500	54061.13	24.62	0	-978	55966	55232	54666	53932	53366	54950	53650	12	16300	100	39240	100	1	11694474	6303	6.73	1.31	12	0.02	8006.00	41154.00	68900	20240208	-21.77	46350	20230726	16.29	68900	-21.77	20240208	53900	0.00	20240403	68900	-21.77	20240208	46350	16.29	20230726	1.19	N	215200	100	11 억		2879082	N	N	478	N	00	N
154	20240402	160750	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54500	-800	5	-1.45	2211117400	40416	82.91	55100	55400	54100	71800	38800	55300	54708.96	24.50	0	-615	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6373	6.81	1.32	12	0.35	8006.00	41154.00	68900	20240208	-20.90	46350	20230726	17.58	68900	-20.90	20240208	54100	0.74	20240402	68900	-20.90	20240208	46350	17.58	20230726	1.18	N	215200	100	11 억		2865257	N	N	478	N	00	N
155	20240402	150758	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54300	-1000	5	-1.81	2139388700	39099	80.21	55100	55400	54100	71800	38800	55300	54717.22	24.50	0	340	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6350	6.78	1.32	12	0.33	8006.00	41154.00	68900	20240208	-21.19	46350	20230726	17.15	68900	-21.19	20240208	54100	0.37	20240402	68900	-21.19	20240208	46350	17.15	20230726	1.18	N	215200	100	11 억		2865257	N	N	66	N	00	N
156	20240402	140801	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54500	-800	5	-1.45	1701636900	31041	63.68	55100	55400	54400	71800	38800	55300	54819.01	24.50	0	-74	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6373	6.81	1.32	12	0.27	8006.00	41154.00	68900	20240208	-20.90	46350	20230726	17.58	68900	-20.90	20240208	54400	0.18	20240402	68900	-20.90	20240208	46350	17.58	20230726	1.18	N	215200	100	11 억		2865257	N	N	66	N	00	N
157	20240402	130749	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54900	-400	5	-0.72	911735000	16584	34.02	55100	55400	54700	71800	38800	55300	54976.78	24.50	0	-3872	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6420	6.86	1.33	12	0.14	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	54400	0.92	20240325	68900	-20.32	20240208	46350	18.45	20230726	1.18	N	215200	100	11 억		2865257	N	N	66	N	00	N
158	20240402	120746	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54900	-400	5	-0.72	812122400	14769	30.30	55100	55400	54700	71800	38800	55300	54988.31	24.50	0	-3335	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6420	6.86	1.33	12	0.13	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	54400	0.92	20240325	68900	-20.32	20240208	46350	18.45	20230726	1.18	N	215200	100	11 억		2865257	N	N	66	N	00	N
159	20240402	110750	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55200	-100	5	-0.18	691358800	12574	25.80	55100	55400	54700	71800	38800	55300	54983.20	24.50	0	-2864	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6455	6.89	1.34	12	0.11	8006.00	41154.00	68900	20240208	-19.88	46350	20230726	19.09	68900	-19.88	20240208	54400	1.47	20240325	68900	-19.88	20240208	46350	19.09	20230726	1.18	N	215200	100	11 억		2865257	N	N	66	N	00	N
160	20240402	100752	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54800	-500	5	-0.90	422627000	7682	15.76	55100	55400	54800	71800	38800	55300	55015.23	24.50	0	-1529	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6409	6.84	1.33	12	0.07	8006.00	41154.00	68900	20240208	-20.46	46350	20230726	18.23	68900	-20.46	20240208	54400	0.74	20240325	68900	-20.46	20240208	46350	18.23	20230726	1.18	N	215200	100	11 억		2865257	N	N	66	N	00	N
161	20240402	090750	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55300	0	3	0.00	94585500	1718	3.52	55100	55300	54800	71800	38800	55300	55055.59	24.50	0	-653	56966	56132	55466	54632	53966	55800	54300	12	16500	100	39810	100	1	11694474	6467	6.91	1.34	12	0.01	8006.00	41154.00	68900	20240208	-19.74	46350	20230726	19.31	68900	-19.74	20240208	54400	1.65	20240325	68900	-19.74	20240208	46350	19.31	20230726	1.18	N	215200	100	11 억		2865257	N	N	66	N	00	N
162	20240401	160749	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55300	100	2	0.18	2688715900	48739	150.59	56200	56300	54800	71700	38700	55200	55165.54	24.35	0	-12533	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6467	6.91	1.34	12	0.42	8006.00	41154.00	68900	20240208	-19.74	46350	20230726	19.31	68900	-19.74	20240208	54400	1.65	20240325	68900	-19.74	20240208	46350	19.31	20230726	1.18	N	215200	100	11 억		2847403	N	N	66	N	00	N
163	20240401	150751	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55000	-200	5	-0.36	2603973800	47202	145.84	56200	56300	54800	71700	38700	55200	55166.60	24.35	0	-12425	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6432	6.87	1.34	12	0.40	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	54400	1.10	20240325	68900	-20.17	20240208	46350	18.66	20230726	1.18	N	215200	100	11 억		2847403	N	N	62	N	00	N
164	20240401	140745	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55000	-200	5	-0.36	2092118400	37888	117.06	56200	56300	54900	71700	38700	55200	55218.50	24.35	0	-11768	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6432	6.87	1.34	12	0.32	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	54400	1.10	20240325	68900	-20.17	20240208	46350	18.66	20230726	1.18	N	215200	100	11 억		2847403	N	N	62	N	00	N
165	20240401	130743	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55300	100	2	0.18	1694115900	30666	94.75	56200	56300	54900	71700	38700	55200	55244.11	24.35	0	-8719	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6467	6.91	1.34	12	0.26	8006.00	41154.00	68900	20240208	-19.74	46350	20230726	19.31	68900	-19.74	20240208	54400	1.65	20240325	68900	-19.74	20240208	46350	19.31	20230726	1.18	N	215200	100	11 억		2847403	N	N	62	N	00	N
166	20240401	120750	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55200	0	3	0.00	1342910100	24317	75.13	56200	56300	54900	71700	38700	55200	55225.16	24.35	0	-7289	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6455	6.89	1.34	12	0.21	8006.00	41154.00	68900	20240208	-19.88	46350	20230726	19.09	68900	-19.88	20240208	54400	1.47	20240325	68900	-19.88	20240208	46350	19.09	20230726	1.18	N	215200	100	11 억		2847403	N	N	62	N	00	N
167	20240401	110748	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55000	-200	5	-0.36	1019183200	18450	57.01	56200	56300	54900	71700	38700	55200	55240.28	24.35	0	-6633	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6432	6.87	1.34	12	0.16	8006.00	41154.00	68900	20240208	-20.17	46350	20230726	18.66	68900	-20.17	20240208	54400	1.10	20240325	68900	-20.17	20240208	46350	18.66	20230726	1.18	N	215200	100	11 억		2847403	N	N	62	N	00	N
168	20240401	100746	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	54900	-300	5	-0.54	608756700	11002	33.99	56200	56300	54900	71700	38700	55200	55331.46	24.35	0	-4693	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6420	6.86	1.33	12	0.09	8006.00	41154.00	68900	20240208	-20.32	46350	20230726	18.45	68900	-20.32	20240208	54400	0.92	20240325	68900	-20.32	20240208	46350	18.45	20230726	1.18	N	215200	100	11 억		2847403	N	N	62	N	00	N
169	20240401	090745	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55800	600	2	1.09	101173800	1803	5.57	56200	56300	55600	71700	38700	55200	56114.14	24.35	0	-39	57200	56200	55700	54700	54200	55950	54450	12	16500	100	39740	100	1	11694474	6526	6.97	1.36	12	0.02	8006.00	41154.00	68900	20240208	-19.01	46350	20230726	20.39	68900	-19.01	20240208	54400	2.57	20240325	68900	-19.01	20240208	46350	20.39	20230726	1.18	N	215200	100	11 억		2847403	N	N	62	N	00	N