KissMeData/025770/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	160405	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8910	100	2	1.14	137658570	15531	174.90	8810	8910	8790	11450	6170	8810	8863.35	62.64	0	3946	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3336	11.08	1.17	12	0.04	804.00	7597.00	12600	20230609	-29.29	7720	20230727	15.41	9990	-10.81	20240111	8250	8.00	20240307	12600	-29.29	20230609	7720	15.41	20230727	0.95	N	025770	500	194 억		23453991	N	N	68	N	00	N
3	20240430	150404	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8900	90	2	1.02	130890300	14771	166.34	8810	8910	8790	11450	6170	8810	8861.30	62.64	0	3386	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3333	11.07	1.17	12	0.04	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	0.95	N	025770	500	194 억		23453991	N	N	30	N	00	N
4	20240430	140404	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8900	90	2	1.02	97461880	11015	124.04	8810	8900	8790	11450	6170	8810	8848.11	62.64	0	1965	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3333	11.07	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	0.95	N	025770	500	194 억		23453991	N	N	30	N	00	N
5	20240430	130403	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8870	60	2	0.68	71368000	8077	90.96	8810	8880	8790	11450	6170	8810	8835.95	62.64	0	1670	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3321	11.03	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	0.95	N	025770	500	194 억		23453991	N	N	30	N	00	N
6	20240430	120404	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8840	30	2	0.34	46040900	5217	58.75	8810	8850	8790	11450	6170	8810	8825.17	62.64	0	37	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3310	11.00	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.95	N	025770	500	194 억		23453991	N	N	30	N	00	N
7	20240430	110403	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8830	20	2	0.23	31822630	3608	40.63	8810	8850	8790	11450	6170	8810	8820.02	62.64	0	-98	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3306	10.98	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.95	N	025770	500	194 억		23453991	N	N	30	N	00	N
8	20240430	100402	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8820	10	2	0.11	17007200	1929	21.72	8810	8850	8790	11450	6170	8810	8816.59	62.64	0	10	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3303	10.97	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.95	N	025770	500	194 억		23453991	N	N	30	N	00	N
9	20240430	090410	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8850	40	2	0.45	863450	98	1.10	8810	8850	8800	11450	6170	8810	8810.71	62.64	0	-1	9023	8916	8833	8726	8643	8970	8780	194	2640	500	6510	10	1	37444271	3314	11.01	1.16	12	0.00	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	0.95	N	025770	500	194 억		23453991	N	N	30	N	00	N
10	20240429	160357	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8810	60	2	0.69	77793690	8823	85.15	8800	8940	8750	11370	6130	8750	8817.18	62.63	0	1890	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3299	10.96	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	0.94	N	025770	500	194 억		23452914	N	N	30	N	00	N
11	20240429	150402	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8820	70	2	0.80	70766440	8025	77.45	8800	8940	8750	11370	6130	8750	8818.25	62.63	0	1684	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3303	10.97	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.94	N	025770	500	194 억		23452914	N	N	1	N	00	N
12	20240429	140353	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8800	50	2	0.57	38671060	4381	42.28	8800	8940	8750	11370	6130	8750	8826.99	62.63	0	463	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3295	10.95	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.94	N	025770	500	194 억		23452914	N	N	1	N	00	N
13	20240429	130403	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8810	60	2	0.69	24623170	2787	26.90	8800	8940	8750	11370	6130	8750	8835.01	62.63	0	374	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3299	10.96	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	0.94	N	025770	500	194 억		23452914	N	N	1	N	00	N
14	20240429	120402	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8830	80	2	0.91	23019010	2605	25.14	8800	8940	8750	11370	6130	8750	8836.47	62.63	0	391	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3306	10.98	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.94	N	025770	500	194 억		23452914	N	N	1	N	00	N
15	20240429	110350	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8830	80	2	0.91	22816040	2582	24.92	8800	8940	8750	11370	6130	8750	8836.58	62.63	0	403	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3306	10.98	1.16	12	0.01	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	0.94	N	025770	500	194 억		23452914	N	N	1	N	00	N
16	20240429	100403	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8850	100	2	1.14	14854970	1679	16.20	8800	8940	8750	11370	6130	8750	8847.51	62.63	0	513	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3314	11.01	1.16	12	0.00	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	0.94	N	025770	500	194 억		23452914	N	N	1	N	00	N
17	20240429	090403	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8900	150	2	1.71	1738330	196	1.89	8800	8940	8750	11370	6130	8750	8869.03	62.63	0	65	8963	8856	8783	8676	8603	8910	8730	194	2620	500	6470	10	1	37444271	3333	11.07	1.17	12	0.00	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	0.94	N	025770	500	194 억		23452914	N	N	1	N	00	N
18	20240426	160401	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8750	-40	5	-0.46	91048590	10360	161.62	8710	8890	8710	11420	6160	8790	8790.47	62.63	0	1223	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3276	10.88	1.15	12	0.03	804.00	7597.00	12600	20230609	-30.56	7720	20230727	13.34	9990	-12.41	20240111	8250	6.06	20240307	12600	-30.56	20230609	7720	13.34	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
19	20240426	150402	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8800	10	2	0.11	80206770	9122	142.31	8710	8890	8710	11420	6160	8790	8792.67	62.63	0	1492	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3295	10.95	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
20	20240426	140400	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8790	0	3	0.00	75501410	8585	133.93	8710	8890	8710	11420	6160	8790	8794.57	62.63	0	1639	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3291	10.93	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
21	20240426	130400	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8760	-30	5	-0.34	45153810	5129	80.02	8710	8890	8710	11420	6160	8790	8803.63	62.63	0	379	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3280	10.90	1.15	12	0.01	804.00	7597.00	12600	20230609	-30.48	7720	20230727	13.47	9990	-12.31	20240111	8250	6.18	20240307	12600	-30.48	20230609	7720	13.47	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
22	20240426	120359	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8780	-10	5	-0.11	37380560	4242	66.18	8710	8890	8710	11420	6160	8790	8812.01	62.63	0	253	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3288	10.92	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.32	7720	20230727	13.73	9990	-12.11	20240111	8250	6.42	20240307	12600	-30.32	20230609	7720	13.73	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
23	20240426	110401	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8820	30	2	0.34	28865490	3272	51.05	8710	8890	8710	11420	6160	8790	8821.97	62.63	0	202	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3303	10.97	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
24	20240426	100400	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8820	30	2	0.34	14904220	1686	26.30	8710	8890	8710	11420	6160	8790	8839.99	62.63	0	-80	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3303	10.97	1.16	12	0.00	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
25	20240426	090402	57	100.00	KSQ150		통신서비스	N	N	N	N		N	8840	50	2	0.57	1082830	124	1.93	8710	8840	8710	11420	6160	8790	8732.50	62.63	0	41	8936	8862	8776	8702	8616	8900	8740	194	2630	500	6500	10	1	37444271	3310	11.00	1.16	12	0.00	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.95	N	025770	500	194 억		23452945	N	N	1	N	00	N
26	20240425	160359	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8790	0	3	0.00	56261440	6404	31.73	8710	8850	8690	11420	6160	8790	8785.36	62.64	0	-599	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3291	10.93	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.96	N	025770	500	194 억		23453360	N	N	1	N	00	N
27	20240425	150401	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	-20	5	-0.23	43894980	4996	24.75	8710	8850	8690	11420	6160	8790	8786.02	62.64	0	-838	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3284	10.91	1.15	12	0.01	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.96	N	025770	500	194 억		23453360	N	N	0	N	00	N
28	20240425	140359	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	-20	5	-0.23	38568500	4389	21.75	8710	8850	8690	11420	6160	8790	8787.54	62.64	0	-881	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3284	10.91	1.15	12	0.01	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.96	N	025770	500	194 억		23453360	N	N	0	N	00	N
29	20240425	130400	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8800	10	2	0.11	26634920	3031	15.02	8710	8850	8690	11420	6160	8790	8787.50	62.64	0	128	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3295	10.95	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.96	N	025770	500	194 억		23453360	N	N	0	N	00	N
30	20240425	120359	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8760	-30	5	-0.34	25722320	2927	14.50	8710	8850	8690	11420	6160	8790	8787.95	62.64	0	126	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3280	10.90	1.15	12	0.01	804.00	7597.00	12600	20230609	-30.48	7720	20230727	13.47	9990	-12.31	20240111	8250	6.18	20240307	12600	-30.48	20230609	7720	13.47	20230727	0.96	N	025770	500	194 억		23453360	N	N	0	N	00	N
31	20240425	110359	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8790	0	3	0.00	21016480	2391	11.85	8710	8850	8690	11420	6160	8790	8789.83	62.64	0	-55	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3291	10.93	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.96	N	025770	500	194 억		23453360	N	N	0	N	00	N
32	20240425	100359	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8840	50	2	0.57	14298830	1628	8.07	8710	8850	8690	11420	6160	8790	8783.07	62.64	0	157	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3310	11.00	1.16	12	0.00	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	0.96	N	025770	500	194 억		23453360	N	N	0	N	00	N
33	20240425	090359	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8690	-100	5	-1.14	1541650	177	0.88	8710	8710	8690	11420	6160	8790	8709.89	62.64	0	-38	9030	8910	8850	8730	8670	8880	8700	194	2630	500	6500	10	1	37444271	3254	10.81	1.14	12	0.00	804.00	7597.00	12600	20230609	-31.03	7720	20230727	12.56	9990	-13.01	20240111	8250	5.33	20240307	12600	-31.03	20230609	7720	12.56	20230727	0.96	N	025770	500	194 억		23453360	N	N	0	N	00	N
34	20240424	160357	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8790	20	2	0.23	174720670	19730	129.62	8880	8970	8790	11400	6140	8770	8855.58	62.63	0	270	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3291	10.93	1.16	12	0.05	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
35	20240424	150357	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8850	80	2	0.91	167247340	18884	124.07	8880	8970	8790	11400	6140	8770	8856.56	62.63	0	418	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3314	11.01	1.16	12	0.05	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
36	20240424	140357	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8850	80	2	0.91	105049050	11823	77.68	8880	8970	8810	11400	6140	8770	8885.14	62.63	0	33	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3314	11.01	1.16	12	0.03	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
37	20240424	130402	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8880	110	2	1.25	97870790	11013	72.35	8880	8970	8810	11400	6140	8770	8886.84	62.63	0	475	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3325	11.04	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.52	7720	20230727	15.03	9990	-11.11	20240111	8250	7.64	20240307	12600	-29.52	20230609	7720	15.03	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
38	20240424	120358	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8880	110	2	1.25	85370960	9602	63.08	8880	8970	8810	11400	6140	8770	8890.96	62.63	0	1352	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3325	11.04	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.52	7720	20230727	15.03	9990	-11.11	20240111	8250	7.64	20240307	12600	-29.52	20230609	7720	15.03	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
39	20240424	110357	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8870	100	2	1.14	73096390	8215	53.97	8880	8970	8820	11400	6140	8770	8897.92	62.63	0	1450	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3321	11.03	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
40	20240424	100356	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8870	100	2	1.14	56820810	6377	41.90	8880	8970	8830	11400	6140	8770	8910.27	62.63	0	1806	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3321	11.03	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
41	20240424	090357	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8900	130	2	1.48	6818990	767	5.04	8880	8900	8880	11400	6140	8770	8890.47	62.63	0	447	8896	8832	8756	8692	8616	8865	8725	194	2630	500	6480	10	1	37444271	3333	11.07	1.17	12	0.00	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	0.96	N	025770	500	194 억		23452664	N	N	0	N	00	N
42	20240423	160348	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	0	3	0.00	133394790	15189	88.24	8690	8820	8680	11400	6140	8770	8782.33	62.63	0	594	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3284	10.91	1.15	12	0.04	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
43	20240423	150356	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8800	30	2	0.34	119200660	13573	78.85	8690	8820	8680	11400	6140	8770	8782.19	62.63	0	-119	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3295	10.95	1.16	12	0.04	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
44	20240423	140357	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8810	40	2	0.46	107893620	12289	71.39	8690	8810	8680	11400	6140	8770	8779.69	62.63	0	-50	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3299	10.96	1.16	12	0.03	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
45	20240423	130355	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8760	-10	5	-0.11	81916200	9331	54.21	8690	8810	8680	11400	6140	8770	8778.93	62.63	0	263	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3280	10.90	1.15	12	0.02	804.00	7597.00	12600	20230609	-30.48	7720	20230727	13.47	9990	-12.31	20240111	8250	6.18	20240307	12600	-30.48	20230609	7720	13.47	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
46	20240423	120355	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8800	30	2	0.34	73113130	8329	48.39	8690	8810	8680	11400	6140	8770	8778.14	62.63	0	708	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3295	10.95	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
47	20240423	110355	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8800	30	2	0.34	58455840	6663	38.71	8690	8810	8680	11400	6140	8770	8773.20	62.63	0	651	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3295	10.95	1.16	12	0.02	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
48	20240423	100356	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8800	30	2	0.34	26269880	3003	17.45	8690	8800	8680	11400	6140	8770	8747.88	62.63	0	-113	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3295	10.95	1.16	12	0.01	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
49	20240423	090356	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	0	3	0.00	6540000	753	4.37	8690	8770	8680	11400	6140	8770	8685.26	62.63	0	100	8930	8850	8740	8660	8550	8890	8700	194	2630	500	6480	10	1	37444271	3284	10.91	1.15	12	0.00	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23450486	N	N	0	N	00	N
50	20240422	160355	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	30	2	0.34	148557190	16953	68.54	8640	8820	8630	11360	6120	8740	8762.89	62.63	0	-109	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3284	10.91	1.15	12	0.05	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
51	20240422	150354	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	30	2	0.34	124352960	14193	57.38	8640	8820	8630	11360	6120	8740	8761.57	62.63	0	1227	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3284	10.91	1.15	12	0.04	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
52	20240422	140354	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	30	2	0.34	109916090	12544	50.72	8640	8820	8630	11360	6120	8740	8762.44	62.63	0	765	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3284	10.91	1.15	12	0.03	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
53	20240422	130353	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8760	20	2	0.23	80378490	9174	37.09	8640	8820	8630	11360	6120	8740	8761.55	62.63	0	-333	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3280	10.90	1.15	12	0.02	804.00	7597.00	12600	20230609	-30.48	7720	20230727	13.47	9990	-12.31	20240111	8250	6.18	20240307	12600	-30.48	20230609	7720	13.47	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
54	20240422	120353	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	30	2	0.34	67825360	7743	31.31	8640	8820	8630	11360	6120	8740	8759.57	62.63	0	-198	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3284	10.91	1.15	12	0.02	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
55	20240422	110353	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	30	2	0.34	55834560	6373	25.77	8640	8820	8630	11360	6120	8740	8761.11	62.63	0	467	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3284	10.91	1.15	12	0.02	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
56	20240422	100354	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	30	2	0.34	40632370	4640	18.76	8640	8820	8630	11360	6120	8740	8756.98	62.63	0	1181	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3284	10.91	1.15	12	0.01	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
57	20240422	090354	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8760	20	2	0.23	7500250	865	3.50	8640	8820	8640	11360	6120	8740	8670.81	62.63	0	138	8866	8802	8676	8612	8486	8835	8645	194	2620	500	6460	10	1	37444271	3280	10.90	1.15	12	0.00	804.00	7597.00	12600	20230609	-30.48	7720	20230727	13.47	9990	-12.31	20240111	8250	6.18	20240307	12600	-30.48	20230609	7720	13.47	20230727	0.97	N	025770	500	194 억		23451551	N	N	30	N	00	N
58	20240419	160339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8740	100	2	1.16	214101850	24691	123.91	8600	8740	8550	11230	6050	8640	8671.25	62.62	0	5668	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3273	10.87	1.15	12	0.07	804.00	7597.00	12600	20230609	-30.63	7720	20230727	13.21	9990	-12.51	20240111	8250	5.94	20240307	12600	-30.63	20230609	7720	13.21	20230727	0.97	N	025770	500	194 억		23448109	N	N	30	N	00	N
59	20240419	150341	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8730	90	2	1.04	189424840	21862	109.72	8600	8740	8550	11230	6050	8640	8664.57	62.62	0	5278	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3269	10.86	1.15	12	0.06	804.00	7597.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	0.97	N	025770	500	194 억		23448109	N	N	0	N	00	N
60	20240419	140338	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8720	80	2	0.93	173611920	20047	100.61	8600	8740	8550	11230	6050	8640	8660.24	62.62	0	5409	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3265	10.85	1.15	12	0.05	804.00	7597.00	12600	20230609	-30.79	7720	20230727	12.95	9990	-12.71	20240111	8250	5.70	20240307	12600	-30.79	20230609	7720	12.95	20230727	0.97	N	025770	500	194 억		23448109	N	N	0	N	00	N
61	20240419	130341	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8690	50	2	0.58	154923220	17898	89.82	8600	8740	8550	11230	6050	8640	8655.90	62.62	0	4759	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3254	10.81	1.14	12	0.05	804.00	7597.00	12600	20230609	-31.03	7720	20230727	12.56	9990	-13.01	20240111	8250	5.33	20240307	12600	-31.03	20230609	7720	12.56	20230727	0.97	N	025770	500	194 억		23448109	N	N	0	N	00	N
62	20240419	120339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8680	40	2	0.46	120009490	13870	69.61	8600	8740	8550	11230	6050	8640	8652.45	62.62	0	3003	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3250	10.80	1.14	12	0.04	804.00	7597.00	12600	20230609	-31.11	7720	20230727	12.44	9990	-13.11	20240111	8250	5.21	20240307	12600	-31.11	20230609	7720	12.44	20230727	0.97	N	025770	500	194 억		23448109	N	N	0	N	00	N
63	20240419	110341	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8680	40	2	0.46	82381500	9520	47.78	8600	8740	8550	11230	6050	8640	8653.52	62.62	0	1089	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3250	10.80	1.14	12	0.03	804.00	7597.00	12600	20230609	-31.11	7720	20230727	12.44	9990	-13.11	20240111	8250	5.21	20240307	12600	-31.11	20230609	7720	12.44	20230727	0.97	N	025770	500	194 억		23448109	N	N	0	N	00	N
64	20240419	100340	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8730	90	2	1.04	57593010	6672	33.48	8600	8730	8550	11230	6050	8640	8632.05	62.62	0	1306	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3269	10.86	1.15	12	0.02	804.00	7597.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	0.97	N	025770	500	194 억		23448109	N	N	0	N	00	N
65	20240419	090337	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8600	-40	5	-0.46	2881000	335	1.68	8600	8600	8600	11230	6050	8640	8600.00	62.62	0	-182	8826	8732	8616	8522	8406	8780	8570	194	2590	500	6390	10	1	37444271	3220	10.70	1.13	12	0.00	804.00	7597.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.97	N	025770	500	194 억		23448109	N	N	0	N	00	N
66	20240418	160337	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8640	100	2	1.17	172065840	19925	91.67	8500	8710	8500	11100	5980	8540	8635.64	62.61	0	5412	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3235	10.75	1.14	12	0.05	804.00	7597.00	12600	20230609	-31.43	7720	20230727	11.92	9990	-13.51	20240111	8250	4.73	20240307	12600	-31.43	20230609	7720	11.92	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
67	20240418	150339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8680	140	2	1.64	155883480	18056	83.07	8500	8710	8500	11100	5980	8540	8633.33	62.61	0	5589	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3250	10.80	1.14	12	0.05	804.00	7597.00	12600	20230609	-31.11	7720	20230727	12.44	9990	-13.11	20240111	8250	5.21	20240307	12600	-31.11	20230609	7720	12.44	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
68	20240418	140339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8690	150	2	1.76	141131820	16354	75.24	8500	8710	8500	11100	5980	8540	8629.80	62.61	0	5511	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3254	10.81	1.14	12	0.04	804.00	7597.00	12600	20230609	-31.03	7720	20230727	12.56	9990	-13.01	20240111	8250	5.33	20240307	12600	-31.03	20230609	7720	12.56	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
69	20240418	130339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8630	90	2	1.05	112274920	13019	59.90	8500	8710	8500	11100	5980	8540	8623.93	62.61	0	6607	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3231	10.73	1.14	12	0.03	804.00	7597.00	12600	20230609	-31.51	7720	20230727	11.79	9990	-13.61	20240111	8250	4.61	20240307	12600	-31.51	20230609	7720	11.79	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
70	20240418	120338	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8640	100	2	1.17	94204290	10920	50.24	8500	8710	8500	11100	5980	8540	8626.77	62.61	0	5956	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3235	10.75	1.14	12	0.03	804.00	7597.00	12600	20230609	-31.43	7720	20230727	11.92	9990	-13.51	20240111	8250	4.73	20240307	12600	-31.43	20230609	7720	11.92	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
71	20240418	110338	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8610	70	2	0.82	82997680	9621	44.26	8500	8710	8500	11100	5980	8540	8626.72	62.61	0	5825	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3224	10.71	1.13	12	0.03	804.00	7597.00	12600	20230609	-31.67	7720	20230727	11.53	9990	-13.81	20240111	8250	4.36	20240307	12600	-31.67	20230609	7720	11.53	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
72	20240418	100340	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8630	90	2	1.05	56657260	6573	30.24	8500	8710	8500	11100	5980	8540	8619.70	62.61	0	3925	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3231	10.73	1.14	12	0.02	804.00	7597.00	12600	20230609	-31.51	7720	20230727	11.79	9990	-13.61	20240111	8250	4.61	20240307	12600	-31.51	20230609	7720	11.79	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
73	20240418	090338	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8550	10	2	0.12	5713770	671	3.09	8500	8550	8500	11100	5980	8540	8515.31	62.61	0	353	8780	8660	8530	8410	8280	8720	8470	194	2560	500	6310	10	1	37444271	3201	10.63	1.13	12	0.00	804.00	7597.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.98	N	025770	500	194 억		23442657	N	N	0	N	00	N
74	20240417	160334	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8540	-10	5	-0.12	184971370	21553	104.48	8510	8650	8400	11110	5990	8550	8582.28	62.61	0	848	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3198	10.62	1.12	12	0.06	804.00	7597.00	12600	20230609	-32.22	7720	20230727	10.62	9990	-14.51	20240111	8250	3.52	20240307	12600	-32.22	20230609	7720	10.62	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
75	20240417	150341	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8590	40	2	0.47	169491270	19744	95.71	8510	8650	8400	11110	5990	8550	8584.44	62.61	0	151	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3216	10.68	1.13	12	0.05	804.00	7597.00	12600	20230609	-31.83	7720	20230727	11.27	9990	-14.01	20240111	8250	4.12	20240307	12600	-31.83	20230609	7720	11.27	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
76	20240417	140337	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8630	80	2	0.94	140736950	16402	79.51	8510	8650	8400	11110	5990	8550	8580.47	62.61	0	-390	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3231	10.73	1.14	12	0.04	804.00	7597.00	12600	20230609	-31.51	7720	20230727	11.79	9990	-13.61	20240111	8250	4.61	20240307	12600	-31.51	20230609	7720	11.79	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
77	20240417	130339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8620	70	2	0.82	117098750	13663	66.24	8510	8650	8400	11110	5990	8550	8570.50	62.61	0	-219	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3228	10.72	1.13	12	0.04	804.00	7597.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
78	20240417	120339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8630	80	2	0.94	99022380	11560	56.04	8510	8650	8400	11110	5990	8550	8565.95	62.61	0	128	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3231	10.73	1.14	12	0.03	804.00	7597.00	12600	20230609	-31.51	7720	20230727	11.79	9990	-13.61	20240111	8250	4.61	20240307	12600	-31.51	20230609	7720	11.79	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
79	20240417	110341	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8590	40	2	0.47	74913860	8762	42.48	8510	8600	8400	11110	5990	8550	8549.86	62.61	0	41	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3216	10.68	1.13	12	0.02	804.00	7597.00	12600	20230609	-31.83	7720	20230727	11.27	9990	-14.01	20240111	8250	4.12	20240307	12600	-31.83	20230609	7720	11.27	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
80	20240417	100337	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8600	50	2	0.58	50845590	5958	28.88	8510	8600	8400	11110	5990	8550	8534.00	62.61	0	384	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3220	10.70	1.13	12	0.02	804.00	7597.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
81	20240417	090337	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8520	-30	5	-0.35	18622060	2191	10.62	8510	8550	8400	11110	5990	8550	8499.34	62.61	0	361	8716	8632	8586	8502	8456	8615	8485	194	2560	500	6320	10	1	37444271	3190	10.60	1.12	12	0.01	804.00	7597.00	12600	20230609	-32.38	7720	20230727	10.36	9990	-14.71	20240111	8250	3.27	20240307	12600	-32.38	20230609	7720	10.36	20230727	0.98	N	025770	500	194 억		23443666	N	N	0	N	00	N
82	20240416	160340	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8550	-120	5	-1.38	175770680	20463	42.35	8550	8670	8540	11270	6070	8670	8589.73	62.61	0	-43	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3201	10.63	1.13	12	0.05	804.00	7597.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
83	20240416	150337	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8570	-100	5	-1.15	151452810	17621	36.47	8550	8670	8550	11270	6070	8670	8595.02	62.61	0	186	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3209	10.66	1.13	12	0.05	804.00	7597.00	12600	20230609	-31.98	7720	20230727	11.01	9990	-14.21	20240111	8250	3.88	20240307	12600	-31.98	20230609	7720	11.01	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
84	20240416	140336	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8600	-70	5	-0.81	119633710	13911	28.79	8550	8670	8550	11270	6070	8670	8599.94	62.61	0	1418	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3220	10.70	1.13	12	0.04	804.00	7597.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
85	20240416	130338	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8620	-50	5	-0.58	96924200	11269	23.32	8550	8670	8550	11270	6070	8670	8600.96	62.61	0	1046	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3228	10.72	1.13	12	0.03	804.00	7597.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
86	20240416	120339	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8600	-70	5	-0.81	84832640	9864	20.41	8550	8670	8550	11270	6070	8670	8600.23	62.61	0	1423	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3220	10.70	1.13	12	0.03	804.00	7597.00	12600	20230609	-31.75	7720	20230727	11.40	9990	-13.91	20240111	8250	4.24	20240307	12600	-31.75	20230609	7720	11.40	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
87	20240416	110338	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8560	-110	5	-1.27	66249500	7702	15.94	8550	8670	8550	11270	6070	8670	8601.60	62.61	0	876	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3205	10.65	1.13	12	0.02	804.00	7597.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
88	20240416	100333	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8640	-30	5	-0.35	38250590	4450	9.21	8550	8640	8550	11270	6070	8670	8595.64	62.61	0	195	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3235	10.75	1.14	12	0.01	804.00	7597.00	12600	20230609	-31.43	7720	20230727	11.92	9990	-13.51	20240111	8250	4.73	20240307	12600	-31.43	20230609	7720	11.92	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
89	20240416	090333	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8560	-110	5	-1.27	8699190	1013	2.10	8550	8630	8550	11270	6070	8670	8587.55	62.61	0	-142	9016	8842	8686	8512	8356	8765	8435	194	2600	500	6410	10	1	37444271	3205	10.65	1.13	12	0.00	804.00	7597.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.97	N	025770	500	194 억		23444081	N	N	60	N	00	N
90	20240415	160332	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8670	-190	5	-2.14	415286700	48292	255.46	8690	8860	8530	11510	6210	8860	8599.43	62.61	0	66	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3246	10.78	1.14	12	0.13	804.00	7597.00	12600	20230609	-31.19	7720	20230727	12.31	9990	-13.21	20240111	8250	5.09	20240307	12600	-31.19	20230609	7720	12.31	20230727	0.99	N	025770	500	194 억		23444726	N	N	60	N	00	N
91	20240415	150336	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8590	-270	5	-3.05	366975580	42700	225.88	8690	8860	8530	11510	6210	8860	8594.28	62.61	0	446	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3216	10.68	1.13	12	0.11	804.00	7597.00	12600	20230609	-31.83	7720	20230727	11.27	9990	-14.01	20240111	8250	4.12	20240307	12600	-31.83	20230609	7720	11.27	20230727	0.99	N	025770	500	194 억		23444726	N	N	30	N	00	N
92	20240415	140332	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8620	-240	5	-2.71	331586890	38591	204.14	8690	8860	8530	11510	6210	8860	8592.34	62.61	0	559	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3228	10.72	1.13	12	0.10	804.00	7597.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.99	N	025770	500	194 억		23444726	N	N	30	N	00	N
93	20240415	130331	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8540	-320	5	-3.61	299637220	34877	184.50	8690	8860	8530	11510	6210	8860	8591.26	62.61	0	-438	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3198	10.62	1.12	12	0.09	804.00	7597.00	12600	20230609	-32.22	7720	20230727	10.62	9990	-14.51	20240111	8250	3.52	20240307	12600	-32.22	20230609	7720	10.62	20230727	0.99	N	025770	500	194 억		23444726	N	N	30	N	00	N
94	20240415	120334	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8550	-310	5	-3.50	270977340	31522	166.75	8690	8860	8530	11510	6210	8860	8596.45	62.61	0	-695	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3201	10.63	1.13	12	0.08	804.00	7597.00	12600	20230609	-32.14	7720	20230727	10.75	9990	-14.41	20240111	8250	3.64	20240307	12600	-32.14	20230609	7720	10.75	20230727	0.99	N	025770	500	194 억		23444726	N	N	30	N	00	N
95	20240415	110334	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8560	-300	5	-3.39	233870880	27182	143.79	8690	8860	8530	11510	6210	8860	8603.89	62.61	0	-1064	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3205	10.65	1.13	12	0.07	804.00	7597.00	12600	20230609	-32.06	7720	20230727	10.88	9990	-14.31	20240111	8250	3.76	20240307	12600	-32.06	20230609	7720	10.88	20230727	0.99	N	025770	500	194 억		23444726	N	N	30	N	00	N
96	20240415	100334	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8580	-280	5	-3.16	145567560	16864	89.21	8690	8860	8540	11510	6210	8860	8631.85	62.61	0	932	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3213	10.67	1.13	12	0.05	804.00	7597.00	12600	20230609	-31.90	7720	20230727	11.14	9990	-14.11	20240111	8250	4.00	20240307	12600	-31.90	20230609	7720	11.14	20230727	0.99	N	025770	500	194 억		23444726	N	N	30	N	00	N
97	20240415	090335	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8620	-240	5	-2.71	92422290	10685	56.52	8690	8860	8540	11510	6210	8860	8649.72	62.61	0	1424	9066	8962	8886	8782	8706	8925	8745	194	2650	500	6550	10	1	37444271	3228	10.72	1.13	12	0.03	804.00	7597.00	12600	20230609	-31.59	7720	20230727	11.66	9990	-13.71	20240111	8250	4.48	20240307	12600	-31.59	20230609	7720	11.66	20230727	0.99	N	025770	500	194 억		23444726	N	N	30	N	00	N
98	20240412	160333	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8860	-130	5	-1.45	166365780	18721	69.55	8990	8990	8810	11680	6300	8990	8886.73	62.62	0	-3287	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3318	11.02	1.17	12	0.05	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.00	N	025770	500	194 억		23446111	N	N	30	N	00	N
99	20240412	150332	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8840	-150	5	-1.67	149405420	16801	62.41	8990	8990	8830	11680	6300	8990	8892.65	62.62	0	-2459	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3310	11.00	1.16	12	0.04	804.00	7597.00	12600	20230609	-29.84	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	1.00	N	025770	500	194 억		23446111	N	N	0	N	00	N
100	20240412	140333	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8890	-100	5	-1.11	138742120	15597	57.94	8990	8990	8830	11680	6300	8990	8895.44	62.62	0	-1617	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3329	11.06	1.17	12	0.04	804.00	7597.00	12600	20230609	-29.44	7720	20230727	15.16	9990	-11.01	20240111	8250	7.76	20240307	12600	-29.44	20230609	7720	15.16	20230727	1.00	N	025770	500	194 억		23446111	N	N	0	N	00	N
101	20240412	130329	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8870	-120	5	-1.33	113548660	12753	47.38	8990	8990	8860	11680	6300	8990	8903.68	62.62	0	-970	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3321	11.03	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	1.00	N	025770	500	194 억		23446111	N	N	0	N	00	N
102	20240412	120333	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8890	-100	5	-1.11	90087440	10109	37.55	8990	8990	8860	11680	6300	8990	8911.61	62.62	0	-126	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3329	11.06	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.44	7720	20230727	15.16	9990	-11.01	20240111	8250	7.76	20240307	12600	-29.44	20230609	7720	15.16	20230727	1.00	N	025770	500	194 억		23446111	N	N	0	N	00	N
103	20240412	110330	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8880	-110	5	-1.22	80435590	9024	33.52	8990	8990	8860	11680	6300	8990	8913.52	62.62	0	394	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3325	11.04	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.52	7720	20230727	15.03	9990	-11.11	20240111	8250	7.64	20240307	12600	-29.52	20230609	7720	15.03	20230727	1.00	N	025770	500	194 억		23446111	N	N	0	N	00	N
104	20240412	100331	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8940	-50	5	-0.56	59410400	6665	24.76	8990	8990	8860	11680	6300	8990	8913.79	62.62	0	-590	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3348	11.12	1.18	12	0.02	804.00	7597.00	12600	20230609	-29.05	7720	20230727	15.80	9990	-10.51	20240111	8250	8.36	20240307	12600	-29.05	20230609	7720	15.80	20230727	1.00	N	025770	500	194 억		23446111	N	N	0	N	00	N
105	20240412	090332	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8990	0	3	0.00	8790290	980	3.64	8990	8990	8910	11680	6300	8990	8969.68	62.62	0	-571	9243	9116	8893	8766	8543	9180	8830	194	2690	500	6650	10	1	37444271	3366	11.18	1.18	12	0.00	804.00	7597.00	12600	20230609	-28.65	7720	20230727	16.45	9990	-10.01	20240111	8250	8.97	20240307	12600	-28.65	20230609	7720	16.45	20230727	1.00	N	025770	500	194 억		23446111	N	N	0	N	00	N
106	20240411	160328	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8990	90	2	1.01	237098270	26704	72.20	8760	9020	8670	11570	6230	8900	8878.25	62.61	0	818	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3366	11.18	1.18	12	0.07	804.00	7597.00	12600	20230609	-28.65	7720	20230727	16.45	9990	-10.01	20240111	8250	8.97	20240307	12600	-28.65	20230609	7720	16.45	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
107	20240411	150334	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8990	90	2	1.01	218227570	24602	66.51	8760	9020	8670	11570	6230	8900	8870.32	62.61	0	1379	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3366	11.18	1.18	12	0.07	804.00	7597.00	12600	20230609	-28.65	7720	20230727	16.45	9990	-10.01	20240111	8250	8.97	20240307	12600	-28.65	20230609	7720	16.45	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
108	20240411	140334	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8930	30	2	0.34	200141470	22585	61.06	8760	9020	8670	11570	6230	8900	8861.70	62.61	0	1820	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3344	11.11	1.18	12	0.06	804.00	7597.00	12600	20230609	-29.13	7720	20230727	15.67	9990	-10.61	20240111	8250	8.24	20240307	12600	-29.13	20230609	7720	15.67	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
109	20240411	130326	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8990	90	2	1.01	180364410	20375	55.09	8760	9020	8670	11570	6230	8900	8852.24	62.61	0	2337	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3366	11.18	1.18	12	0.05	804.00	7597.00	12600	20230609	-28.65	7720	20230727	16.45	9990	-10.01	20240111	8250	8.97	20240307	12600	-28.65	20230609	7720	16.45	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
110	20240411	120331	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8930	30	2	0.34	126038420	14307	38.68	8760	8940	8670	11570	6230	8900	8809.56	62.61	0	-886	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3344	11.11	1.18	12	0.04	804.00	7597.00	12600	20230609	-29.13	7720	20230727	15.67	9990	-10.61	20240111	8250	8.24	20240307	12600	-29.13	20230609	7720	15.67	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
111	20240411	110328	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8920	20	2	0.22	109718380	12476	33.73	8760	8940	8670	11570	6230	8900	8794.36	62.61	0	-997	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3340	11.09	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.21	7720	20230727	15.54	9990	-10.71	20240111	8250	8.12	20240307	12600	-29.21	20230609	7720	15.54	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
112	20240411	100331	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8880	-20	5	-0.22	85151510	9707	26.24	8760	8900	8670	11570	6230	8900	8772.18	62.61	0	-438	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3325	11.04	1.17	12	0.03	804.00	7597.00	12600	20230609	-29.52	7720	20230727	15.03	9990	-11.11	20240111	8250	7.64	20240307	12600	-29.52	20230609	7720	15.03	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
113	20240411	090329	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8770	-130	5	-1.46	5790440	661	1.79	8760	8870	8740	11570	6230	8900	8760.12	62.61	0	53	9100	9000	8810	8710	8520	9050	8760	194	2670	500	6580	10	1	37444271	3284	10.91	1.15	12	0.00	804.00	7597.00	12600	20230609	-30.40	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	1.01	N	025770	500	194 억		23443477	N	N	0	N	00	N
114	20240409	160326	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8900	220	2	2.53	316226670	35933	147.12	8620	8910	8620	11280	6080	8680	8800.45	62.58	0	10012	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3333	11.07	1.17	12	0.10	804.00	7597.00	12600	20230609	-29.37	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
115	20240409	150327	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8860	180	2	2.07	303408310	34491	141.21	8620	8910	8620	11280	6080	8680	8796.74	62.58	0	9868	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3318	11.02	1.17	12	0.09	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
116	20240409	140330	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8910	230	2	2.65	283473490	32248	132.03	8620	8910	8620	11280	6080	8680	8790.42	62.58	0	9812	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3336	11.08	1.17	12	0.09	804.00	7597.00	12600	20230609	-29.29	7720	20230727	15.41	9990	-10.81	20240111	8250	8.00	20240307	12600	-29.29	20230609	7720	15.41	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
117	20240409	130325	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8860	180	2	2.07	194829320	22265	91.16	8620	8890	8620	11280	6080	8680	8750.47	62.58	0	4494	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3318	11.02	1.17	12	0.06	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
118	20240409	120328	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8790	110	2	1.27	159013240	18198	74.51	8620	8890	8620	11280	6080	8680	8737.95	62.58	0	4689	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3291	10.93	1.16	12	0.05	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
119	20240409	110327	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8800	120	2	1.38	123846090	14169	58.01	8620	8890	8620	11280	6080	8680	8740.64	62.58	0	5096	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3295	10.95	1.16	12	0.04	804.00	7597.00	12600	20230609	-30.16	7720	20230727	13.99	9990	-11.91	20240111	8250	6.67	20240307	12600	-30.16	20230609	7720	13.99	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
120	20240409	100324	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8720	40	2	0.46	40646430	4685	19.18	8620	8820	8620	11280	6080	8680	8675.87	62.58	0	1417	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3265	10.85	1.15	12	0.01	804.00	7597.00	12600	20230609	-30.79	7720	20230727	12.95	9990	-12.71	20240111	8250	5.70	20240307	12600	-30.79	20230609	7720	12.95	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
121	20240409	090329	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8720	40	2	0.46	21163400	2449	10.03	8620	8820	8620	11280	6080	8680	8641.65	62.58	0	1217	8886	8782	8716	8612	8546	8750	8580	194	2600	500	6420	10	1	37444271	3265	10.85	1.15	12	0.01	804.00	7597.00	12600	20230609	-30.79	7720	20230727	12.95	9990	-12.71	20240111	8250	5.70	20240307	12600	-30.79	20230609	7720	12.95	20230727	1.01	N	025770	500	194 억		23432585	N	N	678	N	00	N
122	20240408	160326	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8680	-50	5	-0.57	211838780	24317	34.69	8740	8820	8650	11340	6120	8730	8711.57	62.57	0	-947	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3250	10.80	1.14	12	0.06	804.00	7597.00	12600	20230609	-31.11	7720	20230727	12.44	9990	-13.11	20240111	8250	5.21	20240307	12600	-31.11	20230609	7720	12.44	20230727	1.01	N	025770	500	194 억		23430286	N	N	678	N	00	N
123	20240408	150326	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8750	20	2	0.23	193934970	22257	31.75	8740	8820	8650	11340	6120	8730	8713.44	62.57	0	-1063	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3276	10.88	1.15	12	0.06	804.00	7597.00	12600	20230609	-30.56	7720	20230727	13.34	9990	-12.41	20240111	8250	6.06	20240307	12600	-30.56	20230609	7720	13.34	20230727	1.01	N	025770	500	194 억		23430286	N	N	414	N	00	N
124	20240408	140327	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8730	0	3	0.00	181318410	20815	29.70	8740	8820	8650	11340	6120	8730	8710.95	62.57	0	-888	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3269	10.86	1.15	12	0.06	804.00	7597.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	1.01	N	025770	500	194 억		23430286	N	N	414	N	00	N
125	20240408	130326	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8730	0	3	0.00	157561630	18095	25.82	8740	8820	8650	11340	6120	8730	8707.47	62.57	0	-527	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3269	10.86	1.15	12	0.05	804.00	7597.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	1.01	N	025770	500	194 억		23430286	N	N	414	N	00	N
126	20240408	120327	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8740	10	2	0.11	142070720	16320	23.28	8740	8820	8650	11340	6120	8730	8705.31	62.57	0	-321	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3273	10.87	1.15	12	0.04	804.00	7597.00	12600	20230609	-30.63	7720	20230727	13.21	9990	-12.51	20240111	8250	5.94	20240307	12600	-30.63	20230609	7720	13.21	20230727	1.01	N	025770	500	194 억		23430286	N	N	414	N	00	N
127	20240408	110328	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8730	0	3	0.00	126698100	14558	20.77	8740	8820	8650	11340	6120	8730	8702.99	62.57	0	58	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3269	10.86	1.15	12	0.04	804.00	7597.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	1.01	N	025770	500	194 억		23430286	N	N	414	N	00	N
128	20240408	100324	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8790	60	2	0.69	99606240	11451	16.34	8740	8820	8650	11340	6120	8730	8698.48	62.57	0	317	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3291	10.93	1.16	12	0.03	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	1.01	N	025770	500	194 억		23430286	N	N	414	N	00	N
129	20240408	090328	55	60.00	KSQ150		통신서비스	N	N	N	Y	60	N	8810	80	2	0.92	3680390	421	0.60	8740	8820	8730	11340	6120	8730	8742.02	62.57	0	-77	9756	9242	8986	8472	8216	9115	8345	194	2610	500	6460	10	1	37444271	3299	10.96	1.16	12	0.00	804.00	7597.00	12600	20230609	-30.08	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	1.01	N	025770	500	194 억		23430286	N	N	414	N	00	N
130	20240405	160327	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8730	-180	5	-2.02	631599580	69872	260.95	9500	9500	8730	11580	6240	8910	9043.88	62.59	0	-8716	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3269	10.86	1.15	12	0.19	804.00	7597.00	12600	20230609	-30.71	7720	20230727	13.08	9990	-12.61	20240111	8250	5.82	20240307	12600	-30.71	20230609	7720	13.08	20230727	1.02	N	025770	500	194 억		23437011	N	N	414	N	00	N
131	20240405	150325	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8790	-120	5	-1.35	577437460	63682	237.83	9500	9500	8770	11580	6240	8910	9067.51	62.59	0	-9603	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3291	10.93	1.16	12	0.17	804.00	7597.00	12600	20230609	-30.24	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	1.02	N	025770	500	194 억		23437011	N	N	78	N	00	N
132	20240405	140324	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8820	-90	5	-1.01	529895310	58278	217.65	9500	9500	8810	11580	6240	8910	9092.54	62.59	0	-8433	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3303	10.97	1.16	12	0.16	804.00	7597.00	12600	20230609	-30.00	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	1.02	N	025770	500	194 억		23437011	N	N	78	N	00	N
133	20240405	130324	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	-50	5	-0.56	515103190	56605	211.40	9500	9500	8810	11580	6240	8910	9099.96	62.59	0	-8209	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3318	11.02	1.17	12	0.15	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.02	N	025770	500	194 억		23437011	N	N	78	N	00	N
134	20240405	120324	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8850	-60	5	-0.67	482445920	52908	197.59	9500	9500	8810	11580	6240	8910	9118.58	62.59	0	-8181	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3314	11.01	1.16	12	0.14	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	1.02	N	025770	500	194 억		23437011	N	N	78	N	00	N
135	20240405	110326	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8830	-80	5	-0.90	457247470	50054	186.94	9500	9500	8810	11580	6240	8910	9135.08	62.59	0	-8164	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3306	10.98	1.16	12	0.13	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	1.02	N	025770	500	194 억		23437011	N	N	78	N	00	N
136	20240405	100303	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8830	-80	5	-0.90	417811880	45584	170.24	9500	9500	8810	11580	6240	8910	9165.76	62.59	0	-7598	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3306	10.98	1.16	12	0.12	804.00	7597.00	12600	20230609	-29.92	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	1.02	N	025770	500	194 억		23437011	N	N	78	N	00	N
137	20240405	090323	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8950	40	2	0.45	294806970	31690	118.35	9500	9500	8820	11580	6240	8910	9302.84	62.59	0	-5438	9110	9010	8910	8810	8710	8960	8760	194	2670	500	6590	10	1	37444271	3351	11.13	1.18	12	0.08	804.00	7597.00	12600	20230609	-28.97	7720	20230727	15.93	9990	-10.41	20240111	8250	8.48	20240307	12600	-28.97	20230609	7720	15.93	20230727	1.02	N	025770	500	194 억		23437011	N	N	78	N	00	N
138	20240404	160321	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8910	50	2	0.56	237128730	26662	86.81	9010	9010	8810	11510	6210	8860	8893.88	62.60	0	-8475	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3336	11.08	1.17	12	0.07	804.00	7597.00	12600	20230609	-29.29	7720	20230727	15.41	9990	-10.81	20240111	8250	8.00	20240307	12600	-29.29	20230609	7720	15.41	20230727	1.01	N	025770	500	194 억		23441414	N	N	78	N	00	N
139	20240404	150321	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	0	3	0.00	224098650	25195	82.03	9010	9010	8810	11510	6210	8860	8894.57	62.60	0	-8945	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3318	11.02	1.17	12	0.07	804.00	7597.00	12600	20230609	-29.68	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.01	N	025770	500	194 억		23441414	N	N	317	N	00	N
140	20240404	140322	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8890	30	2	0.34	191963160	21568	70.22	9010	9010	8810	11510	6210	8860	8900.37	62.60	0	-7004	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3329	11.06	1.17	12	0.06	804.00	7597.00	12600	20230609	-29.44	7720	20230727	15.16	9990	-11.01	20240111	8250	7.76	20240307	12600	-29.44	20230609	7720	15.16	20230727	1.01	N	025770	500	194 억		23441414	N	N	317	N	00	N
141	20240404	130320	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8850	-10	5	-0.11	181056580	20339	66.22	9010	9010	8810	11510	6210	8860	8901.94	62.60	0	-6503	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3314	11.01	1.16	12	0.05	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	1.01	N	025770	500	194 억		23441414	N	N	317	N	00	N
142	20240404	120321	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8850	-10	5	-0.11	149501570	16783	54.64	9010	9010	8810	11510	6210	8860	8907.92	62.60	0	-5533	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3314	11.01	1.16	12	0.04	804.00	7597.00	12600	20230609	-29.76	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	1.01	N	025770	500	194 억		23441414	N	N	317	N	00	N
143	20240404	110321	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8870	10	2	0.11	124514950	13969	45.48	9010	9010	8810	11510	6210	8860	8913.66	62.60	0	-4428	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3321	11.03	1.17	12	0.04	804.00	7597.00	12600	20230609	-29.60	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	1.01	N	025770	500	194 억		23441414	N	N	317	N	00	N
144	20240404	100320	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8910	50	2	0.56	52114080	5824	18.96	9010	9010	8810	11510	6210	8860	8948.16	62.60	0	-2229	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3336	11.08	1.17	12	0.02	804.00	7597.00	12600	20230609	-29.29	7720	20230727	15.41	9990	-10.81	20240111	8250	8.00	20240307	12600	-29.29	20230609	7720	15.41	20230727	1.01	N	025770	500	194 억		23441414	N	N	317	N	00	N
145	20240404	090320	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8970	110	2	1.24	5489470	614	2.00	9010	9010	8810	11510	6210	8860	8940.50	62.60	0	59	9166	9012	8876	8722	8586	8945	8655	194	2650	500	6550	10	1	37444271	3359	11.16	1.18	12	0.00	804.00	7597.00	12600	20230609	-28.81	7720	20230727	16.19	9990	-10.21	20240111	8250	8.73	20240307	12600	-28.81	20230609	7720	16.19	20230727	1.01	N	025770	500	194 억		23441414	N	N	317	N	00	N
146	20240403	160321	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	20	2	0.23	267416910	30108	114.92	8890	9030	8740	11490	6190	8840	8881.98	62.59	0	4039	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3318	11.02	1.17	12	0.08	804.00	7597.00	12700	20230329	-30.24	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.02	N	025770	500	194 억		23435739	N	N	317	N	00	N
147	20240403	150320	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8900	60	2	0.68	245461580	27635	105.48	8890	9030	8740	11490	6190	8840	8882.27	62.59	0	3808	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3333	11.07	1.17	12	0.07	804.00	7597.00	12700	20230329	-29.92	7720	20230727	15.28	9990	-10.91	20240111	8250	7.88	20240307	12600	-29.37	20230609	7720	15.28	20230727	1.02	N	025770	500	194 억		23435739	N	N	186	N	00	N
148	20240403	140319	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8990	150	2	1.70	206080910	23226	88.65	8890	9030	8740	11490	6190	8840	8872.85	62.59	0	3742	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3366	11.18	1.18	12	0.06	804.00	7597.00	12700	20230329	-29.21	7720	20230727	16.45	9990	-10.01	20240111	8250	8.97	20240307	12600	-28.65	20230609	7720	16.45	20230727	1.02	N	025770	500	194 억		23435739	N	N	186	N	00	N
149	20240403	130317	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	20	2	0.23	106280870	12036	45.94	8890	8900	8740	11490	6190	8840	8830.25	62.59	0	-243	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3318	11.02	1.17	12	0.03	804.00	7597.00	12700	20230329	-30.24	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.02	N	025770	500	194 억		23435739	N	N	186	N	00	N
150	20240403	120320	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	20	2	0.23	90142050	10214	38.98	8890	8900	8740	11490	6190	8840	8825.34	62.59	0	-347	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3318	11.02	1.17	12	0.03	804.00	7597.00	12700	20230329	-30.24	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.02	N	025770	500	194 억		23435739	N	N	186	N	00	N
151	20240403	110319	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	20	2	0.23	76671030	8691	33.17	8890	8900	8740	11490	6190	8840	8821.89	62.59	0	-109	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3318	11.02	1.17	12	0.02	804.00	7597.00	12700	20230329	-30.24	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.02	N	025770	500	194 억		23435739	N	N	186	N	00	N
152	20240403	100319	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8880	40	2	0.45	54099390	6142	23.44	8890	8900	8740	11490	6190	8840	8808.11	62.59	0	1045	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3325	11.04	1.17	12	0.02	804.00	7597.00	12700	20230329	-30.08	7720	20230727	15.03	9990	-11.11	20240111	8250	7.64	20240307	12600	-29.52	20230609	7720	15.03	20230727	1.02	N	025770	500	194 억		23435739	N	N	186	N	00	N
153	20240403	090321	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8830	-10	5	-0.11	1178390	133	0.51	8890	8890	8830	11490	6190	8840	8860.08	62.59	0	-42	9000	8920	8830	8750	8660	8925	8755	194	2650	500	6540	10	1	37444271	3306	10.98	1.16	12	0.00	804.00	7597.00	12700	20230329	-30.47	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	1.02	N	025770	500	194 억		23435739	N	N	186	N	00	N
154	20240402	160312	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8840	0	3	0.00	227542190	25815	202.65	8840	8910	8740	11490	6190	8840	8814.34	62.59	0	-1292	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3310	11.00	1.16	12	0.07	804.00	7597.00	12750	20230328	-30.67	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	1.01	N	025770	500	194 억		23435217	N	N	186	N	00	N
155	20240402	150318	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8790	-50	5	-0.57	222376100	25229	198.05	8840	8910	8740	11490	6190	8840	8814.30	62.59	0	-1102	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3291	10.93	1.16	12	0.07	804.00	7597.00	12750	20230328	-31.06	7720	20230727	13.86	9990	-12.01	20240111	8250	6.55	20240307	12600	-30.24	20230609	7720	13.86	20230727	1.01	N	025770	500	194 억		23435217	N	N	0	N	00	N
156	20240402	140319	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	20	2	0.23	203081390	23044	180.89	8840	8910	8740	11490	6190	8840	8812.77	62.59	0	-808	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3318	11.02	1.17	12	0.06	804.00	7597.00	12750	20230328	-30.51	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.01	N	025770	500	194 억		23435217	N	N	0	N	00	N
157	20240402	130315	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8830	-10	5	-0.11	160105480	18182	142.73	8840	8910	8740	11490	6190	8840	8805.71	62.59	0	-157	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3306	10.98	1.16	12	0.05	804.00	7597.00	12750	20230328	-30.75	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	1.01	N	025770	500	194 억		23435217	N	N	0	N	00	N
158	20240402	120314	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8910	70	2	0.79	145534230	16538	129.82	8840	8910	8740	11490	6190	8840	8799.99	62.59	0	-63	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3336	11.08	1.17	12	0.04	804.00	7597.00	12750	20230328	-30.12	7720	20230727	15.41	9990	-10.81	20240111	8250	8.00	20240307	12600	-29.29	20230609	7720	15.41	20230727	1.01	N	025770	500	194 억		23435217	N	N	0	N	00	N
159	20240402	110316	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8830	-10	5	-0.11	106960070	12178	95.60	8840	8840	8740	11490	6190	8840	8783.06	62.59	0	-65	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3306	10.98	1.16	12	0.03	804.00	7597.00	12750	20230328	-30.75	7720	20230727	14.38	9990	-11.61	20240111	8250	7.03	20240307	12600	-29.92	20230609	7720	14.38	20230727	1.01	N	025770	500	194 억		23435217	N	N	0	N	00	N
160	20240402	100315	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8770	-70	5	-0.79	50291890	5734	45.01	8840	8840	8740	11490	6190	8840	8770.82	62.59	0	-1357	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3284	10.91	1.15	12	0.02	804.00	7597.00	12750	20230328	-31.22	7720	20230727	13.60	9990	-12.21	20240111	8250	6.30	20240307	12600	-30.40	20230609	7720	13.60	20230727	1.01	N	025770	500	194 억		23435217	N	N	0	N	00	N
161	20240402	090314	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8780	-60	5	-0.68	11209970	1275	10.01	8840	8840	8760	11490	6190	8840	8792.13	62.59	0	-31	9013	8926	8813	8726	8613	8870	8670	194	2650	500	6540	10	1	37444271	3288	10.92	1.16	12	0.00	804.00	7597.00	12750	20230328	-31.14	7720	20230727	13.73	9990	-12.11	20240111	8250	6.42	20240307	12600	-30.32	20230609	7720	13.73	20230727	1.01	N	025770	500	194 억		23435217	N	N	0	N	00	N
162	20240401	160313	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8840	90	2	1.03	112266000	12697	77.58	8850	8900	8700	11370	6130	8750	8841.93	62.59	0	2395	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3310	11.00	1.16	12	0.03	804.00	7597.00	12780	20230327	-30.83	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N
163	20240401	150314	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8820	70	2	0.80	106108320	12000	73.32	8850	8900	8700	11370	6130	8750	8842.36	62.59	0	2274	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3303	10.97	1.16	12	0.03	804.00	7597.00	12780	20230327	-30.99	7720	20230727	14.25	9990	-11.71	20240111	8250	6.91	20240307	12600	-30.00	20230609	7720	14.25	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N
164	20240401	140313	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8810	60	2	0.69	93059080	10519	64.27	8850	8900	8700	11370	6130	8750	8846.76	62.59	0	2156	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3299	10.96	1.16	12	0.03	804.00	7597.00	12780	20230327	-31.06	7720	20230727	14.12	9990	-11.81	20240111	8250	6.79	20240307	12600	-30.08	20230609	7720	14.12	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N
165	20240401	130314	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8860	110	2	1.26	82203830	9290	56.76	8850	8900	8700	11370	6130	8750	8848.64	62.59	0	2611	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3318	11.02	1.17	12	0.02	804.00	7597.00	12780	20230327	-30.67	7720	20230727	14.77	9990	-11.31	20240111	8250	7.39	20240307	12600	-29.68	20230609	7720	14.77	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N
166	20240401	120315	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8840	90	2	1.03	75417220	8523	52.08	8850	8900	8700	11370	6130	8750	8848.67	62.59	0	2624	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3310	11.00	1.16	12	0.02	804.00	7597.00	12780	20230327	-30.83	7720	20230727	14.51	9990	-11.51	20240111	8250	7.15	20240307	12600	-29.84	20230609	7720	14.51	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N
167	20240401	110314	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8850	100	2	1.14	63907280	7225	44.15	8850	8900	8700	11370	6130	8750	8845.30	62.59	0	2814	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3314	11.01	1.16	12	0.02	804.00	7597.00	12780	20230327	-30.75	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N
168	20240401	100312	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8850	100	2	1.14	41687900	4722	28.85	8850	8890	8700	11370	6130	8750	8828.44	62.59	0	1794	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3314	11.01	1.16	12	0.01	804.00	7597.00	12780	20230327	-30.75	7720	20230727	14.64	9990	-11.41	20240111	8250	7.27	20240307	12600	-29.76	20230609	7720	14.64	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N
169	20240401	090312	55	40.00	KSQ150		통신서비스	N	N	N	Y	40	N	8870	120	2	1.37	4481310	506	3.09	8850	8890	8770	11370	6130	8750	8856.34	62.59	0	88	9050	8900	8810	8660	8570	8855	8615	194	2620	500	6470	10	1	37444271	3321	11.03	1.17	12	0.00	804.00	7597.00	12780	20230327	-30.59	7720	20230727	14.90	9990	-11.21	20240111	8250	7.52	20240307	12600	-29.60	20230609	7720	14.90	20230727	1.01	N	025770	500	194 억		23435532	N	N	36	N	00	N