KissMeData/418550/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	161320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25250	-400	5	-1.56	4417259850	172724	120.93	25850	26350	25100	33300	18000	25650	25574.31	1.21	0	-58542	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8022	44.77	5.89	12	0.54	564.00	4284.00	41050	20230725	-38.49	17530	20231027	44.04	32400	-22.07	20240326	19120	32.06	20240131	41050	-38.49	20230725	17530	44.04	20231027	1.95	N	418550	100	31 억		384358	N	N	705	N	00	N
3	20240430	151332	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25200	-450	5	-1.75	4268553700	166824	116.80	25850	26350	25100	33300	18000	25650	25587.17	1.21	0	-61096	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8007	44.68	5.88	12	0.53	564.00	4284.00	41050	20230725	-38.61	17530	20231027	43.75	32400	-22.22	20240326	19120	31.80	20240131	41050	-38.61	20230725	17530	43.75	20231027	1.95	N	418550	100	31 억		384358	N	N	96	N	00	N
4	20240430	141339	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25200	-450	5	-1.75	3628581700	141381	98.99	25850	26350	25200	33300	18000	25650	25665.27	1.21	0	-52364	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8007	44.68	5.88	12	0.44	564.00	4284.00	41050	20230725	-38.61	17530	20231027	43.75	32400	-22.22	20240326	19120	31.80	20240131	41050	-38.61	20230725	17530	43.75	20231027	1.95	N	418550	100	31 억		384358	N	N	96	N	00	N
5	20240430	131334	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25400	-250	5	-0.97	3222399700	125317	87.74	25850	26350	25300	33300	18000	25650	25713.99	1.21	0	-45485	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8070	45.04	5.93	12	0.39	564.00	4284.00	41050	20230725	-38.12	17530	20231027	44.89	32400	-21.60	20240326	19120	32.85	20240131	41050	-38.12	20230725	17530	44.89	20231027	1.95	N	418550	100	31 억		384358	N	N	96	N	00	N
6	20240430	121330	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25400	-250	5	-0.97	2858585450	110972	77.70	25850	26350	25350	33300	18000	25650	25759.52	1.21	0	-39638	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8070	45.04	5.93	12	0.35	564.00	4284.00	41050	20230725	-38.12	17530	20231027	44.89	32400	-21.60	20240326	19120	32.85	20240131	41050	-38.12	20230725	17530	44.89	20231027	1.95	N	418550	100	31 억		384358	N	N	96	N	00	N
7	20240430	111325	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25550	-100	5	-0.39	2329535900	90177	63.14	25850	26350	25450	33300	18000	25650	25832.93	1.21	0	-25164	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8118	45.30	5.96	12	0.28	564.00	4284.00	41050	20230725	-37.76	17530	20231027	45.75	32400	-21.14	20240326	19120	33.63	20240131	41050	-37.76	20230725	17530	45.75	20231027	1.95	N	418550	100	31 억		384358	N	N	96	N	00	N
8	20240430	101326	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25550	-100	5	-0.39	1938731100	74950	52.48	25850	26350	25450	33300	18000	25650	25867.00	1.21	0	-19057	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8118	45.30	5.96	12	0.24	564.00	4284.00	41050	20230725	-37.76	17530	20231027	45.75	32400	-21.14	20240326	19120	33.63	20240131	41050	-37.76	20230725	17530	45.75	20231027	1.95	N	418550	100	31 억		384358	N	N	96	N	00	N
9	20240430	091336	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25950	300	2	1.17	1004570200	38534	26.98	25850	26350	25850	33300	18000	25650	26069.74	1.21	0	-4749	26283	25966	25483	25166	24683	26125	25325	32	7650	100	17950	50	1	31772273	8245	46.01	6.06	12	0.12	564.00	4284.00	41050	20230725	-36.78	17530	20231027	48.03	32400	-19.91	20240326	19120	35.72	20240131	41050	-36.78	20230725	17530	48.03	20231027	1.95	N	418550	100	31 억		384358	N	N	96	N	00	N
10	20240429	161315	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25650	300	2	1.18	3540615600	139590	115.84	25400	25800	25000	32950	17750	25350	25363.24	1.33	0	-34672	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	8150	45.48	5.99	12	0.44	564.00	4284.00	41050	20230725	-37.52	17530	20231027	46.32	32400	-20.83	20240326	19120	34.15	20240131	41050	-37.52	20230725	17530	46.32	20231027	1.96	N	418550	100	31 억		422128	N	N	96	N	00	N
11	20240429	151326	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25500	150	2	0.59	3193794550	126061	104.62	25400	25800	25000	32950	17750	25350	25335.31	1.33	0	-27402	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	8102	45.21	5.95	12	0.40	564.00	4284.00	41050	20230725	-37.88	17530	20231027	45.46	32400	-21.30	20240326	19120	33.37	20240131	41050	-37.88	20230725	17530	45.46	20231027	1.96	N	418550	100	31 억		422128	N	N	2	N	00	N
12	20240429	141236	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25350	0	3	0.00	2112759850	83849	69.58	25400	25550	25000	32950	17750	25350	25197.20	1.33	0	-13356	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	8054	44.95	5.92	12	0.26	564.00	4284.00	41050	20230725	-38.25	17530	20231027	44.61	32400	-21.76	20240326	19120	32.58	20240131	41050	-38.25	20230725	17530	44.61	20231027	1.96	N	418550	100	31 억		422128	N	N	2	N	00	N
13	20240429	131325	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25200	-150	5	-0.59	1748473250	69428	57.62	25400	25550	25000	32950	17750	25350	25183.98	1.33	0	-15464	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	8007	44.68	5.88	12	0.22	564.00	4284.00	41050	20230725	-38.61	17530	20231027	43.75	32400	-22.22	20240326	19120	31.80	20240131	41050	-38.61	20230725	17530	43.75	20231027	1.96	N	418550	100	31 억		422128	N	N	2	N	00	N
14	20240429	121324	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-250	5	-0.99	1628602150	64663	53.66	25400	25550	25000	32950	17750	25350	25186.00	1.33	0	-15336	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	7975	44.50	5.86	12	0.20	564.00	4284.00	41050	20230725	-38.86	17530	20231027	43.18	32400	-22.53	20240326	19120	31.28	20240131	41050	-38.86	20230725	17530	43.18	20231027	1.96	N	418550	100	31 억		422128	N	N	2	N	00	N
15	20240429	111252	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-250	5	-0.99	1401524350	55602	46.14	25400	25550	25000	32950	17750	25350	25206.37	1.33	0	-14407	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	7975	44.50	5.86	12	0.18	564.00	4284.00	41050	20230725	-38.86	17530	20231027	43.18	32400	-22.53	20240326	19120	31.28	20240131	41050	-38.86	20230725	17530	43.18	20231027	1.96	N	418550	100	31 억		422128	N	N	2	N	00	N
16	20240429	101323	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25150	-200	5	-0.79	931182050	36865	30.59	25400	25550	25050	32950	17750	25350	25259.24	1.33	0	-11920	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	7991	44.59	5.87	12	0.12	564.00	4284.00	41050	20230725	-38.73	17530	20231027	43.47	32400	-22.38	20240326	19120	31.54	20240131	41050	-38.73	20230725	17530	43.47	20231027	1.96	N	418550	100	31 억		422128	N	N	2	N	00	N
17	20240429	091325	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25350	0	3	0.00	318400600	12574	10.43	25400	25550	25050	32950	17750	25350	25322.14	1.33	0	-8000	26716	26032	25516	24832	24316	25775	24575	32	7600	100	17740	50	1	31772273	8054	44.95	5.92	12	0.04	564.00	4284.00	41050	20230725	-38.25	17530	20231027	44.61	32400	-21.76	20240326	19120	32.58	20240131	41050	-38.25	20230725	17530	44.61	20231027	1.96	N	418550	100	31 억		422128	N	N	2	N	00	N
18	20240426	161318	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25350	-150	5	-0.59	3028537750	119611	48.49	26000	26200	25000	33150	17850	25500	25319.79	1.41	0	-21512	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	8054	44.95	5.92	12	0.38	564.00	4284.00	41050	20230725	-38.25	17530	20231027	44.61	32400	-21.76	20240326	19120	32.58	20240131	41050	-38.25	20230725	17530	44.61	20231027	2.02	N	418550	100	31 억		447405	N	N	2	N	00	N
19	20240426	151320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	-200	5	-0.78	2857775650	112859	45.76	26000	26200	25000	33150	17850	25500	25321.65	1.41	0	-18518	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	8038	44.86	5.91	12	0.36	564.00	4284.00	41050	20230725	-38.37	17530	20231027	44.32	32400	-21.91	20240326	19120	32.32	20240131	41050	-38.37	20230725	17530	44.32	20231027	2.02	N	418550	100	31 억		447405	N	N	163	N	00	N
20	20240426	141318	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-400	5	-1.57	2506449350	98929	40.11	26000	26200	25000	33150	17850	25500	25335.84	1.41	0	-12281	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	7975	44.50	5.86	12	0.31	564.00	4284.00	41050	20230725	-38.86	17530	20231027	43.18	32400	-22.53	20240326	19120	31.28	20240131	41050	-38.86	20230725	17530	43.18	20231027	2.02	N	418550	100	31 억		447405	N	N	163	N	00	N
21	20240426	131318	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-400	5	-1.57	2298230700	90621	36.74	26000	26200	25000	33150	17850	25500	25360.91	1.41	0	-11056	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	7975	44.50	5.86	12	0.29	564.00	4284.00	41050	20230725	-38.86	17530	20231027	43.18	32400	-22.53	20240326	19120	31.28	20240131	41050	-38.86	20230725	17530	43.18	20231027	2.02	N	418550	100	31 억		447405	N	N	163	N	00	N
22	20240426	121317	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-400	5	-1.57	2068435850	81494	33.04	26000	26200	25000	33150	17850	25500	25381.45	1.41	0	-9122	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	7975	44.50	5.86	12	0.26	564.00	4284.00	41050	20230725	-38.86	17530	20231027	43.18	32400	-22.53	20240326	19120	31.28	20240131	41050	-38.86	20230725	17530	43.18	20231027	2.02	N	418550	100	31 억		447405	N	N	163	N	00	N
23	20240426	111311	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25150	-350	5	-1.37	1749934250	68811	27.90	26000	26200	25050	33150	17850	25500	25431.02	1.41	0	-6528	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	7991	44.59	5.87	12	0.22	564.00	4284.00	41050	20230725	-38.73	17530	20231027	43.47	32400	-22.38	20240326	19120	31.54	20240131	41050	-38.73	20230725	17530	43.47	20231027	2.02	N	418550	100	31 억		447405	N	N	163	N	00	N
24	20240426	101316	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	-200	5	-0.78	1272149250	49832	20.20	26000	26200	25150	33150	17850	25500	25528.76	1.41	0	-7878	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	8038	44.86	5.91	12	0.16	564.00	4284.00	41050	20230725	-38.37	17530	20231027	44.32	32400	-21.91	20240326	19120	32.32	20240131	41050	-38.37	20230725	17530	44.32	20231027	2.02	N	418550	100	31 억		447405	N	N	163	N	00	N
25	20240426	091320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25550	50	2	0.20	493265050	19163	7.77	26000	26200	25400	33150	17850	25500	25740.49	1.41	0	-5439	26933	26216	25783	25066	24633	26575	25425	32	7650	100	17850	50	1	31772273	8118	45.30	5.96	12	0.06	564.00	4284.00	41050	20230725	-37.76	17530	20231027	45.75	32400	-21.14	20240326	19120	33.63	20240131	41050	-37.76	20230725	17530	45.75	20231027	2.02	N	418550	100	31 억		447405	N	N	163	N	00	N
26	20240425	161309	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25500	-650	5	-2.49	6363910650	245363	51.35	25450	26500	25350	33950	18350	26150	25937.09	1.63	0	-363	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8102	45.21	5.95	12	0.77	564.00	4284.00	41050	20230725	-37.88	17530	20231027	45.46	32400	-21.30	20240326	19120	33.37	20240131	41050	-37.88	20230725	17530	45.46	20231027	2.03	N	418550	100	31 억		518540	N	N	163	N	00	N
27	20240425	151316	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25500	-650	5	-2.49	6207973150	239248	50.07	25450	26500	25350	33950	18350	26150	25947.85	1.63	0	1443	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8102	45.21	5.95	12	0.75	564.00	4284.00	41050	20230725	-37.88	17530	20231027	45.46	32400	-21.30	20240326	19120	33.37	20240131	41050	-37.88	20230725	17530	45.46	20231027	2.03	N	418550	100	31 억		518540	N	N	2	N	00	N
28	20240425	141312	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25600	-550	5	-2.10	5643336350	217085	45.43	25450	26500	25400	33950	18350	26150	25995.97	1.63	0	1194	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8134	45.39	5.98	12	0.68	564.00	4284.00	41050	20230725	-37.64	17530	20231027	46.04	32400	-20.99	20240326	19120	33.89	20240131	41050	-37.64	20230725	17530	46.04	20231027	2.03	N	418550	100	31 억		518540	N	N	2	N	00	N
29	20240425	131312	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25950	-200	5	-0.76	4826553350	185342	38.79	25450	26500	25400	33950	18350	26150	26041.33	1.63	0	2976	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8245	46.01	6.06	12	0.58	564.00	4284.00	41050	20230725	-36.78	17530	20231027	48.03	32400	-19.91	20240326	19120	35.72	20240131	41050	-36.78	20230725	17530	48.03	20231027	2.03	N	418550	100	31 억		518540	N	N	2	N	00	N
30	20240425	121308	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	26050	-100	5	-0.38	4425139750	169886	35.56	25450	26500	25400	33950	18350	26150	26047.69	1.63	0	-1196	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8277	46.19	6.08	12	0.53	564.00	4284.00	41050	20230725	-36.54	17530	20231027	48.60	32400	-19.60	20240326	19120	36.24	20240131	41050	-36.54	20230725	17530	48.60	20231027	2.03	N	418550	100	31 억		518540	N	N	2	N	00	N
31	20240425	111310	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	26350	200	2	0.76	3618942550	139148	29.12	25450	26500	25400	33950	18350	26150	26007.85	1.63	0	183	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8372	46.72	6.15	12	0.44	564.00	4284.00	41050	20230725	-35.81	17530	20231027	50.31	32400	-18.67	20240326	19120	37.81	20240131	41050	-35.81	20230725	17530	50.31	20231027	2.03	N	418550	100	31 억		518540	N	N	2	N	00	N
32	20240425	101310	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	26000	-150	5	-0.57	2195380550	84849	17.76	25450	26350	25400	33950	18350	26150	25873.94	1.63	0	-439	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8261	46.10	6.07	12	0.27	564.00	4284.00	41050	20230725	-36.66	17530	20231027	48.32	32400	-19.75	20240326	19120	35.98	20240131	41050	-36.66	20230725	17530	48.32	20231027	2.03	N	418550	100	31 억		518540	N	N	2	N	00	N
33	20240425	091314	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25800	-350	5	-1.34	658908850	25734	5.39	25450	25900	25400	33950	18350	26150	25604.37	1.63	0	250	27250	26700	25600	25050	23950	26975	25325	32	7800	100	18300	50	1	31772273	8197	45.74	6.02	12	0.08	564.00	4284.00	41050	20230725	-37.15	17530	20231027	47.18	32400	-20.37	20240326	19120	34.94	20240131	41050	-37.15	20230725	17530	47.18	20231027	2.03	N	418550	100	31 억		518540	N	N	2	N	00	N
34	20240424	161250	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	26150	2550	2	10.81	12033523800	475459	517.61	24700	26150	24500	30650	16550	23600	25307.70	1.68	0	62170	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	8308	46.37	6.10	12	1.50	564.00	4284.00	41050	20230725	-36.30	17530	20231027	49.17	32400	-19.29	20240326	19120	36.77	20240131	41050	-36.30	20230725	17530	49.17	20231027	2.05	N	418550	100	31 억		533220	N	N	2	N	00	N
35	20240424	151307	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25950	2350	2	9.96	11289993200	446914	486.54	24700	26000	24500	30650	16550	23600	25262.12	1.68	0	58344	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	8245	46.01	6.06	12	1.41	564.00	4284.00	41050	20230725	-36.78	17530	20231027	48.03	32400	-19.91	20240326	19120	35.72	20240131	41050	-36.78	20230725	17530	48.03	20231027	2.05	N	418550	100	31 억		533220	N	N	49	N	00	N
36	20240424	141309	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25850	2250	2	9.53	9415793800	374510	407.71	24700	25900	24500	30650	16550	23600	25141.64	1.68	0	22702	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	8213	45.83	6.03	12	1.18	564.00	4284.00	41050	20230725	-37.03	17530	20231027	47.46	32400	-20.22	20240326	19120	35.20	20240131	41050	-37.03	20230725	17530	47.46	20231027	2.05	N	418550	100	31 억		533220	N	N	49	N	00	N
37	20240424	131311	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25400	1800	2	7.63	7363997850	294296	320.39	24700	25450	24500	30650	16550	23600	25022.42	1.68	0	7991	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	8070	45.04	5.93	12	0.93	564.00	4284.00	41050	20230725	-38.12	17530	20231027	44.89	32400	-21.60	20240326	19120	32.85	20240131	41050	-38.12	20230725	17530	44.89	20231027	2.05	N	418550	100	31 억		533220	N	N	49	N	00	N
38	20240424	121305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25250	1650	2	6.99	6674615100	267095	290.78	24700	25300	24500	30650	16550	23600	24989.67	1.68	0	7995	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	8022	44.77	5.89	12	0.84	564.00	4284.00	41050	20230725	-38.49	17530	20231027	44.04	32400	-22.07	20240326	19120	32.06	20240131	41050	-38.49	20230725	17530	44.04	20231027	2.05	N	418550	100	31 억		533220	N	N	49	N	00	N
39	20240424	111304	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	25150	1550	2	6.57	5869047000	235163	256.01	24700	25300	24500	30650	16550	23600	24957.36	1.68	0	8095	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	7991	44.59	5.87	12	0.74	564.00	4284.00	41050	20230725	-38.73	17530	20231027	43.47	32400	-22.38	20240326	19120	31.54	20240131	41050	-38.73	20230725	17530	43.47	20231027	2.05	N	418550	100	31 억		533220	N	N	49	N	00	N
40	20240424	101301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24800	1200	2	5.08	4802286250	192460	209.52	24700	25300	24500	30650	16550	23600	24952.13	1.68	0	2259	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	7880	43.97	5.79	12	0.61	564.00	4284.00	41050	20230725	-39.59	17530	20231027	41.47	32400	-23.46	20240326	19120	29.71	20240131	41050	-39.59	20230725	17530	41.47	20231027	2.05	N	418550	100	31 억		533220	N	N	49	N	00	N
41	20240424	091306	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24800	1200	2	5.08	2483979550	99313	108.12	24700	25300	24700	30650	16550	23600	25011.63	1.68	0	-2909	24600	24100	23850	23350	23100	23975	23225	32	7050	100	16520	50	1	31772273	7880	43.97	5.79	12	0.31	564.00	4284.00	41050	20230725	-39.59	17530	20231027	41.47	32400	-23.46	20240326	19120	29.71	20240131	41050	-39.59	20230725	17530	41.47	20231027	2.05	N	418550	100	31 억		533220	N	N	49	N	00	N
42	20240423	161229	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	-300	5	-1.26	2176184900	91125	72.45	23800	24350	23600	31050	16750	23900	23881.92	1.74	0	-24875	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7498	41.84	5.51	12	0.29	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.07	N	418550	100	31 억		552514	N	N	49	N	00	N
43	20240423	151301	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	-300	5	-1.26	2052530000	85888	68.29	23800	24350	23600	31050	16750	23900	23897.75	1.74	0	-23966	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7498	41.84	5.51	12	0.27	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.07	N	418550	100	31 억		552514	N	N	3	N	00	N
44	20240423	141259	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	-200	5	-0.84	1861262350	77810	61.86	23800	24350	23600	31050	16750	23900	23920.61	1.74	0	-21937	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7530	42.02	5.53	12	0.24	564.00	4284.00	41050	20230725	-42.27	17530	20231027	35.20	32400	-26.85	20240326	19120	23.95	20240131	41050	-42.27	20230725	17530	35.20	20231027	2.07	N	418550	100	31 억		552514	N	N	3	N	00	N
45	20240423	131258	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	-50	5	-0.21	1694454750	70782	56.28	23800	24350	23600	31050	16750	23900	23939.07	1.74	0	-20200	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7578	42.29	5.57	12	0.22	564.00	4284.00	41050	20230725	-41.90	17530	20231027	36.05	32400	-26.39	20240326	19120	24.74	20240131	41050	-41.90	20230725	17530	36.05	20231027	2.07	N	418550	100	31 억		552514	N	N	3	N	00	N
46	20240423	121256	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	-50	5	-0.21	1571811450	65642	52.19	23800	24350	23600	31050	16750	23900	23945.22	1.74	0	-16762	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7578	42.29	5.57	12	0.21	564.00	4284.00	41050	20230725	-41.90	17530	20231027	36.05	32400	-26.39	20240326	19120	24.74	20240131	41050	-41.90	20230725	17530	36.05	20231027	2.07	N	418550	100	31 억		552514	N	N	3	N	00	N
47	20240423	111258	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	-250	5	-1.05	1445096050	60321	47.96	23800	24350	23600	31050	16750	23900	23956.77	1.74	0	-15746	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7514	41.93	5.52	12	0.19	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.07	N	418550	100	31 억		552514	N	N	3	N	00	N
48	20240423	101255	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	100	2	0.42	987351400	41041	32.63	23800	24350	23700	31050	16750	23900	24057.72	1.74	0	-7387	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7625	42.55	5.60	12	0.13	564.00	4284.00	41050	20230725	-41.53	17530	20231027	36.91	32400	-25.93	20240326	19120	25.52	20240131	41050	-41.53	20230725	17530	36.91	20231027	2.07	N	418550	100	31 억		552514	N	N	3	N	00	N
49	20240423	091258	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24350	450	2	1.88	388624350	16107	12.81	23800	24350	23700	31050	16750	23900	24127.81	1.74	0	-3575	24500	24200	23700	23400	22900	24350	23550	32	7150	100	16730	50	1	31772273	7737	43.17	5.68	12	0.05	564.00	4284.00	41050	20230725	-40.68	17530	20231027	38.90	32400	-24.85	20240326	19120	27.35	20240131	41050	-40.68	20230725	17530	38.90	20231027	2.07	N	418550	100	31 억		552514	N	N	3	N	00	N
50	20240422	161252	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23900	750	2	3.24	2937914500	124214	71.12	23200	24000	23200	30050	16250	23150	23651.14	1.80	0	-12626	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7594	42.38	5.58	12	0.39	564.00	4284.00	41050	20230725	-41.78	17530	20231027	36.34	32400	-26.23	20240326	19120	25.00	20240131	41050	-41.78	20230725	17530	36.34	20231027	2.11	N	418550	100	31 억		570728	N	N	3	N	00	N
51	20240422	151249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	800	2	3.46	2811042800	118906	68.08	23200	24000	23200	30050	16250	23150	23640.88	1.80	0	-10992	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7609	42.46	5.59	12	0.37	564.00	4284.00	41050	20230725	-41.66	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	41050	-41.66	20230725	17530	36.62	20231027	2.11	N	418550	100	31 억		570728	N	N	152	N	00	N
52	20240422	141251	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23800	650	2	2.81	2464863000	104376	59.76	23200	24000	23200	30050	16250	23150	23615.23	1.80	0	-6022	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7562	42.20	5.56	12	0.33	564.00	4284.00	41050	20230725	-42.02	17530	20231027	35.77	32400	-26.54	20240326	19120	24.48	20240131	41050	-42.02	20230725	17530	35.77	20231027	2.11	N	418550	100	31 억		570728	N	N	152	N	00	N
53	20240422	131247	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23750	600	2	2.59	2087605850	88567	50.71	23200	23900	23200	30050	16250	23150	23570.92	1.80	0	-5611	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7546	42.11	5.54	12	0.28	564.00	4284.00	41050	20230725	-42.14	17530	20231027	35.48	32400	-26.70	20240326	19120	24.22	20240131	41050	-42.14	20230725	17530	35.48	20231027	2.11	N	418550	100	31 억		570728	N	N	152	N	00	N
54	20240422	121247	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	500	2	2.16	1820349300	77333	44.28	23200	23800	23200	30050	16250	23150	23539.10	1.80	0	-7538	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7514	41.93	5.52	12	0.24	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.11	N	418550	100	31 억		570728	N	N	152	N	00	N
55	20240422	111249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	400	2	1.73	1546898250	65736	37.64	23200	23800	23200	30050	16250	23150	23531.98	1.80	0	-9750	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7482	41.76	5.50	12	0.21	564.00	4284.00	41050	20230725	-42.63	17530	20231027	34.34	32400	-27.31	20240326	19120	23.17	20240131	41050	-42.63	20230725	17530	34.34	20231027	2.11	N	418550	100	31 억		570728	N	N	152	N	00	N
56	20240422	101249	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	550	2	2.38	1289085900	54798	31.38	23200	23800	23200	30050	16250	23150	23524.32	1.80	0	-6726	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7530	42.02	5.53	12	0.17	564.00	4284.00	41050	20230725	-42.27	17530	20231027	35.20	32400	-26.85	20240326	19120	23.95	20240131	41050	-42.27	20230725	17530	35.20	20231027	2.11	N	418550	100	31 억		570728	N	N	152	N	00	N
57	20240422	091250	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	400	2	1.73	628531000	26729	15.30	23200	23800	23200	30050	16250	23150	23514.95	1.80	0	-3966	24183	23666	23133	22616	22083	23400	22350	32	6900	100	16200	50	1	31772273	7482	41.76	5.50	12	0.08	564.00	4284.00	41050	20230725	-42.63	17530	20231027	34.34	32400	-27.31	20240326	19120	23.17	20240131	41050	-42.63	20230725	17530	34.34	20231027	2.11	N	418550	100	31 억		570728	N	N	152	N	00	N
58	20240419	161150	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-450	5	-1.91	4019725500	174309	115.62	23350	23650	22600	30650	16550	23600	23060.59	1.86	0	-15443	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7355	41.05	5.40	12	0.55	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.13	N	418550	100	31 억		592455	N	N	152	N	00	N
59	20240419	151158	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-450	5	-1.91	3881887700	168356	111.68	23350	23650	22600	30650	16550	23600	23057.29	1.86	0	-16262	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7355	41.05	5.40	12	0.53	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.13	N	418550	100	31 억		592455	N	N	77	N	00	N
60	20240419	141150	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-450	5	-1.91	3595875400	156007	103.48	23350	23650	22600	30650	16550	23600	23049.10	1.86	0	-18342	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7355	41.05	5.40	12	0.49	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.13	N	418550	100	31 억		592455	N	N	77	N	00	N
61	20240419	131151	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	-400	5	-1.69	3113541950	135398	89.81	23350	23500	22600	30650	16550	23600	22995.03	1.86	0	-14615	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7371	41.13	5.42	12	0.43	564.00	4284.00	41050	20230725	-43.48	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.13	N	418550	100	31 억		592455	N	N	77	N	00	N
62	20240419	121145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	-650	5	-2.75	2546898650	110924	73.58	23350	23500	22600	30650	16550	23600	22960.18	1.86	0	-10920	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7292	40.69	5.36	12	0.35	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.13	N	418550	100	31 억		592455	N	N	77	N	00	N
63	20240419	111202	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22850	-750	5	-3.18	1723210850	74718	49.56	23350	23500	22800	30650	16550	23600	23062.14	1.86	0	-995	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7260	40.51	5.33	12	0.24	564.00	4284.00	41050	20230725	-44.34	17530	20231027	30.35	32400	-29.48	20240326	19120	19.51	20240131	41050	-44.34	20230725	17530	30.35	20231027	2.13	N	418550	100	31 억		592455	N	N	77	N	00	N
64	20240419	101154	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-450	5	-1.91	906608250	39102	25.94	23350	23500	22900	30650	16550	23600	23184.66	1.86	0	-1723	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7355	41.05	5.40	12	0.12	564.00	4284.00	41050	20230725	-43.61	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.13	N	418550	100	31 억		592455	N	N	77	N	00	N
65	20240419	091146	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	-350	5	-1.48	265150250	11380	7.55	23350	23500	23150	30650	16550	23600	23297.01	1.86	0	-2886	24533	24066	23233	22766	21933	24300	23000	32	7050	100	16520	50	1	31772273	7387	41.22	5.43	12	0.04	564.00	4284.00	41050	20230725	-43.36	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.13	N	418550	100	31 억		592455	N	N	77	N	00	N
66	20240418	161146	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	1100	2	4.89	3498299250	149689	83.38	22500	23700	22400	29250	15750	22500	23370.00	1.83	0	9996	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7498	41.84	5.51	12	0.47	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.18	N	418550	100	31 억		582506	N	N	77	N	00	N
67	20240418	151144	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	1150	2	5.11	3252670550	139280	77.58	22500	23700	22400	29250	15750	22500	23353.48	1.83	0	11057	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7514	41.93	5.52	12	0.44	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.18	N	418550	100	31 억		582506	N	N	12	N	00	N
68	20240418	141153	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23650	1150	2	5.11	2966135100	127161	70.83	22500	23700	22400	29250	15750	22500	23325.84	1.83	0	12827	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7514	41.93	5.52	12	0.40	564.00	4284.00	41050	20230725	-42.39	17530	20231027	34.91	32400	-27.01	20240326	19120	23.69	20240131	41050	-42.39	20230725	17530	34.91	20231027	2.18	N	418550	100	31 억		582506	N	N	12	N	00	N
69	20240418	131142	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	950	2	4.22	2690949150	115487	64.33	22500	23700	22400	29250	15750	22500	23300.90	1.83	0	12901	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7451	41.58	5.47	12	0.36	564.00	4284.00	41050	20230725	-42.87	17530	20231027	33.77	32400	-27.62	20240326	19120	22.65	20240131	41050	-42.87	20230725	17530	33.77	20231027	2.18	N	418550	100	31 억		582506	N	N	12	N	00	N
70	20240418	121144	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	1100	2	4.89	2312668050	99441	55.39	22500	23650	22400	29250	15750	22500	23256.70	1.83	0	15912	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7498	41.84	5.51	12	0.31	564.00	4284.00	41050	20230725	-42.51	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.18	N	418550	100	31 억		582506	N	N	12	N	00	N
71	20240418	111150	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	1000	2	4.44	2094308600	90183	50.23	22500	23650	22400	29250	15750	22500	23222.89	1.83	0	16316	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7466	41.67	5.49	12	0.28	564.00	4284.00	41050	20230725	-42.75	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.18	N	418550	100	31 억		582506	N	N	12	N	00	N
72	20240418	101145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	950	2	4.22	1598670100	69091	38.49	22500	23550	22400	29250	15750	22500	23138.63	1.83	0	19615	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7451	41.58	5.47	12	0.22	564.00	4284.00	41050	20230725	-42.87	17530	20231027	33.77	32400	-27.62	20240326	19120	22.65	20240131	41050	-42.87	20230725	17530	33.77	20231027	2.18	N	418550	100	31 억		582506	N	N	12	N	00	N
73	20240418	091142	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	450	2	2.00	481909450	21267	11.85	22500	23050	22400	29250	15750	22500	22659.98	1.83	0	10556	23700	23100	22750	22150	21800	22925	21975	32	6750	100	15750	50	1	31772273	7292	40.69	5.36	12	0.07	564.00	4284.00	41050	20230725	-44.09	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.18	N	418550	100	31 억		582506	N	N	12	N	00	N
74	20240417	161132	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22500	-700	5	-3.02	4030632150	177133	111.66	23200	23350	22400	30150	16250	23200	22755.12	1.83	0	9000	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7102	39.89	5.25	12	0.56	564.00	4284.00	41500	20230411	-45.78	17530	20231027	28.35	32400	-30.56	20240326	19120	17.68	20240131	41050	-45.19	20230725	17530	28.35	20231027	2.21	N	418550	100	31 억		578678	N	N	12	N	00	N
75	20240417	151151	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22500	-700	5	-3.02	3771808950	165612	104.40	23200	23350	22450	30150	16250	23200	22774.85	1.83	0	4019	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7102	39.89	5.25	12	0.52	564.00	4284.00	41500	20230411	-45.78	17530	20231027	28.35	32400	-30.56	20240326	19120	17.68	20240131	41050	-45.19	20230725	17530	28.35	20231027	2.21	N	418550	100	31 억		578678	N	N	9	N	00	N
76	20240417	141148	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22650	-550	5	-2.37	3151204250	138110	87.06	23200	23350	22500	30150	16250	23200	22816.49	1.83	0	-1081	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7150	40.16	5.29	12	0.44	564.00	4284.00	41500	20230411	-45.42	17530	20231027	29.21	32400	-30.09	20240326	19120	18.46	20240131	41050	-44.82	20230725	17530	29.21	20231027	2.21	N	418550	100	31 억		578678	N	N	9	N	00	N
77	20240417	131149	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22600	-600	5	-2.59	2786402100	121979	76.89	23200	23350	22500	30150	16250	23200	22843.15	1.83	0	-5698	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7134	40.07	5.28	12	0.39	564.00	4284.00	41500	20230411	-45.54	17530	20231027	28.92	32400	-30.25	20240326	19120	18.20	20240131	41050	-44.95	20230725	17530	28.92	20231027	2.21	N	418550	100	31 억		578678	N	N	9	N	00	N
78	20240417	121148	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22600	-600	5	-2.59	2229890200	97296	61.33	23200	23350	22600	30150	16250	23200	22918.48	1.83	0	-6781	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7134	40.07	5.28	12	0.31	564.00	4284.00	41500	20230411	-45.54	17530	20231027	28.92	32400	-30.25	20240326	19120	18.20	20240131	41050	-44.95	20230725	17530	28.92	20231027	2.21	N	418550	100	31 억		578678	N	N	9	N	00	N
79	20240417	111154	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22800	-400	5	-1.72	1529699100	66446	41.89	23200	23350	22750	30150	16250	23200	23021.55	1.83	0	-9919	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7197	40.43	5.32	12	0.21	564.00	4284.00	41500	20230411	-45.06	17530	20231027	30.06	32400	-29.63	20240326	19120	19.25	20240131	41050	-44.46	20230725	17530	30.06	20231027	2.21	N	418550	100	31 억		578678	N	N	9	N	00	N
80	20240417	101143	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-300	5	-1.29	1074569500	46520	29.33	23200	23350	22850	30150	16250	23200	23098.98	1.83	0	-12402	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7229	40.60	5.35	12	0.15	564.00	4284.00	41500	20230411	-44.82	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.21	N	418550	100	31 억		578678	N	N	9	N	00	N
81	20240417	091138	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	100	2	0.43	217363250	9355	5.90	23200	23350	23050	30150	16250	23200	23235.17	1.83	0	-1582	23900	23550	23100	22750	22300	23725	22925	32	6950	100	16240	50	1	31565773	7355	41.31	5.44	12	0.03	564.00	4284.00	41500	20230411	-43.86	17530	20231027	32.92	32400	-28.09	20240326	19120	21.86	20240131	41050	-43.24	20230725	17530	32.92	20231027	2.21	N	418550	100	31 억		578678	N	N	9	N	00	N
82	20240416	161145	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	100	2	0.43	3623920250	157609	45.22	22650	23450	22650	30000	16200	23100	22992.85	1.86	0	-3659	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7323	41.13	5.42	12	0.50	564.00	4284.00	44300	20230410	-47.63	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.22	N	418550	100	31 억		586101	N	N	9	N	00	N
83	20240416	151142	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	50	2	0.22	3468408550	150899	43.29	22650	23450	22650	30000	16200	23100	22984.88	1.86	0	-989	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7307	41.05	5.40	12	0.48	564.00	4284.00	44300	20230410	-47.74	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.22	N	418550	100	31 억		586101	N	N	465	N	00	N
84	20240416	141144	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	100	2	0.43	2972669450	129525	37.16	22650	23450	22650	30000	16200	23100	22950.42	1.86	0	3457	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7323	41.13	5.42	12	0.41	564.00	4284.00	44300	20230410	-47.63	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.22	N	418550	100	31 억		586101	N	N	465	N	00	N
85	20240416	131140	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23250	150	2	0.65	2681583800	116938	33.55	22650	23450	22650	30000	16200	23100	22931.51	1.86	0	7564	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7339	41.22	5.43	12	0.37	564.00	4284.00	44300	20230410	-47.52	17530	20231027	32.63	32400	-28.24	20240326	19120	21.60	20240131	41050	-43.36	20230725	17530	32.63	20231027	2.22	N	418550	100	31 억		586101	N	N	465	N	00	N
86	20240416	121143	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22950	-150	5	-0.65	2462521550	107455	30.83	22650	23450	22650	30000	16200	23100	22916.58	1.86	0	6060	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7244	40.69	5.36	12	0.34	564.00	4284.00	44300	20230410	-48.19	17530	20231027	30.92	32400	-29.17	20240326	19120	20.03	20240131	41050	-44.09	20230725	17530	30.92	20231027	2.22	N	418550	100	31 억		586101	N	N	465	N	00	N
87	20240416	111138	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22700	-400	5	-1.73	1928161600	84073	24.12	22650	23450	22650	30000	16200	23100	22934.15	1.86	0	1418	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7165	40.25	5.30	12	0.27	564.00	4284.00	44300	20230410	-48.76	17530	20231027	29.49	32400	-29.94	20240326	19120	18.72	20240131	41050	-44.70	20230725	17530	29.49	20231027	2.22	N	418550	100	31 억		586101	N	N	465	N	00	N
88	20240416	101130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23000	-100	5	-0.43	1155470950	50250	14.42	22650	23450	22650	30000	16200	23100	22994.21	1.86	0	-813	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7260	40.78	5.37	12	0.16	564.00	4284.00	44300	20230410	-48.08	17530	20231027	31.20	32400	-29.01	20240326	19120	20.29	20240131	41050	-43.97	20230725	17530	31.20	20231027	2.22	N	418550	100	31 억		586101	N	N	465	N	00	N
89	20240416	091131	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22750	-350	5	-1.52	335728000	14754	4.23	22650	22950	22650	30000	16200	23100	22752.41	1.86	0	2331	24533	23816	23183	22466	21833	23500	22150	32	6900	100	16170	50	1	31565773	7181	40.34	5.31	12	0.05	564.00	4284.00	44300	20230410	-48.65	17530	20231027	29.78	32400	-29.78	20240326	19120	18.99	20240131	41050	-44.58	20230725	17530	29.78	20231027	2.22	N	418550	100	31 억		586101	N	N	465	N	00	N
90	20240415	161128	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	-400	5	-1.70	8016827700	345006	147.47	23150	23900	22550	30550	16450	23500	23237.11	1.85	0	3611	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7292	40.96	5.39	12	1.09	564.00	4284.00	44300	20230410	-47.86	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.22	N	418550	100	31 억		582788	N	N	256	N	00	N
91	20240415	151134	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23150	-350	5	-1.49	7829622100	336912	144.01	23150	23900	22550	30550	16450	23500	23239.36	1.85	0	1703	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7307	41.05	5.40	12	1.07	564.00	4284.00	44300	20230410	-47.74	17530	20231027	32.06	32400	-28.55	20240326	19120	21.08	20240131	41050	-43.61	20230725	17530	32.06	20231027	2.22	N	418550	100	31 억		582788	N	N	304	N	00	N
92	20240415	141126	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23100	-400	5	-1.70	7134668450	306835	131.16	23150	23900	22550	30550	16450	23500	23252.45	1.85	0	-10046	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7292	40.96	5.39	12	0.97	564.00	4284.00	44300	20230410	-47.86	17530	20231027	31.77	32400	-28.70	20240326	19120	20.82	20240131	41050	-43.73	20230725	17530	31.77	20231027	2.22	N	418550	100	31 억		582788	N	N	304	N	00	N
93	20240415	131113	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23050	-450	5	-1.91	6670232750	286747	122.57	23150	23900	22550	30550	16450	23500	23261.73	1.85	0	-18328	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7276	40.87	5.38	12	0.91	564.00	4284.00	44300	20230410	-47.97	17530	20231027	31.49	32400	-28.86	20240326	19120	20.55	20240131	41050	-43.85	20230725	17530	31.49	20231027	2.22	N	418550	100	31 억		582788	N	N	304	N	00	N
94	20240415	121130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23200	-300	5	-1.28	5882242800	252588	107.97	23150	23900	22550	30550	16450	23500	23287.89	1.85	0	-28064	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7323	41.13	5.42	12	0.80	564.00	4284.00	44300	20230410	-47.63	17530	20231027	32.34	32400	-28.40	20240326	19120	21.34	20240131	41050	-43.48	20230725	17530	32.34	20231027	2.22	N	418550	100	31 억		582788	N	N	304	N	00	N
95	20240415	111130	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23300	-200	5	-0.85	5099966600	218843	93.55	23150	23900	22550	30550	16450	23500	23304.22	1.85	0	-38569	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7355	41.31	5.44	12	0.69	564.00	4284.00	44300	20230410	-47.40	17530	20231027	32.92	32400	-28.09	20240326	19120	21.86	20240131	41050	-43.24	20230725	17530	32.92	20231027	2.22	N	418550	100	31 억		582788	N	N	304	N	00	N
96	20240415	101122	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23600	100	2	0.43	3879194150	166800	71.30	23150	23900	22550	30550	16450	23500	23256.55	1.85	0	-27388	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7450	41.84	5.51	12	0.53	564.00	4284.00	44300	20230410	-46.73	17530	20231027	34.63	32400	-27.16	20240326	19120	23.43	20240131	41050	-42.51	20230725	17530	34.63	20231027	2.22	N	418550	100	31 억		582788	N	N	304	N	00	N
97	20240415	091131	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	22900	-600	5	-2.55	455398850	19737	8.44	23150	23400	22850	30550	16450	23500	23073.14	1.85	0	2074	25233	24366	23883	23016	22533	24125	22775	32	7050	100	16450	50	1	31565773	7229	40.60	5.35	12	0.06	564.00	4284.00	44300	20230410	-48.31	17530	20231027	30.63	32400	-29.32	20240326	19120	19.77	20240131	41050	-44.21	20230725	17530	30.63	20231027	2.22	N	418550	100	31 억		582788	N	N	304	N	00	N
98	20240412	161121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-1000	5	-4.08	5515149400	231302	226.27	24500	24750	23400	31850	17150	24500	23844.89	1.84	0	-10506	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7418	41.67	5.49	12	0.73	564.00	4284.00	44300	20230410	-46.95	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	41050	-42.75	20230725	17530	34.06	20231027	2.26	N	418550	100	31 억		580353	N	N	304	N	00	N
99	20240412	151126	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23450	-1050	5	-4.29	5230445000	219176	214.41	24500	24750	23400	31850	17150	24500	23864.13	1.84	0	-10313	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7402	41.58	5.47	12	0.69	564.00	4284.00	44300	20230410	-47.07	17530	20231027	33.77	32400	-27.62	20240326	19120	22.65	20240131	41050	-42.87	20230725	17530	33.77	20231027	2.26	N	418550	100	31 억		580353	N	N	0	N	00	N
100	20240412	141121	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-950	5	-3.88	4280147150	178743	174.85	24500	24750	23550	31850	17150	24500	23945.82	1.84	0	-15271	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7434	41.76	5.50	12	0.57	564.00	4284.00	44300	20230410	-46.84	17530	20231027	34.34	32400	-27.31	20240326	19120	23.17	20240131	41050	-42.63	20230725	17530	34.34	20231027	2.26	N	418550	100	31 억		580353	N	N	0	N	00	N
101	20240412	131110	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23750	-750	5	-3.06	3508745300	146122	142.94	24500	24750	23600	31850	17150	24500	24012.44	1.84	0	-18216	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7497	42.11	5.54	12	0.46	564.00	4284.00	44300	20230410	-46.39	17530	20231027	35.48	32400	-26.70	20240326	19120	24.22	20240131	41050	-42.14	20230725	17530	35.48	20231027	2.26	N	418550	100	31 억		580353	N	N	0	N	00	N
102	20240412	121116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23700	-800	5	-3.27	2855933700	118550	115.97	24500	24750	23700	31850	17150	24500	24090.54	1.84	0	-19602	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7481	42.02	5.53	12	0.38	564.00	4284.00	44300	20230410	-46.50	17530	20231027	35.20	32400	-26.85	20240326	19120	23.95	20240131	41050	-42.27	20230725	17530	35.20	20231027	2.26	N	418550	100	31 억		580353	N	N	0	N	00	N
103	20240412	111116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24000	-500	5	-2.04	1948076300	80500	78.75	24500	24750	23900	31850	17150	24500	24199.71	1.84	0	-7912	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7576	42.55	5.60	12	0.26	564.00	4284.00	44300	20230410	-45.82	17530	20231027	36.91	32400	-25.93	20240326	19120	25.52	20240131	41050	-41.53	20230725	17530	36.91	20231027	2.26	N	418550	100	31 억		580353	N	N	0	N	00	N
104	20240412	101117	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24250	-250	5	-1.02	833450150	34082	33.34	24500	24750	24250	31850	17150	24500	24454.26	1.84	0	-9708	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7655	43.00	5.66	12	0.11	564.00	4284.00	44300	20230410	-45.26	17530	20231027	38.33	32400	-25.15	20240326	19120	26.83	20240131	41050	-40.93	20230725	17530	38.33	20231027	2.26	N	418550	100	31 억		580353	N	N	0	N	00	N
105	20240412	091118	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24500	0	3	0.00	286971600	11664	11.41	24500	24750	24500	31850	17150	24500	24603.19	1.84	0	-5687	25266	24882	24516	24132	23766	25075	24325	32	7350	100	17150	50	1	31565773	7734	43.44	5.72	12	0.04	564.00	4284.00	44300	20230410	-44.70	17530	20231027	39.76	32400	-24.38	20240326	19120	28.14	20240131	41050	-40.32	20230725	17530	39.76	20231027	2.26	N	418550	100	31 억		580353	N	N	0	N	00	N
106	20240411	161113	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24500	-250	5	-1.01	2485963350	100954	43.12	24200	24900	24150	32150	17350	24750	24624.97	1.89	0	-22464	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7734	43.44	5.72	12	0.32	564.00	4284.00	44300	20230410	-44.70	17530	20231027	39.76	32400	-24.38	20240326	19120	28.14	20240131	41500	-40.96	20230411	17530	39.76	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
107	20240411	151116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24650	-100	5	-0.40	2244076600	91099	38.91	24200	24900	24150	32150	17350	24750	24633.33	1.89	0	-21035	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7781	43.71	5.75	12	0.29	564.00	4284.00	44300	20230410	-44.36	17530	20231027	40.62	32400	-23.92	20240326	19120	28.92	20240131	41500	-40.60	20230411	17530	40.62	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
108	20240411	141114	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24650	-100	5	-0.40	1973687750	80135	34.23	24200	24900	24150	32150	17350	24750	24629.47	1.89	0	-19447	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7781	43.71	5.75	12	0.25	564.00	4284.00	44300	20230410	-44.36	17530	20231027	40.62	32400	-23.92	20240326	19120	28.92	20240131	41500	-40.60	20230411	17530	40.62	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
109	20240411	131100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24800	50	2	0.20	1703132650	69193	29.56	24200	24900	24150	32150	17350	24750	24614.15	1.89	0	-15235	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7828	43.97	5.79	12	0.22	564.00	4284.00	44300	20230410	-44.02	17530	20231027	41.47	32400	-23.46	20240326	19120	29.71	20240131	41500	-40.24	20230411	17530	41.47	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
110	20240411	121116	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24750	0	3	0.00	1557644500	63316	27.05	24200	24900	24150	32150	17350	24750	24601.01	1.89	0	-16630	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7813	43.88	5.78	12	0.20	564.00	4284.00	44300	20230410	-44.13	17530	20231027	41.19	32400	-23.61	20240326	19120	29.45	20240131	41500	-40.36	20230411	17530	41.19	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
111	20240411	111105	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24600	-150	5	-0.61	1310706350	53343	22.79	24200	24900	24150	32150	17350	24750	24571.14	1.89	0	-14148	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7765	43.62	5.74	12	0.17	564.00	4284.00	44300	20230410	-44.47	17530	20231027	40.33	32400	-24.07	20240326	19120	28.66	20240131	41500	-40.72	20230411	17530	40.33	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
112	20240411	101111	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24750	0	3	0.00	915518650	37360	15.96	24200	24850	24150	32150	17350	24750	24505.02	1.89	0	-6879	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7813	43.88	5.78	12	0.12	564.00	4284.00	44300	20230410	-44.13	17530	20231027	41.19	32400	-23.61	20240326	19120	29.45	20240131	41500	-40.36	20230411	17530	41.19	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
113	20240411	091111	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24550	-200	5	-0.81	261643100	10763	4.60	24200	24600	24150	32150	17350	24750	24307.65	1.89	0	1748	25683	25216	24533	24066	23383	25450	24300	32	7400	100	17320	50	1	31565773	7749	43.53	5.73	12	0.03	564.00	4284.00	44300	20230410	-44.58	17530	20231027	40.05	32400	-24.23	20240326	19120	28.40	20240131	41500	-40.84	20230411	17530	40.05	20231027	2.28	N	418550	100	31 억		597939	N	N	255	N	00	N
114	20240409	161054	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24750	900	2	3.77	5755752100	232970	83.40	23850	25000	23850	31000	16700	23850	24706.46	1.88	0	1470	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7813	43.88	5.78	12	0.74	564.00	4284.00	44300	20230410	-44.13	17530	20231027	41.19	32400	-23.61	20240326	19120	29.45	20240131	44300	-44.13	20230410	17530	41.19	20231027	2.35	N	418550	100	31 억		593070	N	N	255	N	00	N
115	20240409	151058	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24800	950	2	3.98	5501223200	222690	79.72	23850	25000	23850	31000	16700	23850	24704.11	1.88	0	-668	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7828	43.97	5.79	12	0.71	564.00	4284.00	44300	20230410	-44.02	17530	20231027	41.47	32400	-23.46	20240326	19120	29.71	20240131	44300	-44.02	20230410	17530	41.47	20231027	2.35	N	418550	100	31 억		593070	N	N	2050	N	00	N
116	20240409	141103	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24900	1050	2	4.40	4846821800	196303	70.28	23850	25000	23850	31000	16700	23850	24691.19	1.88	0	1353	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7860	44.15	5.81	12	0.62	564.00	4284.00	44300	20230410	-43.79	17530	20231027	42.04	32400	-23.15	20240326	19120	30.23	20240131	44300	-43.79	20230410	17530	42.04	20231027	2.35	N	418550	100	31 억		593070	N	N	2050	N	00	N
117	20240409	131054	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24800	950	2	3.98	4530972200	183591	65.73	23850	25000	23850	31000	16700	23850	24680.42	1.88	0	1405	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7828	43.97	5.79	12	0.58	564.00	4284.00	44300	20230410	-44.02	17530	20231027	41.47	32400	-23.46	20240326	19120	29.71	20240131	44300	-44.02	20230410	17530	41.47	20231027	2.35	N	418550	100	31 억		593070	N	N	2050	N	00	N
118	20240409	121101	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24800	950	2	3.98	3890026050	157762	56.48	23850	25000	23850	31000	16700	23850	24658.36	1.88	0	-581	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7828	43.97	5.79	12	0.50	564.00	4284.00	44300	20230410	-44.02	17530	20231027	41.47	32400	-23.46	20240326	19120	29.71	20240131	44300	-44.02	20230410	17530	41.47	20231027	2.35	N	418550	100	31 억		593070	N	N	2050	N	00	N
119	20240409	111058	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24700	850	2	3.56	3432918600	139264	49.86	23850	25000	23850	31000	16700	23850	24651.34	1.88	0	-1827	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7797	43.79	5.77	12	0.44	564.00	4284.00	44300	20230410	-44.24	17530	20231027	40.90	32400	-23.77	20240326	19120	29.18	20240131	44300	-44.24	20230410	17530	40.90	20231027	2.35	N	418550	100	31 억		593070	N	N	2050	N	00	N
120	20240409	101052	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24850	1000	2	4.19	2288776550	93023	33.30	23850	25000	23850	31000	16700	23850	24605.69	1.88	0	-1548	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7844	44.06	5.80	12	0.29	564.00	4284.00	44300	20230410	-43.91	17530	20231027	41.76	32400	-23.30	20240326	19120	29.97	20240131	44300	-43.91	20230410	17530	41.76	20231027	2.35	N	418550	100	31 억		593070	N	N	2050	N	00	N
121	20240409	091112	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	24550	700	2	2.94	671334000	27738	9.93	23850	24550	23850	31000	16700	23850	24204.69	1.88	0	-3416	24950	24400	23800	23250	22650	24100	22950	32	7150	100	16690	50	1	31565773	7749	43.53	5.73	12	0.09	564.00	4284.00	44300	20230410	-44.58	17530	20231027	40.05	32400	-24.23	20240326	19120	28.40	20240131	44300	-44.58	20230410	17530	40.05	20231027	2.35	N	418550	100	31 억		593070	N	N	2050	N	00	N
122	20240408	161050	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	-500	5	-2.05	6577523700	277794	98.82	24200	24350	23200	31650	17050	24350	23677.09	1.67	0	45831	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7528	42.29	5.57	12	0.88	564.00	4284.00	44300	20230410	-46.16	17530	20231027	36.05	32400	-26.39	20240326	19120	24.74	20240131	44300	-46.16	20230410	17530	36.05	20231027	2.32	N	418550	100	31 억		527673	N	N	2050	N	00	N
123	20240408	151059	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23900	-450	5	-1.85	6364750650	268877	95.64	24200	24350	23200	31650	17050	24350	23671.22	1.67	0	44743	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7544	42.38	5.58	12	0.85	564.00	4284.00	44300	20230410	-46.05	17530	20231027	36.34	32400	-26.23	20240326	19120	25.00	20240131	44300	-46.05	20230410	17530	36.34	20231027	2.32	N	418550	100	31 억		527673	N	N	1177	N	00	N
124	20240408	141058	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	-400	5	-1.64	5801418900	245295	87.26	24200	24350	23200	31650	17050	24350	23650.35	1.67	0	37349	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7560	42.46	5.59	12	0.78	564.00	4284.00	44300	20230410	-45.94	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	44300	-45.94	20230410	17530	36.62	20231027	2.32	N	418550	100	31 억		527673	N	N	1177	N	00	N
125	20240408	131052	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	-500	5	-2.05	5165324750	218743	77.81	24200	24300	23200	31650	17050	24350	23613.15	1.67	0	37380	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7528	42.29	5.57	12	0.69	564.00	4284.00	44300	20230410	-46.16	17530	20231027	36.05	32400	-26.39	20240326	19120	24.74	20240131	44300	-46.16	20230410	17530	36.05	20231027	2.32	N	418550	100	31 억		527673	N	N	1177	N	00	N
126	20240408	121100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23850	-500	5	-2.05	4620782300	195855	69.67	24200	24300	23200	31650	17050	24350	23592.28	1.67	0	32917	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7528	42.29	5.57	12	0.62	564.00	4284.00	44300	20230410	-46.16	17530	20231027	36.05	32400	-26.39	20240326	19120	24.74	20240131	44300	-46.16	20230410	17530	36.05	20231027	2.32	N	418550	100	31 억		527673	N	N	1177	N	00	N
127	20240408	111101	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23500	-850	5	-3.49	4182856500	177433	63.12	24200	24300	23200	31650	17050	24350	23573.62	1.67	0	28431	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7418	41.67	5.49	12	0.56	564.00	4284.00	44300	20230410	-46.95	17530	20231027	34.06	32400	-27.47	20240326	19120	22.91	20240131	44300	-46.95	20230410	17530	34.06	20231027	2.32	N	418550	100	31 억		527673	N	N	1177	N	00	N
128	20240408	101047	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23550	-800	5	-3.29	3340997900	141788	50.44	24200	24300	23200	31650	17050	24350	23562.48	1.67	0	24003	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7434	41.76	5.50	12	0.45	564.00	4284.00	44300	20230410	-46.84	17530	20231027	34.34	32400	-27.31	20240326	19120	23.17	20240131	44300	-46.84	20230410	17530	34.34	20231027	2.32	N	418550	100	31 억		527673	N	N	1177	N	00	N
129	20240408	091100	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	23950	-400	5	-1.64	627386350	26108	9.29	24200	24300	23800	31650	17050	24350	24028.54	1.67	0	-5327	25716	25032	24616	23932	23516	24825	23725	32	7300	100	17040	50	1	31565773	7560	42.46	5.59	12	0.08	564.00	4284.00	44300	20230410	-45.94	17530	20231027	36.62	32400	-26.08	20240326	19120	25.26	20240131	44300	-45.94	20230410	17530	36.62	20231027	2.32	N	418550	100	31 억		527673	N	N	1177	N	00	N
130	20240405	161053	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24350	-950	5	-3.75	6814617950	278272	100.34	24800	25300	24200	32850	17750	25300	24489.82	1.53	0	41252	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7686	43.17	5.68	12	0.88	564.00	4284.00	44300	20230410	-45.03	17530	20231027	38.90	32400	-24.85	20240326	19120	27.35	20240131	44300	-45.03	20230410	17530	38.90	20231027	2.39	N	418550	100	31 억		481716	N	N	1177	N	00	N
131	20240405	151051	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24400	-900	5	-3.56	6589191650	269015	97.00	24800	25300	24200	32850	17750	25300	24493.76	1.53	0	39437	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7702	43.26	5.70	12	0.85	564.00	4284.00	44300	20230410	-44.92	17530	20231027	39.19	32400	-24.69	20240326	19120	27.62	20240131	44300	-44.92	20230410	17530	39.19	20231027	2.39	N	418550	100	31 억		481716	N	N	243	N	00	N
132	20240405	141047	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24450	-850	5	-3.36	5915914500	241396	87.04	24800	25300	24200	32850	17750	25300	24507.08	1.53	0	32409	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7718	43.35	5.71	12	0.76	564.00	4284.00	44300	20230410	-44.81	17530	20231027	39.48	32400	-24.54	20240326	19120	27.88	20240131	44300	-44.81	20230410	17530	39.48	20231027	2.39	N	418550	100	31 억		481716	N	N	243	N	00	N
133	20240405	131044	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24300	-1000	5	-3.95	5395786900	220041	79.34	24800	25300	24200	32850	17750	25300	24521.72	1.53	0	29059	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7670	43.09	5.67	12	0.70	564.00	4284.00	44300	20230410	-45.15	17530	20231027	38.62	32400	-25.00	20240326	19120	27.09	20240131	44300	-45.15	20230410	17530	38.62	20231027	2.39	N	418550	100	31 억		481716	N	N	243	N	00	N
134	20240405	121048	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24300	-1000	5	-3.95	4841962300	197253	71.13	24800	25300	24200	32850	17750	25300	24546.94	1.53	0	22959	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7670	43.09	5.67	12	0.62	564.00	4284.00	44300	20230410	-45.15	17530	20231027	38.62	32400	-25.00	20240326	19120	27.09	20240131	44300	-45.15	20230410	17530	38.62	20231027	2.39	N	418550	100	31 억		481716	N	N	243	N	00	N
135	20240405	111057	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24300	-1000	5	-3.95	4260751750	173314	62.49	24800	25300	24200	32850	17750	25300	24583.98	1.53	0	13339	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7670	43.09	5.67	12	0.55	564.00	4284.00	44300	20230410	-45.15	17530	20231027	38.62	32400	-25.00	20240326	19120	27.09	20240131	44300	-45.15	20230410	17530	38.62	20231027	2.39	N	418550	100	31 억		481716	N	N	243	N	00	N
136	20240405	100920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24300	-1000	5	-3.95	2990528000	121091	43.66	24800	25300	24200	32850	17750	25300	24696.51	1.53	0	-326	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7670	43.09	5.67	12	0.38	564.00	4284.00	44300	20230410	-45.15	17530	20231027	38.62	32400	-25.00	20240326	19120	27.09	20240131	44300	-45.15	20230410	17530	38.62	20231027	2.39	N	418550	100	31 억		481716	N	N	243	N	00	N
137	20240405	091036	57	100.00	KSQ150		기타서비스	N	N	N	N		N	24950	-350	5	-1.38	647774400	25965	9.36	24800	25200	24800	32850	17750	25300	24947.92	1.53	0	15044	26733	26016	25583	24866	24433	25800	24650	32	7550	100	17710	50	1	31565773	7876	44.24	5.82	12	0.08	564.00	4284.00	44300	20230410	-43.68	17530	20231027	42.33	32400	-22.99	20240326	19120	30.49	20240131	44300	-43.68	20230410	17530	42.33	20231027	2.39	N	418550	100	31 억		481716	N	N	243	N	00	N
138	20240404	161031	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25300	-200	5	-0.78	7051807900	275324	132.58	25500	26300	25150	33150	17850	25500	25613.85	1.63	0	-42448	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	7986	44.86	5.91	12	0.87	564.00	4284.00	44300	20230410	-42.89	17530	20231027	44.32	32400	-21.91	20240326	19120	32.32	20240131	44300	-42.89	20230410	17530	44.32	20231027	2.40	N	418550	100	31 억		515782	N	N	243	N	00	N
139	20240404	151031	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25250	-250	5	-0.98	6786662550	264857	127.54	25500	26300	25150	33150	17850	25500	25623.90	1.63	0	-45523	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	7970	44.77	5.89	12	0.84	564.00	4284.00	44300	20230410	-43.00	17530	20231027	44.04	32400	-22.07	20240326	19120	32.06	20240131	44300	-43.00	20230410	17530	44.04	20231027	2.40	N	418550	100	31 억		515782	N	N	1027	N	00	N
140	20240404	141040	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25450	-50	5	-0.20	5961517050	232188	111.81	25500	26300	25150	33150	17850	25500	25675.43	1.63	0	-48605	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	8033	45.12	5.94	12	0.74	564.00	4284.00	44300	20230410	-42.55	17530	20231027	45.18	32400	-21.45	20240326	19120	33.11	20240131	44300	-42.55	20230410	17530	45.18	20231027	2.40	N	418550	100	31 억		515782	N	N	1027	N	00	N
141	20240404	131026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25300	-200	5	-0.78	5376707100	209158	100.72	25500	26300	25150	33150	17850	25500	25706.50	1.63	0	-56360	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	7986	44.86	5.91	12	0.66	564.00	4284.00	44300	20230410	-42.89	17530	20231027	44.32	32400	-21.91	20240326	19120	32.32	20240131	44300	-42.89	20230410	17530	44.32	20231027	2.40	N	418550	100	31 억		515782	N	N	1027	N	00	N
142	20240404	121031	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25400	-100	5	-0.39	4726102150	183382	88.30	25500	26300	25350	33150	17850	25500	25771.99	1.63	0	-54658	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	8018	45.04	5.93	12	0.58	564.00	4284.00	44300	20230410	-42.66	17530	20231027	44.89	32400	-21.60	20240326	19120	32.85	20240131	44300	-42.66	20230410	17530	44.89	20231027	2.40	N	418550	100	31 억		515782	N	N	1027	N	00	N
143	20240404	111034	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25650	150	2	0.59	3866978900	149699	72.09	25500	26300	25500	33150	17850	25500	25831.83	1.63	0	-40251	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	8097	45.48	5.99	12	0.47	564.00	4284.00	44300	20230410	-42.10	17530	20231027	46.32	32400	-20.83	20240326	19120	34.15	20240131	44300	-42.10	20230410	17530	46.32	20231027	2.40	N	418550	100	31 억		515782	N	N	1027	N	00	N
144	20240404	101030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25650	150	2	0.59	3019600650	116636	56.16	25500	26300	25500	33150	17850	25500	25889.30	1.63	0	-29323	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	8097	45.48	5.99	12	0.37	564.00	4284.00	44300	20230410	-42.10	17530	20231027	46.32	32400	-20.83	20240326	19120	34.15	20240131	44300	-42.10	20230410	17530	46.32	20231027	2.40	N	418550	100	31 억		515782	N	N	1027	N	00	N
145	20240404	091035	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25700	200	2	0.78	511385950	19964	9.61	25500	25800	25500	33150	17850	25500	25615.75	1.63	0	3140	26100	25800	25400	25100	24700	25950	25250	32	7650	100	17850	50	1	31565773	8112	45.57	6.00	12	0.06	564.00	4284.00	44300	20230410	-41.99	17530	20231027	46.61	32400	-20.68	20240326	19120	34.41	20240131	44300	-41.99	20230410	17530	46.61	20231027	2.40	N	418550	100	31 억		515782	N	N	1027	N	00	N
146	20240403	161030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25500	-400	5	-1.54	5224191950	205828	99.80	25400	25700	25000	33650	18150	25900	25381.22	1.46	0	48233	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	8049	45.21	5.95	12	0.65	564.00	4284.00	44300	20230410	-42.44	17530	20231027	45.46	32400	-21.30	20240326	19120	33.37	20240131	44300	-42.44	20230410	17530	45.46	20231027	2.34	N	418550	100	31 억		460613	N	N	1027	N	00	N
147	20240403	151030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25500	-400	5	-1.54	5038444350	198546	96.27	25400	25700	25000	33650	18150	25900	25376.71	1.46	0	47551	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	8049	45.21	5.95	12	0.63	564.00	4284.00	44300	20230410	-42.44	17530	20231027	45.46	32400	-21.30	20240326	19120	33.37	20240131	44300	-42.44	20230410	17530	45.46	20231027	2.34	N	418550	100	31 억		460613	N	N	640	N	00	N
148	20240403	141018	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25550	-350	5	-1.35	4196550250	165505	80.25	25400	25700	25000	33650	18150	25900	25356.03	1.46	0	47132	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	8065	45.30	5.96	12	0.52	564.00	4284.00	44300	20230410	-42.33	17530	20231027	45.75	32400	-21.14	20240326	19120	33.63	20240131	44300	-42.33	20230410	17530	45.75	20231027	2.34	N	418550	100	31 억		460613	N	N	640	N	00	N
149	20240403	131026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25600	-300	5	-1.16	3833382150	151310	73.37	25400	25700	25000	33650	18150	25900	25334.63	1.46	0	45660	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	8081	45.39	5.98	12	0.48	564.00	4284.00	44300	20230410	-42.21	17530	20231027	46.04	32400	-20.99	20240326	19120	33.89	20240131	44300	-42.21	20230410	17530	46.04	20231027	2.34	N	418550	100	31 억		460613	N	N	640	N	00	N
150	20240403	121019	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25450	-450	5	-1.74	3397387150	134241	65.09	25400	25700	25000	33650	18150	25900	25308.12	1.46	0	39713	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	8033	45.12	5.94	12	0.43	564.00	4284.00	44300	20230410	-42.55	17530	20231027	45.18	32400	-21.45	20240326	19120	33.11	20240131	44300	-42.55	20230410	17530	45.18	20231027	2.34	N	418550	100	31 억		460613	N	N	640	N	00	N
151	20240403	111026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25450	-450	5	-1.74	3115822350	123184	59.73	25400	25700	25000	33650	18150	25900	25294.05	1.46	0	36486	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	8033	45.12	5.94	12	0.39	564.00	4284.00	44300	20230410	-42.55	17530	20231027	45.18	32400	-21.45	20240326	19120	33.11	20240131	44300	-42.55	20230410	17530	45.18	20231027	2.34	N	418550	100	31 억		460613	N	N	640	N	00	N
152	20240403	101025	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25600	-300	5	-1.16	2641664950	104580	50.71	25400	25700	25000	33650	18150	25900	25259.75	1.46	0	28821	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	8081	45.39	5.98	12	0.33	564.00	4284.00	44300	20230410	-42.21	17530	20231027	46.04	32400	-20.99	20240326	19120	33.89	20240131	44300	-42.21	20230410	17530	46.04	20231027	2.34	N	418550	100	31 억		460613	N	N	640	N	00	N
153	20240403	091027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25100	-800	5	-3.09	726174500	28784	13.96	25400	25650	25050	33650	18150	25900	25228.41	1.46	0	5499	26766	26332	25966	25532	25166	26150	25350	32	7750	100	18130	50	1	31565773	7923	44.50	5.86	12	0.09	564.00	4284.00	44300	20230410	-43.34	17530	20231027	43.18	32400	-22.53	20240326	19120	31.28	20240131	44300	-43.34	20230410	17530	43.18	20231027	2.34	N	418550	100	31 억		460613	N	N	640	N	00	N
154	20240402	161012	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25900	-150	5	-0.58	5300637950	204857	52.62	26100	26400	25600	33850	18250	26050	25874.66	1.40	0	16183	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8176	45.92	6.05	12	0.65	564.00	4284.00	44300	20230410	-41.53	17530	20231027	47.75	32400	-20.06	20240326	19120	35.46	20240131	44300	-41.53	20230410	17530	47.75	20231027	2.34	N	418550	100	31 억		442677	N	N	640	N	00	N
155	20240402	151020	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25800	-250	5	-0.96	5058978900	195516	50.22	26100	26400	25600	33850	18250	26050	25874.90	1.40	0	15485	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8144	45.74	6.02	12	0.62	564.00	4284.00	44300	20230410	-41.76	17530	20231027	47.18	32400	-20.37	20240326	19120	34.94	20240131	44300	-41.76	20230410	17530	47.18	20231027	2.34	N	418550	100	31 억		442677	N	N	249	N	00	N
156	20240402	141022	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25800	-250	5	-0.96	4526115300	174850	44.91	26100	26400	25600	33850	18250	26050	25885.59	1.40	0	13029	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8144	45.74	6.02	12	0.55	564.00	4284.00	44300	20230410	-41.76	17530	20231027	47.18	32400	-20.37	20240326	19120	34.94	20240131	44300	-41.76	20230410	17530	47.18	20231027	2.34	N	418550	100	31 억		442677	N	N	249	N	00	N
157	20240402	131006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25850	-200	5	-0.77	4022519400	155330	39.90	26100	26400	25600	33850	18250	26050	25896.48	1.40	0	6006	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8160	45.83	6.03	12	0.49	564.00	4284.00	44300	20230410	-41.65	17530	20231027	47.46	32400	-20.22	20240326	19120	35.20	20240131	44300	-41.65	20230410	17530	47.46	20231027	2.34	N	418550	100	31 억		442677	N	N	249	N	00	N
158	20240402	121006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25750	-300	5	-1.15	3586331550	138369	35.54	26100	26400	25600	33850	18250	26050	25918.49	1.40	0	-161	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8128	45.66	6.01	12	0.44	564.00	4284.00	44300	20230410	-41.87	17530	20231027	46.89	32400	-20.52	20240326	19120	34.68	20240131	44300	-41.87	20230410	17530	46.89	20231027	2.34	N	418550	100	31 억		442677	N	N	249	N	00	N
159	20240402	111007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25650	-400	5	-1.54	3099973500	119512	30.70	26100	26400	25600	33850	18250	26050	25938.48	1.40	0	1021	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8097	45.48	5.99	12	0.38	564.00	4284.00	44300	20230410	-42.10	17530	20231027	46.32	32400	-20.83	20240326	19120	34.15	20240131	44300	-42.10	20230410	17530	46.32	20231027	2.34	N	418550	100	31 억		442677	N	N	249	N	00	N
160	20240402	101011	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26000	-50	5	-0.19	1635947650	62694	16.10	26100	26400	25800	33850	18250	26050	26094.25	1.40	0	-7610	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8207	46.10	6.07	12	0.20	564.00	4284.00	44300	20230410	-41.31	17530	20231027	48.32	32400	-19.75	20240326	19120	35.98	20240131	44300	-41.31	20230410	17530	48.32	20231027	2.34	N	418550	100	31 억		442677	N	N	249	N	00	N
161	20240402	091007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	25900	-150	5	-0.58	394052100	15159	3.89	26100	26150	25800	33850	18250	26050	25994.15	1.40	0	-3844	27350	26700	26250	25600	25150	26475	25375	32	7800	100	18230	50	1	31565773	8176	45.92	6.05	12	0.05	564.00	4284.00	44300	20230410	-41.53	17530	20231027	47.75	32400	-20.06	20240326	19120	35.46	20240131	44300	-41.53	20230410	17530	47.75	20231027	2.34	N	418550	100	31 억		442677	N	N	249	N	00	N
162	20240401	161006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26050	-900	5	-3.34	10087875400	383814	80.47	26900	26900	25800	35000	18900	26950	26283.39	1.33	0	-3931	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8223	46.19	6.08	12	1.22	564.00	4284.00	44300	20230410	-41.20	17530	20231027	48.60	32400	-19.60	20240326	19120	36.24	20240131	44300	-41.20	20230410	17530	48.60	20231027	2.33	N	418550	100	31 억		419216	N	N	249	N	00	N
163	20240401	151011	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26100	-850	5	-3.15	9744713250	370653	77.71	26900	26900	25800	35000	18900	26950	26290.52	1.33	0	-3175	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8239	46.28	6.09	12	1.17	564.00	4284.00	44300	20230410	-41.08	17530	20231027	48.89	32400	-19.44	20240326	19120	36.51	20240131	44300	-41.08	20230410	17530	48.89	20231027	2.33	N	418550	100	31 억		419216	N	N	80	N	00	N
164	20240401	141004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26050	-900	5	-3.34	8299179400	315139	66.07	26900	26900	25800	35000	18900	26950	26334.82	1.33	0	-13550	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8223	46.19	6.08	12	1.00	564.00	4284.00	44300	20230410	-41.20	17530	20231027	48.60	32400	-19.60	20240326	19120	36.24	20240131	44300	-41.20	20230410	17530	48.60	20231027	2.33	N	418550	100	31 억		419216	N	N	80	N	00	N
165	20240401	131000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26250	-700	5	-2.60	5738289700	216922	45.48	26900	26900	26250	35000	18900	26950	26453.05	1.33	0	-12895	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8286	46.54	6.13	12	0.69	564.00	4284.00	44300	20230410	-40.74	17530	20231027	49.74	32400	-18.98	20240326	19120	37.29	20240131	44300	-40.74	20230410	17530	49.74	20231027	2.33	N	418550	100	31 억		419216	N	N	80	N	00	N
166	20240401	121007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26300	-650	5	-2.41	4871020750	183910	38.56	26900	26900	26250	35000	18900	26950	26485.69	1.33	0	-9281	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8302	46.63	6.14	12	0.58	564.00	4284.00	44300	20230410	-40.63	17530	20231027	50.03	32400	-18.83	20240326	19120	37.55	20240131	44300	-40.63	20230410	17530	50.03	20231027	2.33	N	418550	100	31 억		419216	N	N	80	N	00	N
167	20240401	111006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26350	-600	5	-2.23	3910549650	147415	30.91	26900	26900	26300	35000	18900	26950	26527.25	1.33	0	-3365	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8318	46.72	6.15	12	0.47	564.00	4284.00	44300	20230410	-40.52	17530	20231027	50.31	32400	-18.67	20240326	19120	37.81	20240131	44300	-40.52	20230410	17530	50.31	20231027	2.33	N	418550	100	31 억		419216	N	N	80	N	00	N
168	20240401	101003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26600	-350	5	-1.30	2842658950	107121	22.46	26900	26900	26300	35000	18900	26950	26536.58	1.33	0	-499	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8396	47.16	6.21	12	0.34	564.00	4284.00	44300	20230410	-39.95	17530	20231027	51.74	32400	-17.90	20240326	19120	39.12	20240131	44300	-39.95	20230410	17530	51.74	20231027	2.33	N	418550	100	31 억		419216	N	N	80	N	00	N
169	20240401	091001	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26750	-200	5	-0.74	518692350	19367	4.06	26900	26900	26600	35000	18900	26950	26781.56	1.33	0	3089	28150	27550	26900	26300	25650	27225	25975	32	8050	100	18860	50	1	31565773	8444	47.43	6.24	12	0.06	564.00	4284.00	44300	20230410	-39.62	17530	20231027	52.60	32400	-17.44	20240326	19120	39.91	20240131	44300	-39.62	20230410	17530	52.60	20231027	2.33	N	418550	100	31 억		419216	N	N	80	N	00	N