KissMeData/418550/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161234	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26950	-100	5	-0.37	12728137400	475170	120.23	27000	27500	26250	35150	18950	27050	26786.18	1.35	0	2939	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8507	47.78	6.29	12	1.51	564.00	4284.00	44300	20230410	-39.16	17530	20231027	53.74	32400	-16.82	20240326	19120	40.95	20240131	44300	-39.16	20230410	17530	53.74	20231027	2.36	N	418550	100	31 억		427264	N	N	80	N	00	N
3	20240329	151236	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27100	50	2	0.18	12026227250	449242	113.67	27000	27500	26250	35150	18950	27050	26770.00	1.35	0	6186	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8554	48.05	6.33	12	1.42	564.00	4284.00	44300	20230410	-38.83	17530	20231027	54.59	32400	-16.36	20240326	19120	41.74	20240131	44300	-38.83	20230410	17530	54.59	20231027	2.36	N	418550	100	31 억		427264	N	N	105	N	00	N
4	20240329	141231	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26500	-550	5	-2.03	10252641650	382868	96.87	27000	27500	26250	35150	18950	27050	26778.48	1.35	0	-22824	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8365	46.99	6.19	12	1.21	564.00	4284.00	44300	20230410	-40.18	17530	20231027	51.17	32400	-18.21	20240326	19120	38.60	20240131	44300	-40.18	20230410	17530	51.17	20231027	2.36	N	418550	100	31 억		427264	N	N	105	N	00	N
5	20240329	131209	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26300	-750	5	-2.77	8987361050	334957	84.75	27000	27500	26250	35150	18950	27050	26831.34	1.35	0	-39225	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8302	46.63	6.14	12	1.06	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	2.36	N	418550	100	31 억		427264	N	N	105	N	00	N
6	20240329	121224	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26500	-550	5	-2.03	7387103350	274406	69.43	27000	27500	26400	35150	18950	27050	26920.31	1.35	0	-41673	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8365	46.99	6.19	12	0.87	564.00	4284.00	44300	20230410	-40.18	17530	20231027	51.17	32400	-18.21	20240326	19120	38.60	20240131	44300	-40.18	20230410	17530	51.17	20231027	2.36	N	418550	100	31 억		427264	N	N	105	N	00	N
7	20240329	111210	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26650	-400	5	-1.48	5336871350	197178	49.89	27000	27500	26600	35150	18950	27050	27066.27	1.35	0	-46894	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8412	47.25	6.22	12	0.62	564.00	4284.00	44300	20230410	-39.84	17530	20231027	52.03	32400	-17.75	20240326	19120	39.38	20240131	44300	-39.84	20230410	17530	52.03	20231027	2.36	N	418550	100	31 억		427264	N	N	105	N	00	N
8	20240329	101210	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27050	0	3	0.00	2924327500	107425	27.18	27000	27500	27000	35150	18950	27050	27222.15	1.35	0	-15183	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8539	47.96	6.31	12	0.34	564.00	4284.00	44300	20230410	-38.94	17530	20231027	54.31	32400	-16.51	20240326	19120	41.47	20240131	44300	-38.94	20230410	17530	54.31	20231027	2.36	N	418550	100	31 억		427264	N	N	105	N	00	N
9	20240329	091210	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27400	350	2	1.29	779185350	28598	7.24	27000	27400	27000	35150	18950	27050	27246.64	1.35	0	3355	28216	27632	27316	26732	26416	27475	26575	32	8100	100	18930	50	1	31565773	8649	48.58	6.40	12	0.09	564.00	4284.00	44300	20230410	-38.15	17530	20231027	56.30	32400	-15.43	20240326	19120	43.31	20240131	44300	-38.15	20230410	17530	56.30	20231027	2.36	N	418550	100	31 억		427264	N	N	105	N	00	N
10	20240328	161217	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27050	-550	5	-1.99	10594251100	389029	75.57	27600	27900	27000	35850	19350	27600	27233.25	1.52	0	-50329	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8539	47.96	6.31	12	1.23	564.00	4284.00	44300	20230410	-38.94	17530	20231027	54.31	32400	-16.51	20240326	19120	41.47	20240131	44300	-38.94	20230410	17530	54.31	20231027	1.97	N	418550	100	31 억		480723	N	N	105	N	00	N
11	20240328	151219	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27100	-500	5	-1.81	9941251450	364906	70.89	27600	27900	27000	35850	19350	27600	27242.50	1.52	0	-44858	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8554	48.05	6.33	12	1.16	564.00	4284.00	44300	20230410	-38.83	17530	20231027	54.59	32400	-16.36	20240326	19120	41.74	20240131	44300	-38.83	20230410	17530	54.59	20231027	1.97	N	418550	100	31 억		480723	N	N	79	N	00	N
12	20240328	141204	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27050	-550	5	-1.99	8054081200	295454	57.39	27600	27900	27000	35850	19350	27600	27259.05	1.52	0	-29011	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8539	47.96	6.31	12	0.94	564.00	4284.00	44300	20230410	-38.94	17530	20231027	54.31	32400	-16.51	20240326	19120	41.47	20240131	44300	-38.94	20230410	17530	54.31	20231027	1.97	N	418550	100	31 억		480723	N	N	79	N	00	N
13	20240328	131206	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27300	-300	5	-1.09	6219585250	227726	44.24	27600	27900	27000	35850	19350	27600	27310.64	1.52	0	-18915	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8617	48.40	6.37	12	0.72	564.00	4284.00	44300	20230410	-38.37	17530	20231027	55.73	32400	-15.74	20240326	19120	42.78	20240131	44300	-38.37	20230410	17530	55.73	20231027	1.97	N	418550	100	31 억		480723	N	N	79	N	00	N
14	20240328	121208	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27250	-350	5	-1.27	5749413500	210418	40.88	27600	27900	27000	35850	19350	27600	27322.67	1.52	0	-16213	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8602	48.32	6.36	12	0.67	564.00	4284.00	44300	20230410	-38.49	17530	20231027	55.45	32400	-15.90	20240326	19120	42.52	20240131	44300	-38.49	20230410	17530	55.45	20231027	1.97	N	418550	100	31 억		480723	N	N	79	N	00	N
15	20240328	111212	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27200	-400	5	-1.45	4944534150	180749	35.11	27600	27900	27000	35850	19350	27600	27354.67	1.52	0	-14310	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8586	48.23	6.35	12	0.57	564.00	4284.00	44300	20230410	-38.60	17530	20231027	55.16	32400	-16.05	20240326	19120	42.26	20240131	44300	-38.60	20230410	17530	55.16	20231027	1.97	N	418550	100	31 억		480723	N	N	79	N	00	N
16	20240328	101221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27100	-500	5	-1.81	4097596000	149634	29.07	27600	27900	27000	35850	19350	27600	27382.91	1.52	0	-21057	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8554	48.05	6.33	12	0.47	564.00	4284.00	44300	20230410	-38.83	17530	20231027	54.59	32400	-16.36	20240326	19120	41.74	20240131	44300	-38.83	20230410	17530	54.59	20231027	1.97	N	418550	100	31 억		480723	N	N	79	N	00	N
17	20240328	091228	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27600	0	3	0.00	1123185250	40594	7.89	27600	27900	27400	35850	19350	27600	27670.20	1.52	0	-10529	28600	28100	27600	27100	26600	27850	26850	32	8250	100	19320	50	1	31565773	8712	48.94	6.44	12	0.13	564.00	4284.00	44300	20230410	-37.70	17530	20231027	57.44	32400	-14.81	20240326	19120	44.35	20240131	44300	-37.70	20230410	17530	57.44	20231027	1.97	N	418550	100	31 억		480723	N	N	79	N	00	N
18	20240327	161225	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27600	-450	5	-1.60	14037262750	508682	13.52	28050	28100	27100	36450	19650	28050	27594.33	1.71	0	-52999	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8712	48.94	6.44	12	1.61	564.00	4284.00	44300	20230410	-37.70	17530	20231027	57.44	32400	-14.81	20240326	19120	44.35	20240131	44300	-37.70	20230410	17530	57.44	20231027	1.92	N	418550	100	31 억		540807	N	N	79	N	00	N
19	20240327	151224	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27600	-450	5	-1.60	13224281300	479226	12.74	28050	28100	27100	36450	19650	28050	27593.98	1.71	0	-55816	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8712	48.94	6.44	12	1.52	564.00	4284.00	44300	20230410	-37.70	17530	20231027	57.44	32400	-14.81	20240326	19120	44.35	20240131	44300	-37.70	20230410	17530	57.44	20231027	1.92	N	418550	100	31 억		540807	N	N	320	N	00	N
20	20240327	141223	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27550	-500	5	-1.78	12177149650	441303	11.73	28050	28100	27100	36450	19650	28050	27592.42	1.71	0	-57938	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8696	48.85	6.43	12	1.40	564.00	4284.00	44300	20230410	-37.81	17530	20231027	57.16	32400	-14.97	20240326	19120	44.09	20240131	44300	-37.81	20230410	17530	57.16	20231027	1.92	N	418550	100	31 억		540807	N	N	320	N	00	N
21	20240327	131221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27700	-350	5	-1.25	11281280850	408844	10.87	28050	28100	27100	36450	19650	28050	27591.81	1.71	0	-57770	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8744	49.11	6.47	12	1.30	564.00	4284.00	44300	20230410	-37.47	17530	20231027	58.01	32400	-14.51	20240326	19120	44.87	20240131	44300	-37.47	20230410	17530	58.01	20231027	1.92	N	418550	100	31 억		540807	N	N	320	N	00	N
22	20240327	121222	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27700	-350	5	-1.25	10244885000	371354	9.87	28050	28100	27100	36450	19650	28050	27586.47	1.71	0	-66737	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8744	49.11	6.47	12	1.18	564.00	4284.00	44300	20230410	-37.47	17530	20231027	58.01	32400	-14.51	20240326	19120	44.87	20240131	44300	-37.47	20230410	17530	58.01	20231027	1.92	N	418550	100	31 억		540807	N	N	320	N	00	N
23	20240327	111220	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27200	-850	5	-3.03	8974542000	324976	8.64	28050	28100	27100	36450	19650	28050	27614.45	1.71	0	-69193	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8586	48.23	6.35	12	1.03	564.00	4284.00	44300	20230410	-38.60	17530	20231027	55.16	32400	-16.05	20240326	19120	42.26	20240131	44300	-38.60	20230410	17530	55.16	20231027	1.92	N	418550	100	31 억		540807	N	N	320	N	00	N
24	20240327	101217	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27650	-400	5	-1.43	6242760950	225776	6.00	28050	28100	27100	36450	19650	28050	27648.17	1.71	0	-64898	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8728	49.02	6.45	12	0.72	564.00	4284.00	44300	20230410	-37.58	17530	20231027	57.73	32400	-14.66	20240326	19120	44.61	20240131	44300	-37.58	20230410	17530	57.73	20231027	1.92	N	418550	100	31 억		540807	N	N	320	N	00	N
25	20240327	091227	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27650	-400	5	-1.43	3469517750	125639	3.34	28050	28100	27100	36450	19650	28050	27610.91	1.71	0	-43015	34083	31066	29383	26366	24683	30225	25525	32	8400	100	19630	50	1	31565773	8728	49.02	6.45	12	0.40	564.00	4284.00	44300	20230410	-37.58	17530	20231027	57.73	32400	-14.66	20240326	19120	44.61	20240131	44300	-37.58	20230410	17530	57.73	20231027	1.92	N	418550	100	31 억		540807	N	N	320	N	00	N
26	20240326	161115	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28050	200	2	0.72	112272256050	3740975	881.30	28900	32400	27700	36200	19500	27850	30014.64	1.34	0	119413	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	8854	49.73	6.55	12	11.85	564.00	4284.00	44300	20230410	-36.68	17530	20231027	60.01	32400	-13.43	20240326	19120	46.71	20240131	44300	-36.68	20230410	17530	60.01	20231027	1.92	N	418550	100	31 억		424531	N	N	320	N	00	N
27	20240326	151209	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27950	100	2	0.36	110671619200	3683847	867.84	28900	32400	27700	36200	19500	27850	30042.43	1.34	0	118090	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	8823	49.56	6.52	12	11.67	564.00	4284.00	44300	20230410	-36.91	17530	20231027	59.44	32400	-13.73	20240326	19120	46.18	20240131	44300	-36.91	20230410	17530	59.44	20231027	1.92	N	418550	100	31 억		424531	N	N	105	N	00	N
28	20240326	141205	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28300	450	2	1.62	102667594450	3397750	800.44	28900	32400	27950	36200	19500	27850	30216.38	1.34	0	114874	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	8933	50.18	6.61	12	10.76	564.00	4284.00	44300	20230410	-36.12	17530	20231027	61.44	32400	-12.65	20240326	19120	48.01	20240131	44300	-36.12	20230410	17530	61.44	20231027	1.92	N	418550	100	31 억		424531	N	N	105	N	00	N
29	20240326	131159	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28700	850	2	3.05	94692727300	3116168	734.11	28900	32400	28400	36200	19500	27850	30387.59	1.34	0	88753	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	9059	50.89	6.70	12	9.87	564.00	4284.00	44300	20230410	-35.21	17530	20231027	63.72	32400	-11.42	20240326	19120	50.10	20240131	44300	-35.21	20230410	17530	63.72	20231027	1.92	N	418550	100	31 억		424531	N	N	105	N	00	N
30	20240326	121157	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29100	1250	2	4.49	85537170650	2797444	659.02	28900	32400	28750	36200	19500	27850	30576.94	1.34	0	62216	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	9186	51.60	6.79	12	8.86	564.00	4284.00	44300	20230410	-34.31	17530	20231027	66.00	32400	-10.19	20240326	19120	52.20	20240131	44300	-34.31	20230410	17530	66.00	20231027	1.92	N	418550	100	31 억		424531	N	N	105	N	00	N
31	20240326	111155	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29150	1300	2	4.67	79890004100	2603413	613.31	28900	32400	28750	36200	19500	27850	30686.69	1.34	0	59476	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	9201	51.68	6.80	12	8.25	564.00	4284.00	44300	20230410	-34.20	17530	20231027	66.29	32400	-10.03	20240326	19120	52.46	20240131	44300	-34.20	20230410	17530	66.29	20231027	1.92	N	418550	100	31 억		424531	N	N	105	N	00	N
32	20240326	101159	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29650	1800	2	6.46	68452811700	2215180	521.85	28900	32400	28750	36200	19500	27850	30901.75	1.34	0	120506	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	9359	52.57	6.92	12	7.02	564.00	4284.00	44300	20230410	-33.07	17530	20231027	69.14	32400	-8.49	20240326	19120	55.07	20240131	44300	-33.07	20230410	17530	69.14	20231027	1.92	N	418550	100	31 억		424531	N	N	105	N	00	N
33	20240326	091207	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30200	2350	2	8.44	8871441050	299719	70.61	28900	30350	28750	36200	19500	27850	29599.43	1.34	0	51605	29350	28600	27750	27000	26150	28975	27375	32	8350	100	19490	50	1	31565773	9533	53.55	7.05	12	0.95	564.00	4284.00	44300	20230410	-31.83	17530	20231027	72.28	30600	-1.31	20240308	19120	57.95	20240131	44300	-31.83	20230410	17530	72.28	20231027	1.92	N	418550	100	31 억		424531	N	N	105	N	00	N
34	20240325	161249	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27850	950	2	3.53	11788464600	421767	136.30	27250	28500	26900	34950	18850	26900	27950.50	1.24	0	39493	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8791	-133.25	12.78	12	1.34	-209.00	2179.00	44300	20230410	-37.13	17530	20231027	58.87	30600	-8.99	20240308	19120	45.66	20240131	44300	-37.13	20230410	17530	58.87	20231027	1.96	N	418550	100	31 억		390960	N	N	105	N	00	N
35	20240325	151253	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27800	900	2	3.35	11457985100	409906	132.46	27250	28500	26900	34950	18850	26900	27952.71	1.24	0	38126	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8775	-133.01	12.76	12	1.30	-209.00	2179.00	44300	20230410	-37.25	17530	20231027	58.59	30600	-9.15	20240308	19120	45.40	20240131	44300	-37.25	20230410	17530	58.59	20231027	1.96	N	418550	100	31 억		390960	N	N	130	N	00	N
36	20240325	141251	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28100	1200	2	4.46	10018372600	358206	115.76	27250	28500	26900	34950	18850	26900	27968.19	1.24	0	32379	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8870	-134.45	12.90	12	1.13	-209.00	2179.00	44300	20230410	-36.57	17530	20231027	60.30	30600	-8.17	20240308	19120	46.97	20240131	44300	-36.57	20230410	17530	60.30	20231027	1.96	N	418550	100	31 억		390960	N	N	130	N	00	N
37	20240325	131249	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28250	1350	2	5.02	8260034500	296036	95.67	27250	28350	26900	34950	18850	26900	27902.13	1.24	0	32123	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8917	-135.17	12.96	12	0.94	-209.00	2179.00	44300	20230410	-36.23	17530	20231027	61.15	30600	-7.68	20240308	19120	47.75	20240131	44300	-36.23	20230410	17530	61.15	20231027	1.96	N	418550	100	31 억		390960	N	N	130	N	00	N
38	20240325	121253	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28150	1250	2	4.65	7417495050	266103	85.99	27250	28350	26900	34950	18850	26900	27874.53	1.24	0	29513	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8886	-134.69	12.92	12	0.84	-209.00	2179.00	44300	20230410	-36.46	17530	20231027	60.58	30600	-8.01	20240308	19120	47.23	20240131	44300	-36.46	20230410	17530	60.58	20231027	1.96	N	418550	100	31 억		390960	N	N	130	N	00	N
39	20240325	111252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28000	1100	2	4.09	6009507700	216097	69.83	27250	28300	26900	34950	18850	26900	27809.31	1.24	0	22233	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8838	-133.97	12.85	12	0.68	-209.00	2179.00	44300	20230410	-36.79	17530	20231027	59.73	30600	-8.50	20240308	19120	46.44	20240131	44300	-36.79	20230410	17530	59.73	20231027	1.96	N	418550	100	31 억		390960	N	N	130	N	00	N
40	20240325	101251	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28050	1150	2	4.28	5102771300	183744	59.38	27250	28300	26900	34950	18850	26900	27771.09	1.24	0	18746	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8854	-134.21	12.87	12	0.58	-209.00	2179.00	44300	20230410	-36.68	17530	20231027	60.01	30600	-8.33	20240308	19120	46.71	20240131	44300	-36.68	20230410	17530	60.01	20231027	1.96	N	418550	100	31 억		390960	N	N	130	N	00	N
41	20240325	091255	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27100	200	2	0.74	461707700	17060	5.51	27250	27250	26900	34950	18850	26900	27063.76	1.24	0	2546	27866	27382	27016	26532	26166	27200	26350	32	8050	100	18830	50	1	31565773	8554	-129.67	12.44	12	0.05	-209.00	2179.00	44300	20230410	-38.83	17530	20231027	54.59	30600	-11.44	20240308	19120	41.74	20240131	44300	-38.83	20230410	17530	54.59	20231027	1.96	N	418550	100	31 억		390960	N	N	130	N	00	N
42	20240322	161253	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26900	-400	5	-1.47	8249994300	306418	72.87	27300	27500	26650	35450	19150	27300	26923.99	1.00	0	59007	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8491	-128.71	12.35	12	0.97	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	30600	-12.09	20240308	19120	40.69	20240131	44300	-39.28	20230410	17530	53.45	20231027	1.97	N	418550	100	31 억		315000	N	N	130	N	00	N
43	20240322	151256	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26850	-450	5	-1.65	8020484450	297884	70.84	27300	27500	26650	35450	19150	27300	26924.82	1.00	0	56701	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8475	-128.47	12.32	12	0.94	-209.00	2179.00	44300	20230410	-39.39	17530	20231027	53.17	30600	-12.25	20240308	19120	40.43	20240131	44300	-39.39	20230410	17530	53.17	20231027	1.97	N	418550	100	31 억		315000	N	N	39	N	00	N
44	20240322	141242	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27000	-300	5	-1.10	7160166600	265855	63.22	27300	27500	26650	35450	19150	27300	26932.56	1.00	0	52172	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8523	-129.19	12.39	12	0.84	-209.00	2179.00	44300	20230410	-39.05	17530	20231027	54.02	30600	-11.76	20240308	19120	41.21	20240131	44300	-39.05	20230410	17530	54.02	20231027	1.97	N	418550	100	31 억		315000	N	N	39	N	00	N
45	20240322	131248	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26750	-550	5	-2.01	6458419200	239689	57.00	27300	27500	26650	35450	19150	27300	26944.95	1.00	0	44035	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8444	-127.99	12.28	12	0.76	-209.00	2179.00	44300	20230410	-39.62	17530	20231027	52.60	30600	-12.58	20240308	19120	39.91	20240131	44300	-39.62	20230410	17530	52.60	20231027	1.97	N	418550	100	31 억		315000	N	N	39	N	00	N
46	20240322	121244	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26800	-500	5	-1.83	5595811250	207444	49.33	27300	27500	26650	35450	19150	27300	26975.00	1.00	0	39053	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8460	-128.23	12.30	12	0.66	-209.00	2179.00	44300	20230410	-39.50	17530	20231027	52.88	30600	-12.42	20240308	19120	40.17	20240131	44300	-39.50	20230410	17530	52.88	20231027	1.97	N	418550	100	31 억		315000	N	N	39	N	00	N
47	20240322	111252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26850	-450	5	-1.65	4919109200	182224	43.33	27300	27500	26650	35450	19150	27300	26994.80	1.00	0	32073	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8475	-128.47	12.32	12	0.58	-209.00	2179.00	44300	20230410	-39.39	17530	20231027	53.17	30600	-12.25	20240308	19120	40.43	20240131	44300	-39.39	20230410	17530	53.17	20231027	1.97	N	418550	100	31 억		315000	N	N	39	N	00	N
48	20240322	101243	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27050	-250	5	-0.92	3168005550	116917	27.80	27300	27500	26650	35450	19150	27300	27096.14	1.00	0	23015	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8539	-129.43	12.41	12	0.37	-209.00	2179.00	44300	20230410	-38.94	17530	20231027	54.31	30600	-11.60	20240308	19120	41.47	20240131	44300	-38.94	20230410	17530	54.31	20231027	1.97	N	418550	100	31 억		315000	N	N	39	N	00	N
49	20240322	091244	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26900	-400	5	-1.47	1218514800	45226	10.76	27300	27300	26650	35450	19150	27300	26942.56	1.00	0	16290	29366	28332	27716	26682	26066	28025	26375	32	8150	100	19110	50	1	31565773	8491	-128.71	12.35	12	0.14	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	30600	-12.09	20240308	19120	40.69	20240131	44300	-39.28	20230410	17530	53.45	20231027	1.97	N	418550	100	31 억		315000	N	N	39	N	00	N
50	20240321	161246	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27300	-1000	5	-3.53	11534426150	415449	246.06	28300	28750	27100	36750	19850	28300	27766.78	0.95	0	2466	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	8617	-130.62	12.53	12	1.32	-209.00	2179.00	44300	20230410	-38.37	17530	20231027	55.73	30600	-10.78	20240308	19120	42.78	20240131	44300	-38.37	20230410	17530	55.73	20231027	1.91	N	418550	100	31 억		298467	N	N	39	N	00	N
51	20240321	151244	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27250	-1050	5	-3.71	11035660700	397170	235.23	28300	28750	27100	36750	19850	28300	27785.74	0.95	0	4375	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	8602	-130.38	12.51	12	1.26	-209.00	2179.00	44300	20230410	-38.49	17530	20231027	55.45	30600	-10.95	20240308	19120	42.52	20240131	44300	-38.49	20230410	17530	55.45	20231027	1.91	N	418550	100	31 억		298467	N	N	31	N	00	N
52	20240321	141241	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27250	-1050	5	-3.71	9480898000	340278	201.54	28300	28750	27100	36750	19850	28300	27862.21	0.95	0	1009	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	8602	-130.38	12.51	12	1.08	-209.00	2179.00	44300	20230410	-38.49	17530	20231027	55.45	30600	-10.95	20240308	19120	42.52	20240131	44300	-38.49	20230410	17530	55.45	20231027	1.91	N	418550	100	31 억		298467	N	N	31	N	00	N
53	20240321	131231	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27650	-650	5	-2.30	6904134050	246270	145.86	28300	28750	27500	36750	19850	28300	28034.82	0.95	0	12597	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	8728	-132.30	12.69	12	0.78	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	30600	-9.64	20240308	19120	44.61	20240131	44300	-37.58	20230410	17530	57.73	20231027	1.91	N	418550	100	31 억		298467	N	N	31	N	00	N
54	20240321	121246	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27650	-650	5	-2.30	5689104450	202274	119.80	28300	28750	27600	36750	19850	28300	28125.73	0.95	0	16668	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	8728	-132.30	12.69	12	0.64	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	30600	-9.64	20240308	19120	44.61	20240131	44300	-37.58	20230410	17530	57.73	20231027	1.91	N	418550	100	31 억		298467	N	N	31	N	00	N
55	20240321	111242	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27900	-400	5	-1.41	4404121800	155994	92.39	28300	28750	27900	36750	19850	28300	28232.64	0.95	0	19297	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	8807	-133.49	12.80	12	0.49	-209.00	2179.00	44300	20230410	-37.02	17530	20231027	59.16	30600	-8.82	20240308	19120	45.92	20240131	44300	-37.02	20230410	17530	59.16	20231027	1.91	N	418550	100	31 억		298467	N	N	31	N	00	N
56	20240321	101245	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28250	-50	5	-0.18	2812874600	99342	58.84	28300	28750	28000	36750	19850	28300	28315.06	0.95	0	23108	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	8917	-135.17	12.96	12	0.31	-209.00	2179.00	44300	20230410	-36.23	17530	20231027	61.15	30600	-7.68	20240308	19120	47.75	20240131	44300	-36.23	20230410	17530	61.15	20231027	1.91	N	418550	100	31 억		298467	N	N	31	N	00	N
57	20240321	091251	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28650	350	2	1.24	822095700	28910	17.12	28300	28750	28250	36750	19850	28300	28436.38	0.95	0	9074	29066	28682	28366	27982	27666	28525	27825	32	8450	100	19810	50	1	31565773	9044	-137.08	13.15	12	0.09	-209.00	2179.00	44300	20230410	-35.33	17530	20231027	63.43	30600	-6.37	20240308	19120	49.84	20240131	44300	-35.33	20230410	17530	63.43	20231027	1.91	N	418550	100	31 억		298467	N	N	31	N	00	N
58	20240320	161226	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28300	-450	5	-1.57	4742853750	167554	55.22	28750	28750	28050	37350	20150	28750	28305.89	0.94	0	5164	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	8933	-135.41	12.99	12	0.53	-209.00	2179.00	44300	20230410	-36.12	17530	20231027	61.44	30600	-7.52	20240308	19120	48.01	20240131	44300	-36.12	20230410	17530	61.44	20231027	1.90	N	418550	100	31 억		295787	N	N	31	N	00	N
59	20240320	151235	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28300	-450	5	-1.57	4534755850	160193	52.80	28750	28750	28050	37350	20150	28750	28307.53	0.94	0	4390	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	8933	-135.41	12.99	12	0.51	-209.00	2179.00	44300	20230410	-36.12	17530	20231027	61.44	30600	-7.52	20240308	19120	48.01	20240131	44300	-36.12	20230410	17530	61.44	20231027	1.90	N	418550	100	31 억		295787	N	N	2253	N	00	N
60	20240320	141239	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28200	-550	5	-1.91	4062789700	143505	47.30	28750	28750	28050	37350	20150	28750	28310.53	0.94	0	5362	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	8902	-134.93	12.94	12	0.45	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	30600	-7.84	20240308	19120	47.49	20240131	44300	-36.34	20230410	17530	60.87	20231027	1.90	N	418550	100	31 억		295787	N	N	2253	N	00	N
61	20240320	131240	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28350	-400	5	-1.39	3855030550	136154	44.87	28750	28750	28050	37350	20150	28750	28313.11	0.94	0	6484	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	8949	-135.65	13.01	12	0.43	-209.00	2179.00	44300	20230410	-36.00	17530	20231027	61.72	30600	-7.35	20240308	19120	48.27	20240131	44300	-36.00	20230410	17530	61.72	20231027	1.90	N	418550	100	31 억		295787	N	N	2253	N	00	N
62	20240320	121232	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28200	-550	5	-1.91	3553316200	125452	41.35	28750	28750	28050	37350	20150	28750	28323.43	0.94	0	7182	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	8902	-134.93	12.94	12	0.40	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	30600	-7.84	20240308	19120	47.49	20240131	44300	-36.34	20230410	17530	60.87	20231027	1.90	N	418550	100	31 억		295787	N	N	2253	N	00	N
63	20240320	111234	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28250	-500	5	-1.74	2727823650	96114	31.68	28750	28750	28150	37350	20150	28750	28380.36	0.94	0	10361	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	8917	-135.17	12.96	12	0.30	-209.00	2179.00	44300	20230410	-36.23	17530	20231027	61.15	30600	-7.68	20240308	19120	47.75	20240131	44300	-36.23	20230410	17530	61.15	20231027	1.90	N	418550	100	31 억		295787	N	N	2253	N	00	N
64	20240320	101225	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28350	-400	5	-1.39	1827685400	64240	21.17	28750	28750	28200	37350	20150	28750	28449.96	0.94	0	5232	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	8949	-135.65	13.01	12	0.20	-209.00	2179.00	44300	20230410	-36.00	17530	20231027	61.72	30600	-7.35	20240308	19120	48.27	20240131	44300	-36.00	20230410	17530	61.72	20231027	1.90	N	418550	100	31 억		295787	N	N	2253	N	00	N
65	20240320	091233	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28650	-100	5	-0.35	373726650	13065	4.31	28750	28750	28500	37350	20150	28750	28602.94	0.94	0	-21	30550	29650	29200	28300	27850	29425	28075	32	8600	100	20120	50	1	31565773	9044	-137.08	13.15	12	0.04	-209.00	2179.00	44300	20230410	-35.33	17530	20231027	63.43	30600	-6.37	20240308	19120	49.84	20240131	44300	-35.33	20230410	17530	63.43	20231027	1.90	N	418550	100	31 억		295787	N	N	2253	N	00	N
66	20240319	161219	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28750	-600	5	-2.04	8849457500	300997	106.20	29950	30100	28750	38150	20550	29350	29401.55	1.06	0	-44220	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9075	-137.56	13.19	12	0.95	-209.00	2179.00	44300	20230410	-35.10	17530	20231027	64.00	30600	-6.05	20240308	19120	50.37	20240131	44300	-35.10	20230410	17530	64.00	20231027	1.93	N	418550	100	31 억		333668	N	N	2253	N	00	N
67	20240319	151232	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28850	-500	5	-1.70	8564120400	291087	102.70	29950	30100	28750	38150	20550	29350	29421.18	1.06	0	-43960	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9107	-138.04	13.24	12	0.92	-209.00	2179.00	44300	20230410	-34.88	17530	20231027	64.58	30600	-5.72	20240308	19120	50.89	20240131	44300	-34.88	20230410	17530	64.58	20231027	1.93	N	418550	100	31 억		333668	N	N	681	N	00	N
68	20240319	141230	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	-150	5	-0.51	7587739400	257334	90.79	29950	30100	28750	38150	20550	29350	29485.98	1.06	0	-41831	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9217	-139.71	13.40	12	0.82	-209.00	2179.00	44300	20230410	-34.09	17530	20231027	66.57	30600	-4.58	20240308	19120	52.72	20240131	44300	-34.09	20230410	17530	66.57	20231027	1.93	N	418550	100	31 억		333668	N	N	681	N	00	N
69	20240319	131158	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29150	-200	5	-0.68	7095912600	240492	84.85	29950	30100	28750	38150	20550	29350	29505.85	1.06	0	-40805	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9201	-139.47	13.38	12	0.76	-209.00	2179.00	44300	20230410	-34.20	17530	20231027	66.29	30600	-4.74	20240308	19120	52.46	20240131	44300	-34.20	20230410	17530	66.29	20231027	1.93	N	418550	100	31 억		333668	N	N	681	N	00	N
70	20240319	121222	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	-50	5	-0.17	5709291050	192711	67.99	29950	30100	29150	38150	20550	29350	29626.25	1.06	0	-38157	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9249	-140.19	13.45	12	0.61	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	30600	-4.25	20240308	19120	53.24	20240131	44300	-33.86	20230410	17530	67.14	20231027	1.93	N	418550	100	31 억		333668	N	N	681	N	00	N
71	20240319	111229	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29450	100	2	0.34	5210575650	175739	62.01	29950	30100	29150	38150	20550	29350	29649.60	1.06	0	-33444	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9296	-140.91	13.52	12	0.56	-209.00	2179.00	44300	20230410	-33.52	17530	20231027	68.00	30600	-3.76	20240308	19120	54.03	20240131	44300	-33.52	20230410	17530	68.00	20231027	1.93	N	418550	100	31 억		333668	N	N	681	N	00	N
72	20240319	101231	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29750	400	2	1.36	4213547300	142097	50.14	29950	30100	29150	38150	20550	29350	29652.72	1.06	0	-29866	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9391	-142.34	13.65	12	0.45	-209.00	2179.00	44300	20230410	-32.84	17530	20231027	69.71	30600	-2.78	20240308	19120	55.60	20240131	44300	-32.84	20230410	17530	69.71	20231027	1.93	N	418550	100	31 억		333668	N	N	681	N	00	N
73	20240319	091231	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29450	100	2	0.34	1990618200	66706	23.54	29950	30100	29450	38150	20550	29350	29842.04	1.06	0	-18238	30450	29900	29200	28650	27950	30175	28925	32	8800	100	20540	50	1	31565773	9296	-140.91	13.52	12	0.21	-209.00	2179.00	44300	20230410	-33.52	17530	20231027	68.00	30600	-3.76	20240308	19120	54.03	20240131	44300	-33.52	20230410	17530	68.00	20231027	1.93	N	418550	100	31 억		333668	N	N	681	N	00	N
74	20240318	161221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29350	700	2	2.44	8254669650	281421	100.21	28500	29750	28500	37200	20100	28650	29332.52	1.08	0	-4342	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9265	-140.43	13.47	12	0.89	-209.00	2179.00	44300	20230410	-33.75	17530	20231027	67.43	30600	-4.08	20240308	19120	53.50	20240131	44300	-33.75	20230410	17530	67.43	20231027	1.93	N	418550	100	31 억		342155	N	N	681	N	00	N
75	20240318	151218	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29350	700	2	2.44	7958592300	271313	96.61	28500	29750	28500	37200	20100	28650	29334.10	1.08	0	-3452	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9265	-140.43	13.47	12	0.86	-209.00	2179.00	44300	20230410	-33.75	17530	20231027	67.43	30600	-4.08	20240308	19120	53.50	20240131	44300	-33.75	20230410	17530	67.43	20231027	1.93	N	418550	100	31 억		342155	N	N	717	N	00	N
76	20240318	141221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	650	2	2.27	7293178150	248634	88.54	28500	29750	28500	37200	20100	28650	29333.51	1.08	0	-77	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9249	-140.19	13.45	12	0.79	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	30600	-4.25	20240308	19120	53.24	20240131	44300	-33.86	20230410	17530	67.14	20231027	1.93	N	418550	100	31 억		342155	N	N	717	N	00	N
77	20240318	131221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29350	700	2	2.44	6716231750	228949	81.53	28500	29750	28500	37200	20100	28650	29335.63	1.08	0	3141	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9265	-140.43	13.47	12	0.73	-209.00	2179.00	44300	20230410	-33.75	17530	20231027	67.43	30600	-4.08	20240308	19120	53.50	20240131	44300	-33.75	20230410	17530	67.43	20231027	1.93	N	418550	100	31 억		342155	N	N	717	N	00	N
78	20240318	121214	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29550	900	2	3.14	6077016600	207231	73.79	28500	29750	28500	37200	20100	28650	29325.47	1.08	0	7670	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9328	-141.39	13.56	12	0.66	-209.00	2179.00	44300	20230410	-33.30	17530	20231027	68.57	30600	-3.43	20240308	19120	54.55	20240131	44300	-33.30	20230410	17530	68.57	20231027	1.93	N	418550	100	31 억		342155	N	N	717	N	00	N
79	20240318	111224	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	850	2	2.97	5242809550	178963	63.73	28500	29750	28500	37200	20100	28650	29296.18	1.08	0	9203	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9312	-141.15	13.54	12	0.57	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	30600	-3.59	20240308	19120	54.29	20240131	44300	-33.41	20230410	17530	68.28	20231027	1.93	N	418550	100	31 억		342155	N	N	717	N	00	N
80	20240318	101221	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	650	2	2.27	4187701050	143089	50.95	28500	29750	28500	37200	20100	28650	29267.23	1.08	0	9094	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9249	-140.19	13.45	12	0.45	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	30600	-4.25	20240308	19120	53.24	20240131	44300	-33.86	20230410	17530	67.14	20231027	1.93	N	418550	100	31 억		342155	N	N	717	N	00	N
81	20240318	091220	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29100	450	2	1.57	942466750	32549	11.59	28500	29150	28500	37200	20100	28650	28957.12	1.08	0	206	30050	29350	28400	27700	26750	29700	28050	32	8550	100	20050	50	1	31565773	9186	-139.23	13.35	12	0.10	-209.00	2179.00	44300	20230410	-34.31	17530	20231027	66.00	30600	-4.90	20240308	19120	52.20	20240131	44300	-34.31	20230410	17530	66.00	20231027	1.93	N	418550	100	31 억		342155	N	N	717	N	00	N
82	20240315	161205	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28650	50	2	0.17	7855765850	278238	99.51	28150	29100	27450	37150	20050	28600	28230.29	1.11	0	-17755	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	9044	-137.08	13.15	12	0.88	-209.00	2179.00	44300	20230410	-35.33	17530	20231027	63.43	30600	-6.37	20240308	19120	49.84	20240131	44300	-35.33	20230410	17530	63.43	20231027	1.93	N	418550	100	31 억		351727	N	N	417	N	00	N
83	20240315	151127	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28600	0	3	0.00	7465810550	264614	94.64	28150	29100	27450	37150	20050	28600	28213.86	1.11	0	-18100	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	9028	-136.84	13.13	12	0.84	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	30600	-6.54	20240308	19120	49.58	20240131	44300	-35.44	20230410	17530	63.15	20231027	1.93	N	418550	100	31 억		351727	N	N	227	N	00	N
84	20240315	141102	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28350	-250	5	-0.87	6860637950	243343	87.03	28150	29100	27450	37150	20050	28600	28193.17	1.11	0	-16439	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	8949	-135.65	13.01	12	0.77	-209.00	2179.00	44300	20230410	-36.00	17530	20231027	61.72	30600	-7.35	20240308	19120	48.27	20240131	44300	-36.00	20230410	17530	61.72	20231027	1.93	N	418550	100	31 억		351727	N	N	227	N	00	N
85	20240315	131208	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28600	0	3	0.00	6190130550	219810	78.61	28150	29100	27450	37150	20050	28600	28161.14	1.11	0	-13616	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	9028	-136.84	13.13	12	0.70	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	30600	-6.54	20240308	19120	49.58	20240131	44300	-35.44	20230410	17530	63.15	20231027	1.93	N	418550	100	31 억		351727	N	N	227	N	00	N
86	20240315	121208	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28400	-200	5	-0.70	5750223600	204377	73.09	28150	29100	27450	37150	20050	28600	28135.22	1.11	0	-11093	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	8965	-135.89	13.03	12	0.65	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	30600	-7.19	20240308	19120	48.54	20240131	44300	-35.89	20230410	17530	62.01	20231027	1.93	N	418550	100	31 억		351727	N	N	227	N	00	N
87	20240315	111204	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28500	-100	5	-0.35	5056832800	179851	64.32	28150	29100	27450	37150	20050	28600	28116.60	1.11	0	-10048	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	8996	-136.36	13.08	12	0.57	-209.00	2179.00	44300	20230410	-35.67	17530	20231027	62.58	30600	-6.86	20240308	19120	49.06	20240131	44300	-35.67	20230410	17530	62.58	20231027	1.93	N	418550	100	31 억		351727	N	N	227	N	00	N
88	20240315	101210	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28650	50	2	0.17	3529245900	126762	45.33	28150	28650	27450	37150	20050	28600	27841.09	1.11	0	-7401	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	9044	-137.08	13.15	12	0.40	-209.00	2179.00	44300	20230410	-35.33	17530	20231027	63.43	30600	-6.37	20240308	19120	49.84	20240131	44300	-35.33	20230410	17530	63.43	20231027	1.93	N	418550	100	31 억		351727	N	N	227	N	00	N
89	20240315	091216	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27500	-1100	5	-3.85	1315199050	47389	16.95	28150	28150	27450	37150	20050	28600	27752.00	1.11	0	-6803	29766	29182	28616	28032	27466	28900	27750	32	8550	100	20020	50	1	31565773	8681	-131.58	12.62	12	0.15	-209.00	2179.00	44300	20230410	-37.92	17530	20231027	56.87	30600	-10.13	20240308	19120	43.83	20240131	44300	-37.92	20230410	17530	56.87	20231027	1.93	N	418550	100	31 억		351727	N	N	227	N	00	N
90	20240314	161154	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28600	-600	5	-2.05	7933217450	277947	81.60	29100	29200	28050	37950	20450	29200	28541.73	1.10	0	3281	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	9028	-136.84	13.13	12	0.88	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	30600	-6.54	20240308	19120	49.58	20240131	44300	-35.44	20230410	17530	63.15	20231027	1.98	N	418550	100	31 억		346920	N	N	227	N	00	N
91	20240314	151200	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28500	-700	5	-2.40	7670561050	268755	78.90	29100	29200	28050	37950	20450	29200	28540.84	1.10	0	4025	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	8996	-136.36	13.08	12	0.85	-209.00	2179.00	44300	20230410	-35.67	17530	20231027	62.58	30600	-6.86	20240308	19120	49.06	20240131	44300	-35.67	20230410	17530	62.58	20231027	1.98	N	418550	100	31 억		346920	N	N	139	N	00	N
92	20240314	141159	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28650	-550	5	-1.88	6948632450	243498	71.49	29100	29200	28050	37950	20450	29200	28536.43	1.10	0	5439	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	9044	-137.08	13.15	12	0.77	-209.00	2179.00	44300	20230410	-35.33	17530	20231027	63.43	30600	-6.37	20240308	19120	49.84	20240131	44300	-35.33	20230410	17530	63.43	20231027	1.98	N	418550	100	31 억		346920	N	N	139	N	00	N
93	20240314	131156	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28600	-600	5	-2.05	6477751000	227055	66.66	29100	29200	28050	37950	20450	29200	28529.13	1.10	0	4704	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	9028	-136.84	13.13	12	0.72	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	30600	-6.54	20240308	19120	49.58	20240131	44300	-35.44	20230410	17530	63.15	20231027	1.98	N	418550	100	31 억		346920	N	N	139	N	00	N
94	20240314	121159	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28700	-500	5	-1.71	5765281600	202130	59.34	29100	29200	28050	37950	20450	29200	28522.29	1.10	0	8093	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	9059	-137.32	13.17	12	0.64	-209.00	2179.00	44300	20230410	-35.21	17530	20231027	63.72	30600	-6.21	20240308	19120	50.10	20240131	44300	-35.21	20230410	17530	63.72	20231027	1.98	N	418550	100	31 억		346920	N	N	139	N	00	N
95	20240314	111158	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28650	-550	5	-1.88	5028149050	176431	51.80	29100	29200	28050	37950	20450	29200	28498.82	1.10	0	3516	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	9044	-137.08	13.15	12	0.56	-209.00	2179.00	44300	20230410	-35.33	17530	20231027	63.43	30600	-6.37	20240308	19120	49.84	20240131	44300	-35.33	20230410	17530	63.43	20231027	1.98	N	418550	100	31 억		346920	N	N	139	N	00	N
96	20240314	101208	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28550	-650	5	-2.23	3882607850	136116	39.96	29100	29200	28050	37950	20450	29200	28523.74	1.10	0	-4084	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	9012	-136.60	13.10	12	0.43	-209.00	2179.00	44300	20230410	-35.55	17530	20231027	62.86	30600	-6.70	20240308	19120	49.32	20240131	44300	-35.55	20230410	17530	62.86	20231027	1.98	N	418550	100	31 억		346920	N	N	139	N	00	N
97	20240314	091204	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28550	-650	5	-2.23	1239824300	42996	12.62	29100	29200	28450	37950	20450	29200	28834.92	1.10	0	-6945	30100	29650	29300	28850	28500	29475	28675	32	8750	100	20440	50	1	31565773	9012	-136.60	13.10	12	0.14	-209.00	2179.00	44300	20230410	-35.55	17530	20231027	62.86	30600	-6.70	20240308	19120	49.32	20240131	44300	-35.55	20230410	17530	62.86	20231027	1.98	N	418550	100	31 억		346920	N	N	139	N	00	N
98	20240313	161142	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	-800	5	-2.67	9939156650	339071	45.99	29500	29750	28950	39000	21000	30000	29311.06	1.23	0	-45095	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9217	-139.71	13.40	12	1.07	-209.00	2179.00	44300	20230410	-34.09	17530	20231027	66.57	30600	-4.58	20240308	19120	52.72	20240131	44300	-34.09	20230410	17530	66.57	20231027	1.94	N	418550	100	31 억		389456	N	N	139	N	00	N
99	20240313	151149	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29150	-850	5	-2.83	9639870950	328806	44.60	29500	29750	28950	39000	21000	30000	29315.74	1.23	0	-43384	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9201	-139.47	13.38	12	1.04	-209.00	2179.00	44300	20230410	-34.20	17530	20231027	66.29	30600	-4.74	20240308	19120	52.46	20240131	44300	-34.20	20230410	17530	66.29	20231027	1.94	N	418550	100	31 억		389456	N	N	112	N	00	N
100	20240313	141147	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-500	5	-1.67	8256488700	281451	38.17	29500	29750	28950	39000	21000	30000	29333.09	1.23	0	-37253	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9312	-141.15	13.54	12	0.89	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	30600	-3.59	20240308	19120	54.29	20240131	44300	-33.41	20230410	17530	68.28	20231027	1.94	N	418550	100	31 억		389456	N	N	112	N	00	N
101	20240313	131156	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29550	-450	5	-1.50	7589587400	258859	35.11	29500	29750	28950	39000	21000	30000	29316.77	1.23	0	-35917	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9328	-141.39	13.56	12	0.82	-209.00	2179.00	44300	20230410	-33.30	17530	20231027	68.57	30600	-3.43	20240308	19120	54.55	20240131	44300	-33.30	20230410	17530	68.57	20231027	1.94	N	418550	100	31 억		389456	N	N	112	N	00	N
102	20240313	121149	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-500	5	-1.67	6834197000	233326	31.65	29500	29700	28950	39000	21000	30000	29287.31	1.23	0	-33195	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9312	-141.15	13.54	12	0.74	-209.00	2179.00	44300	20230410	-33.41	17530	20231027	68.28	30600	-3.59	20240308	19120	54.29	20240131	44300	-33.41	20230410	17530	68.28	20231027	1.94	N	418550	100	31 억		389456	N	N	112	N	00	N
103	20240313	111144	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	-800	5	-2.67	5822680200	198970	26.99	29500	29600	28950	39000	21000	30000	29260.42	1.23	0	-36509	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9217	-139.71	13.40	12	0.63	-209.00	2179.00	44300	20230410	-34.09	17530	20231027	66.57	30600	-4.58	20240308	19120	52.72	20240131	44300	-34.09	20230410	17530	66.57	20231027	1.94	N	418550	100	31 억		389456	N	N	112	N	00	N
104	20240313	101143	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29250	-750	5	-2.50	4411130150	150697	20.44	29500	29600	28950	39000	21000	30000	29266.69	1.23	0	-24343	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9233	-139.95	13.42	12	0.48	-209.00	2179.00	44300	20230410	-33.97	17530	20231027	66.86	30600	-4.41	20240308	19120	52.98	20240131	44300	-33.97	20230410	17530	66.86	20231027	1.94	N	418550	100	31 억		389456	N	N	112	N	00	N
105	20240313	091154	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29250	-750	5	-2.50	1615869500	54973	7.46	29500	29600	29150	39000	21000	30000	29382.74	1.23	0	-8949	31433	30716	29683	28966	27933	31075	29325	32	9000	100	21000	50	1	31565773	9233	-139.95	13.42	12	0.17	-209.00	2179.00	44300	20230410	-33.97	17530	20231027	66.86	30600	-4.41	20240308	19120	52.98	20240131	44300	-33.97	20230410	17530	66.86	20231027	1.94	N	418550	100	31 억		389456	N	N	112	N	00	N
106	20240312	161134	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30000	1750	2	6.19	21729565900	731722	198.03	28800	30400	28650	36700	19800	28250	29695.69	0.99	0	76313	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9470	-143.54	13.77	12	2.32	-209.00	2179.00	44300	20230410	-32.28	17530	20231027	71.14	30600	-1.96	20240308	19120	56.90	20240131	44300	-32.28	20230410	17530	71.14	20231027	1.87	N	418550	100	31 억		313927	N	N	112	N	00	N
107	20240312	151131	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29800	1550	2	5.49	20936399050	705215	190.85	28800	30400	28650	36700	19800	28250	29687.99	0.99	0	77459	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9407	-142.58	13.68	12	2.23	-209.00	2179.00	44300	20230410	-32.73	17530	20231027	69.99	30600	-2.61	20240308	19120	55.86	20240131	44300	-32.73	20230410	17530	69.99	20231027	1.87	N	418550	100	31 억		313927	N	N	258	N	00	N
108	20240312	141122	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29950	1700	2	6.02	18950522900	638956	172.92	28800	30400	28650	36700	19800	28250	29658.59	0.99	0	80540	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9454	-143.30	13.74	12	2.02	-209.00	2179.00	44300	20230410	-32.39	17530	20231027	70.85	30600	-2.12	20240308	19120	56.64	20240131	44300	-32.39	20230410	17530	70.85	20231027	1.87	N	418550	100	31 억		313927	N	N	258	N	00	N
109	20240312	131038	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30000	1750	2	6.19	16072807700	543652	147.13	28800	30350	28650	36700	19800	28250	29564.54	0.99	0	71338	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9470	-143.54	13.77	12	1.72	-209.00	2179.00	44300	20230410	-32.28	17530	20231027	71.14	30600	-1.96	20240308	19120	56.90	20240131	44300	-32.28	20230410	17530	71.14	20231027	1.87	N	418550	100	31 억		313927	N	N	258	N	00	N
110	20240312	121136	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30050	1800	2	6.37	13548316050	459746	124.42	28800	30100	28650	36700	19800	28250	29469.16	0.99	0	67902	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9486	-143.78	13.79	12	1.46	-209.00	2179.00	44300	20230410	-32.17	17530	20231027	71.42	30600	-1.80	20240308	19120	57.17	20240131	44300	-32.17	20230410	17530	71.42	20231027	1.87	N	418550	100	31 억		313927	N	N	258	N	00	N
111	20240312	111132	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29800	1550	2	5.49	9960293700	339869	91.98	28800	29900	28650	36700	19800	28250	29306.30	0.99	0	51559	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9407	-142.58	13.68	12	1.08	-209.00	2179.00	44300	20230410	-32.73	17530	20231027	69.99	30600	-2.61	20240308	19120	55.86	20240131	44300	-32.73	20230410	17530	69.99	20231027	1.87	N	418550	100	31 억		313927	N	N	258	N	00	N
112	20240312	101135	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	950	2	3.36	7025932000	240782	65.16	28800	29650	28650	36700	19800	28250	29179.68	0.99	0	37680	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9217	-139.71	13.40	12	0.76	-209.00	2179.00	44300	20230410	-34.09	17530	20231027	66.57	30600	-4.58	20240308	19120	52.72	20240131	44300	-34.09	20230410	17530	66.57	20231027	1.87	N	418550	100	31 억		313927	N	N	258	N	00	N
113	20240312	091131	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29350	1100	2	3.89	1875132550	64814	17.54	28800	29350	28650	36700	19800	28250	28931.09	0.99	0	19877	29883	29066	28483	27666	27083	28775	27375	32	8450	100	19770	50	1	31565773	9265	-140.43	13.47	12	0.21	-209.00	2179.00	44300	20230410	-33.75	17530	20231027	67.43	30600	-4.08	20240308	19120	53.50	20240131	44300	-33.75	20230410	17530	67.43	20231027	1.87	N	418550	100	31 억		313927	N	N	258	N	00	N
114	20240311	161128	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28250	-250	5	-0.88	10399432500	365374	49.22	28400	29300	27900	37050	19950	28500	28462.60	1.11	0	-23689	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	8917	-135.17	12.96	12	1.16	-209.00	2179.00	44300	20230410	-36.23	17530	20231027	61.15	30600	-7.68	20240308	19120	47.75	20240131	44300	-36.23	20230410	17530	61.15	20231027	1.87	N	418550	100	31 억		349344	N	N	258	N	00	N
115	20240311	151126	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28050	-450	5	-1.58	9727418400	341600	46.02	28400	29300	27900	37050	19950	28500	28476.03	1.11	0	-19155	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	8854	-134.21	12.87	12	1.08	-209.00	2179.00	44300	20230410	-36.68	17530	20231027	60.01	30600	-8.33	20240308	19120	46.71	20240131	44300	-36.68	20230410	17530	60.01	20231027	1.87	N	418550	100	31 억		349344	N	N	443	N	00	N
116	20240311	141124	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28300	-200	5	-0.70	8413977300	294962	39.74	28400	29300	27900	37050	19950	28500	28525.65	1.11	0	-10453	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	8933	-135.41	12.99	12	0.93	-209.00	2179.00	44300	20230410	-36.12	17530	20231027	61.44	30600	-7.52	20240308	19120	48.01	20240131	44300	-36.12	20230410	17530	61.44	20231027	1.87	N	418550	100	31 억		349344	N	N	443	N	00	N
117	20240311	131123	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28600	100	2	0.35	7514259550	263213	35.46	28400	29300	27900	37050	19950	28500	28548.25	1.11	0	-9106	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	9028	-136.84	13.13	12	0.83	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	30600	-6.54	20240308	19120	49.58	20240131	44300	-35.44	20230410	17530	63.15	20231027	1.87	N	418550	100	31 억		349344	N	N	443	N	00	N
118	20240311	121127	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28450	-50	5	-0.18	6013886600	210963	28.42	28400	29300	27900	37050	19950	28500	28506.84	1.11	0	-9765	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	8980	-136.12	13.06	12	0.67	-209.00	2179.00	44300	20230410	-35.78	17530	20231027	62.29	30600	-7.03	20240308	19120	48.80	20240131	44300	-35.78	20230410	17530	62.29	20231027	1.87	N	418550	100	31 억		349344	N	N	443	N	00	N
119	20240311	111120	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28400	-100	5	-0.35	5354100150	187771	25.30	28400	29300	27900	37050	19950	28500	28514.01	1.11	0	-5618	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	8965	-135.89	13.03	12	0.59	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	30600	-7.19	20240308	19120	48.54	20240131	44300	-35.89	20230410	17530	62.01	20231027	1.87	N	418550	100	31 억		349344	N	N	443	N	00	N
120	20240311	101111	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28250	-250	5	-0.88	4353484750	152582	20.56	28400	29300	27900	37050	19950	28500	28532.15	1.11	0	-1671	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	8917	-135.17	12.96	12	0.48	-209.00	2179.00	44300	20230410	-36.23	17530	20231027	61.15	30600	-7.68	20240308	19120	47.75	20240131	44300	-36.23	20230410	17530	61.15	20231027	1.87	N	418550	100	31 억		349344	N	N	443	N	00	N
121	20240311	091115	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	700	2	2.46	1411915000	48803	6.57	28400	29300	28250	37050	19950	28500	28933.05	1.11	0	564	31500	30000	29100	27600	26700	29550	27150	32	8550	100	19950	50	1	31565773	9217	-139.71	13.40	12	0.15	-209.00	2179.00	44300	20230410	-34.09	17530	20231027	66.57	30600	-4.58	20240308	19120	52.72	20240131	44300	-34.09	20230410	17530	66.57	20231027	1.87	N	418550	100	31 억		349344	N	N	443	N	00	N
122	20240308	161120	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28500	-1150	5	-3.88	21641516400	734125	79.67	29900	30600	28200	38500	20800	29650	29480.74	1.37	0	-87420	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	8996	-136.36	13.08	12	2.33	-209.00	2179.00	44300	20230410	-35.67	17530	20231027	62.58	30600	-6.86	20240308	19120	49.06	20240131	44300	-35.67	20230410	17530	62.58	20231027	1.97	N	418550	100	31 억		433604	N	N	443	N	00	N
123	20240308	151120	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28400	-1250	5	-4.22	21097504750	715015	77.60	29900	30600	28200	38500	20800	29650	29506.29	1.37	0	-84580	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	8965	-135.89	13.03	12	2.27	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	30600	-7.19	20240308	19120	48.54	20240131	44300	-35.89	20230410	17530	62.01	20231027	1.97	N	418550	100	31 억		433604	N	N	1192	N	00	N
124	20240308	141112	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28600	-1050	5	-3.54	18998789800	641136	69.58	29900	30600	28500	38500	20800	29650	29633.00	1.37	0	-77992	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	9028	-136.84	13.13	12	2.03	-209.00	2179.00	44300	20230410	-35.44	17530	20231027	63.15	30600	-6.54	20240308	19120	49.58	20240131	44300	-35.44	20230410	17530	63.15	20231027	1.97	N	418550	100	31 억		433604	N	N	1192	N	00	N
125	20240308	131105	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28850	-800	5	-2.70	17085883050	574381	62.33	29900	30600	28850	38500	20800	29650	29746.68	1.37	0	-74778	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	9107	-138.04	13.24	12	1.82	-209.00	2179.00	44300	20230410	-34.88	17530	20231027	64.58	30600	-5.72	20240308	19120	50.89	20240131	44300	-34.88	20230410	17530	64.58	20231027	1.97	N	418550	100	31 억		433604	N	N	1192	N	00	N
126	20240308	121112	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	-450	5	-1.52	14777749000	495205	53.74	29900	30600	29000	38500	20800	29650	29841.85	1.37	0	-56386	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	9217	-139.71	13.40	12	1.57	-209.00	2179.00	44300	20230410	-34.09	17530	20231027	66.57	30600	-4.58	20240308	19120	52.72	20240131	44300	-34.09	20230410	17530	66.57	20231027	1.97	N	418550	100	31 억		433604	N	N	1192	N	00	N
127	20240308	111113	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29400	-250	5	-0.84	13090804250	437696	47.50	29900	30600	29000	38500	20800	29650	29908.70	1.37	0	-55466	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	9280	-140.67	13.49	12	1.39	-209.00	2179.00	44300	20230410	-33.63	17530	20231027	67.71	30600	-3.92	20240308	19120	53.77	20240131	44300	-33.63	20230410	17530	67.71	20231027	1.97	N	418550	100	31 억		433604	N	N	1192	N	00	N
128	20240308	101108	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29900	250	2	0.84	10898078350	363946	39.50	29900	30600	29000	38500	20800	29650	29944.58	1.37	0	-50476	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	9438	-143.06	13.72	12	1.15	-209.00	2179.00	44300	20230410	-32.51	17530	20231027	70.56	30600	-2.29	20240308	19120	56.38	20240131	44300	-32.51	20230410	17530	70.56	20231027	1.97	N	418550	100	31 억		433604	N	N	1192	N	00	N
129	20240308	091107	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	-350	5	-1.18	2652236300	90062	9.77	29900	30050	29000	38500	20800	29650	29448.01	1.37	0	-9633	31816	30732	29016	27932	26216	31275	28475	32	8850	100	20750	50	1	31565773	9249	-140.19	13.45	12	0.29	-209.00	2179.00	44300	20230410	-33.86	17530	20231027	67.14	30100	-2.66	20240307	19120	53.24	20240131	44300	-33.86	20230410	17530	67.14	20231027	1.97	N	418550	100	31 억		433604	N	N	1192	N	00	N
130	20240307	161108	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29650	1300	2	4.59	26549846350	912144	96.68	28100	30100	27300	36850	19850	28350	29106.61	1.22	0	34787	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	9359	-141.87	13.61	12	2.89	-209.00	2179.00	44300	20230410	-33.07	17530	20231027	69.14	30100	-1.50	20240307	19120	55.07	20240131	44300	-33.07	20230410	17530	69.14	20231027	1.98	N	418550	100	31 억		385423	N	N	1192	N	00	N
131	20240307	151049	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29650	1300	2	4.59	25523583350	877561	93.01	28100	30100	27300	36850	19850	28350	29084.81	1.22	0	32347	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	9359	-141.87	13.61	12	2.78	-209.00	2179.00	44300	20230410	-33.07	17530	20231027	69.14	30100	-1.50	20240307	19120	55.07	20240131	44300	-33.07	20230410	17530	69.14	20231027	1.98	N	418550	100	31 억		385423	N	N	582	N	00	N
132	20240307	141043	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29800	1450	2	5.11	18146147800	630430	66.82	28100	29950	27300	36850	19850	28350	28783.87	1.22	0	41144	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	9407	-142.58	13.68	12	2.00	-209.00	2179.00	44300	20230410	-32.73	17530	20231027	69.99	29950	-0.50	20240307	19120	55.86	20240131	44300	-32.73	20230410	17530	69.99	20231027	1.98	N	418550	100	31 억		385423	N	N	582	N	00	N
133	20240307	131056	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28900	550	2	1.94	12867603100	451584	47.86	28100	29350	27300	36850	19850	28350	28494.42	1.22	0	18736	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	9123	-138.28	13.26	12	1.43	-209.00	2179.00	44300	20230410	-34.76	17530	20231027	64.86	29600	-2.36	20240222	19120	51.15	20240131	44300	-34.76	20230410	17530	64.86	20231027	1.98	N	418550	100	31 억		385423	N	N	582	N	00	N
134	20240307	121102	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28800	450	2	1.59	11221049750	394696	41.83	28100	29350	27300	36850	19850	28350	28429.63	1.22	0	996	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	9091	-137.80	13.22	12	1.25	-209.00	2179.00	44300	20230410	-34.99	17530	20231027	64.29	29600	-2.70	20240222	19120	50.63	20240131	44300	-34.99	20230410	17530	64.29	20231027	1.98	N	418550	100	31 억		385423	N	N	582	N	00	N
135	20240307	111108	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28650	300	2	1.06	9874645500	347971	36.88	28100	29350	27300	36850	19850	28350	28377.80	1.22	0	-2111	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	9044	-137.08	13.15	12	1.10	-209.00	2179.00	44300	20230410	-35.33	17530	20231027	63.43	29600	-3.21	20240222	19120	49.84	20240131	44300	-35.33	20230410	17530	63.43	20231027	1.98	N	418550	100	31 억		385423	N	N	582	N	00	N
136	20240307	101101	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27850	-500	5	-1.76	3990537500	144027	15.27	28100	28350	27300	36850	19850	28350	27706.18	1.22	0	-5412	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	8791	-133.25	12.78	12	0.46	-209.00	2179.00	44300	20230410	-37.13	17530	20231027	58.87	29600	-5.91	20240222	19120	45.66	20240131	44300	-37.13	20230410	17530	58.87	20231027	1.98	N	418550	100	31 억		385423	N	N	582	N	00	N
137	20240307	091102	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27800	-550	5	-1.94	1143571100	40953	4.34	28100	28350	27650	36850	19850	28350	27922.37	1.22	0	-6989	31183	29766	27983	26566	24783	30475	27275	32	8500	100	19840	50	1	31565773	8775	-133.01	12.76	12	0.13	-209.00	2179.00	44300	20230410	-37.25	17530	20231027	58.59	29600	-6.08	20240222	19120	45.40	20240131	44300	-37.25	20230410	17530	58.59	20231027	1.98	N	418550	100	31 억		385423	N	N	582	N	00	N
138	20240306	161052	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28350	1500	2	5.59	26734283950	939620	227.24	26550	29400	26200	34900	18800	26850	28452.49	0.96	0	84029	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	8949	-135.65	13.01	12	2.98	-209.00	2179.00	44300	20230410	-36.00	17530	20231027	61.72	29600	-4.22	20240222	19120	48.27	20240131	44300	-36.00	20230410	17530	61.72	20231027	1.99	N	418550	100	31 억		302097	N	N	582	N	00	N
139	20240306	151055	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28300	1450	2	5.40	25941891950	911568	220.46	26550	29400	26200	34900	18800	26850	28458.67	0.96	0	80216	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	8933	-135.41	12.99	12	2.89	-209.00	2179.00	44300	20230410	-36.12	17530	20231027	61.44	29600	-4.39	20240222	19120	48.01	20240131	44300	-36.12	20230410	17530	61.44	20231027	1.99	N	418550	100	31 억		302097	N	N	93	N	00	N
140	20240306	141103	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28200	1350	2	5.03	22846989750	802314	194.04	26550	29400	26200	34900	18800	26850	28476.52	0.96	0	69546	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	8902	-134.93	12.94	12	2.54	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	29600	-4.73	20240222	19120	47.49	20240131	44300	-36.34	20230410	17530	60.87	20231027	1.99	N	418550	100	31 억		302097	N	N	93	N	00	N
141	20240306	131102	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28950	2100	2	7.82	20952864550	735838	177.96	26550	29400	26200	34900	18800	26850	28475.00	0.96	0	72805	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	9138	-138.52	13.29	12	2.33	-209.00	2179.00	44300	20230410	-34.65	17530	20231027	65.15	29600	-2.20	20240222	19120	51.41	20240131	44300	-34.65	20230410	17530	65.15	20231027	1.99	N	418550	100	31 억		302097	N	N	93	N	00	N
142	20240306	121100	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28400	1550	2	5.77	17841281150	627642	151.79	26550	29400	26200	34900	18800	26850	28426.07	0.96	0	68054	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	8965	-135.89	13.03	12	1.99	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	29600	-4.05	20240222	19120	48.54	20240131	44300	-35.89	20230410	17530	62.01	20231027	1.99	N	418550	100	31 억		302097	N	N	93	N	00	N
143	20240306	111058	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28400	1550	2	5.77	16406914400	576992	139.54	26550	29400	26200	34900	18800	26850	28435.46	0.96	0	64093	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	8965	-135.89	13.03	12	1.83	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	29600	-4.05	20240222	19120	48.54	20240131	44300	-35.89	20230410	17530	62.01	20231027	1.99	N	418550	100	31 억		302097	N	N	93	N	00	N
144	20240306	101034	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28350	1500	2	5.59	14334781300	504241	121.95	26550	29400	26200	34900	18800	26850	28428.66	0.96	0	63205	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	8949	-135.65	13.01	12	1.60	-209.00	2179.00	44300	20230410	-36.00	17530	20231027	61.72	29600	-4.22	20240222	19120	48.27	20240131	44300	-36.00	20230410	17530	61.72	20231027	1.99	N	418550	100	31 억		302097	N	N	93	N	00	N
145	20240306	091054	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27550	700	2	2.61	1541154450	57159	13.82	26550	27650	26200	34900	18800	26850	26962.73	0.96	0	4450	28716	27782	27266	26332	25816	27525	26075	32	8050	100	18790	50	1	31565773	8696	-131.82	12.64	12	0.18	-209.00	2179.00	44300	20230410	-37.81	17530	20231027	57.16	29600	-6.93	20240222	19120	44.09	20240131	44300	-37.81	20230410	17530	57.16	20231027	1.99	N	418550	100	31 억		302097	N	N	93	N	00	N
146	20240305	161046	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26850	-1350	5	-4.79	11205923050	409085	69.47	27500	28200	26750	36650	19750	28200	27392.90	0.97	0	-16989	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8475	-128.47	12.32	12	1.30	-209.00	2179.00	44300	20230410	-39.39	17530	20231027	53.17	29600	-9.29	20240222	19120	40.43	20240131	44300	-39.39	20230410	17530	53.17	20231027	2.01	N	418550	100	31 억		307291	N	N	93	N	00	N
147	20240305	151048	57	100.00	KSQ150		기타서비스	N	N	N	N		N	26900	-1300	5	-4.61	10759926200	392484	66.66	27500	28200	26750	36650	19750	28200	27414.22	0.97	0	-17047	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8491	-128.71	12.35	12	1.24	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	29600	-9.12	20240222	19120	40.69	20240131	44300	-39.28	20230410	17530	53.45	20231027	2.01	N	418550	100	31 억		307291	N	N	9	N	00	N
148	20240305	141037	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27050	-1150	5	-4.08	9720902300	353933	60.11	27500	28200	26750	36650	19750	28200	27464.63	0.97	0	-16150	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8539	-129.43	12.41	12	1.12	-209.00	2179.00	44300	20230410	-38.94	17530	20231027	54.31	29600	-8.61	20240222	19120	41.47	20240131	44300	-38.94	20230410	17530	54.31	20231027	2.01	N	418550	100	31 억		307291	N	N	9	N	00	N
149	20240305	131038	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27350	-850	5	-3.01	7397600900	268011	45.52	27500	28200	27100	36650	19750	28200	27601.05	0.97	0	-10333	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8633	-130.86	12.55	12	0.85	-209.00	2179.00	44300	20230410	-38.26	17530	20231027	56.02	29600	-7.60	20240222	19120	43.04	20240131	44300	-38.26	20230410	17530	56.02	20231027	2.01	N	418550	100	31 억		307291	N	N	9	N	00	N
150	20240305	121041	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27500	-700	5	-2.48	6744717500	244234	41.48	27500	28200	27100	36650	19750	28200	27614.94	0.97	0	-7640	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8681	-131.58	12.62	12	0.77	-209.00	2179.00	44300	20230410	-37.92	17530	20231027	56.87	29600	-7.09	20240222	19120	43.83	20240131	44300	-37.92	20230410	17530	56.87	20231027	2.01	N	418550	100	31 억		307291	N	N	9	N	00	N
151	20240305	111042	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27700	-500	5	-1.77	6112221750	221286	37.58	27500	28200	27100	36650	19750	28200	27620.42	0.97	0	-6363	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8744	-132.54	12.71	12	0.70	-209.00	2179.00	44300	20230410	-37.47	17530	20231027	58.01	29600	-6.42	20240222	19120	44.87	20240131	44300	-37.47	20230410	17530	58.01	20231027	2.01	N	418550	100	31 억		307291	N	N	9	N	00	N
152	20240305	101037	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27950	-250	5	-0.89	4887841750	176958	30.05	27500	28200	27100	36650	19750	28200	27620.30	0.97	0	790	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8823	-133.73	12.83	12	0.56	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	29600	-5.57	20240222	19120	46.18	20240131	44300	-36.91	20230410	17530	59.44	20231027	2.01	N	418550	100	31 억		307291	N	N	9	N	00	N
153	20240305	091036	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27650	-550	5	-1.95	1691335750	61129	10.38	27500	28100	27400	36650	19750	28200	27665.15	0.97	0	2338	29366	28782	28066	27482	26766	28850	27550	32	8450	100	19740	50	1	31565773	8728	-132.30	12.69	12	0.19	-209.00	2179.00	44300	20230410	-37.58	17530	20231027	57.73	29600	-6.59	20240222	19120	44.61	20240131	44300	-37.58	20230410	17530	57.73	20231027	2.01	N	418550	100	31 억		307291	N	N	9	N	00	N
154	20240304	161035	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28200	-200	5	-0.70	16280926700	582508	44.46	28200	28650	27350	36900	19900	28400	27948.10	1.09	0	-26904	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8902	-134.93	12.94	12	1.85	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	29600	-4.73	20240222	19120	47.49	20240131	44300	-36.34	20230410	17530	60.87	20231027	2.03	N	418550	100	31 억		344517	N	N	9	N	00	N
155	20240304	151030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27900	-500	5	-1.76	15523628500	555601	42.41	28200	28650	27350	36900	19900	28400	27939.12	1.09	0	-22951	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8807	-133.49	12.80	12	1.76	-209.00	2179.00	44300	20230410	-37.02	17530	20231027	59.16	29600	-5.74	20240222	19120	45.92	20240131	44300	-37.02	20230410	17530	59.16	20231027	2.03	N	418550	100	31 억		344517	N	N	2030	N	00	N
156	20240304	141001	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27900	-500	5	-1.76	14386226950	514881	39.30	28200	28650	27350	36900	19900	28400	27939.67	1.09	0	-16469	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8807	-133.49	12.80	12	1.63	-209.00	2179.00	44300	20230410	-37.02	17530	20231027	59.16	29600	-5.74	20240222	19120	45.92	20240131	44300	-37.02	20230410	17530	59.16	20231027	2.03	N	418550	100	31 억		344517	N	N	2030	N	00	N
157	20240304	131026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28000	-400	5	-1.41	11954910450	428014	32.67	28200	28650	27350	36900	19900	28400	27929.63	1.09	0	-23567	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8838	-133.97	12.85	12	1.36	-209.00	2179.00	44300	20230410	-36.79	17530	20231027	59.73	29600	-5.41	20240222	19120	46.44	20240131	44300	-36.79	20230410	17530	59.73	20231027	2.03	N	418550	100	31 억		344517	N	N	2030	N	00	N
158	20240304	121002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27500	-900	5	-3.17	10362121900	370506	28.28	28200	28650	27350	36900	19900	28400	27965.90	1.09	0	-14233	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8681	-131.58	12.62	12	1.17	-209.00	2179.00	44300	20230410	-37.92	17530	20231027	56.87	29600	-7.09	20240222	19120	43.83	20240131	44300	-37.92	20230410	17530	56.87	20231027	2.03	N	418550	100	31 억		344517	N	N	2030	N	00	N
159	20240304	111018	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27700	-700	5	-2.46	8275246950	294733	22.50	28200	28650	27650	36900	19900	28400	28075.61	1.09	0	-9389	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8744	-132.54	12.71	12	0.93	-209.00	2179.00	44300	20230410	-37.47	17530	20231027	58.01	29600	-6.42	20240222	19120	44.87	20240131	44300	-37.47	20230410	17530	58.01	20231027	2.03	N	418550	100	31 억		344517	N	N	2030	N	00	N
160	20240304	101020	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27950	-450	5	-1.58	6591244900	234278	17.88	28200	28650	27700	36900	19900	28400	28132.75	1.09	0	1213	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8823	-133.73	12.83	12	0.74	-209.00	2179.00	44300	20230410	-36.91	17530	20231027	59.44	29600	-5.57	20240222	19120	46.18	20240131	44300	-36.91	20230410	17530	59.44	20231027	2.03	N	418550	100	31 억		344517	N	N	2030	N	00	N
161	20240304	091018	57	100.00	KSQ150		기타서비스	N	N	N	N		N	27900	-500	5	-1.76	2754043250	98175	7.49	28200	28350	27700	36900	19900	28400	28047.53	1.09	0	-4322	29400	28900	27950	27450	26500	29150	27700	32	8500	100	19880	50	1	31565773	8807	-133.49	12.80	12	0.31	-209.00	2179.00	44300	20230410	-37.02	17530	20231027	59.16	29600	-5.74	20240222	19120	45.92	20240131	44300	-37.02	20230410	17530	59.16	20231027	2.03	N	418550	100	31 억		344517	N	N	2030	N	00	N