KissMeData/140410/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	160833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39550	-500	5	-1.25	5697292250	143008	75.91	40150	40350	39400	52000	28050	40050	39839.20	10.54	0	-489	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11746	-87.89	19.06	12	0.48	-450.00	2075.00	54100	20230907	-26.89	14810	20230328	167.05	50200	-21.22	20240306	33300	18.77	20240201	54100	-26.89	20230907	15100	161.92	20230329	0.66	N	140410	500	148 억		3129098	N	N	450	N	00	N
3	20240329	150836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39850	-200	5	-0.50	5030591450	126188	66.98	40150	40350	39400	52000	28050	40050	39865.85	10.54	0	-106	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11835	-88.56	19.20	12	0.42	-450.00	2075.00	54100	20230907	-26.34	14810	20230328	169.07	50200	-20.62	20240306	33300	19.67	20240201	54100	-26.34	20230907	15100	163.91	20230329	0.66	N	140410	500	148 억		3129098	N	N	55	N	00	N
4	20240329	140831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39900	-150	5	-0.37	4419931900	110861	58.84	40150	40350	39400	52000	28050	40050	39869.13	10.54	0	4891	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11850	-88.67	19.23	12	0.37	-450.00	2075.00	54100	20230907	-26.25	14810	20230328	169.41	50200	-20.52	20240306	33300	19.82	20240201	54100	-26.25	20230907	15100	164.24	20230329	0.66	N	140410	500	148 억		3129098	N	N	55	N	00	N
5	20240329	130818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40200	150	2	0.37	4122393450	103424	54.90	40150	40350	39400	52000	28050	40050	39859.16	10.54	0	5892	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11939	-89.33	19.37	12	0.35	-450.00	2075.00	54100	20230907	-25.69	14810	20230328	171.44	50200	-19.92	20240306	33300	20.72	20240201	54100	-25.69	20230907	15100	166.23	20230329	0.66	N	140410	500	148 억		3129098	N	N	55	N	00	N
6	20240329	120828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39800	-250	5	-0.62	3647447000	91587	48.61	40150	40350	39400	52000	28050	40050	39824.94	10.54	0	459	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11820	-88.44	19.18	12	0.31	-450.00	2075.00	54100	20230907	-26.43	14810	20230328	168.74	50200	-20.72	20240306	33300	19.52	20240201	54100	-26.43	20230907	15100	163.58	20230329	0.66	N	140410	500	148 억		3129098	N	N	55	N	00	N
7	20240329	110817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39800	-250	5	-0.62	3373518850	84713	44.97	40150	40350	39400	52000	28050	40050	39822.92	10.54	0	2167	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11820	-88.44	19.18	12	0.29	-450.00	2075.00	54100	20230907	-26.43	14810	20230328	168.74	50200	-20.72	20240306	33300	19.52	20240201	54100	-26.43	20230907	15100	163.58	20230329	0.66	N	140410	500	148 억		3129098	N	N	55	N	00	N
8	20240329	100818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39950	-100	5	-0.25	2649383000	66608	35.36	40150	40350	39400	52000	28050	40050	39775.75	10.54	0	-3349	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11865	-88.78	19.25	12	0.22	-450.00	2075.00	54100	20230907	-26.16	14810	20230328	169.75	50200	-20.42	20240306	33300	19.97	20240201	54100	-26.16	20230907	15100	164.57	20230329	0.66	N	140410	500	148 억		3129098	N	N	55	N	00	N
9	20240329	090818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39900	-150	5	-0.37	618699550	15447	8.20	40150	40350	39850	52000	28050	40050	40053.06	10.54	0	-5961	42350	41200	40350	39200	38350	40775	38775	148	11950	500	28830	50	1	29699621	11850	-88.67	19.23	12	0.05	-450.00	2075.00	54100	20230907	-26.25	14810	20230328	169.41	50200	-20.52	20240306	33300	19.82	20240201	54100	-26.25	20230907	15100	164.24	20230329	0.66	N	140410	500	148 억		3129098	N	N	55	N	00	N
10	20240328	160825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40050	-450	5	-1.11	7521818550	186619	41.29	40400	41500	39500	52600	28350	40500	40306.32	10.52	0	-12911	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	11858	-89.00	19.30	12	0.63	-450.00	2075.00	54100	20230907	-25.97	14810	20230328	170.43	50200	-20.22	20240306	33300	20.27	20240201	54100	-25.97	20230907	14810	170.43	20230328	0.68	N	140410	500	148 억		3115542	N	N	55	N	00	N
11	20240328	150824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40100	-400	5	-0.99	7096603350	176010	38.95	40400	41500	39500	52600	28350	40500	40319.32	10.52	0	-9973	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	11873	-89.11	19.33	12	0.59	-450.00	2075.00	54100	20230907	-25.88	14810	20230328	170.76	50200	-20.12	20240306	33300	20.42	20240201	54100	-25.88	20230907	14810	170.76	20230328	0.68	N	140410	500	148 억		3115542	N	N	142	N	00	N
12	20240328	140815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40000	-500	5	-1.23	6476222200	160521	35.52	40400	41500	39500	52600	28350	40500	40345.02	10.52	0	-9894	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	11843	-88.89	19.28	12	0.54	-450.00	2075.00	54100	20230907	-26.06	14810	20230328	170.09	50200	-20.32	20240306	33300	20.12	20240201	54100	-26.06	20230907	14810	170.09	20230328	0.68	N	140410	500	148 억		3115542	N	N	142	N	00	N
13	20240328	130813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40200	-300	5	-0.74	5687887250	140814	31.16	40400	41500	39500	52600	28350	40500	40392.91	10.52	0	-9308	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	11902	-89.33	19.37	12	0.48	-450.00	2075.00	54100	20230907	-25.69	14810	20230328	171.44	50200	-19.92	20240306	33300	20.72	20240201	54100	-25.69	20230907	14810	171.44	20230328	0.68	N	140410	500	148 억		3115542	N	N	142	N	00	N
14	20240328	120817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40400	-100	5	-0.25	4795181200	118578	26.24	40400	41500	39500	52600	28350	40500	40439.05	10.52	0	-3937	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	11961	-89.78	19.47	12	0.40	-450.00	2075.00	54100	20230907	-25.32	14810	20230328	172.79	50200	-19.52	20240306	33300	21.32	20240201	54100	-25.32	20230907	14810	172.79	20230328	0.68	N	140410	500	148 억		3115542	N	N	142	N	00	N
15	20240328	110817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40450	-50	5	-0.12	4252148050	105157	23.27	40400	41500	39500	52600	28350	40500	40436.19	10.52	0	-3223	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	11976	-89.89	19.49	12	0.36	-450.00	2075.00	54100	20230907	-25.23	14810	20230328	173.13	50200	-19.42	20240306	33300	21.47	20240201	54100	-25.23	20230907	14810	173.13	20230328	0.68	N	140410	500	148 억		3115542	N	N	142	N	00	N
16	20240328	100813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40850	350	2	0.86	3491081950	86406	19.12	40400	41500	39500	52600	28350	40500	40403.24	10.52	0	-1513	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	12095	-90.78	19.69	12	0.29	-450.00	2075.00	54100	20230907	-24.49	14810	20230328	175.83	50200	-18.63	20240306	33300	22.67	20240201	54100	-24.49	20230907	14810	175.83	20230328	0.68	N	140410	500	148 억		3115542	N	N	142	N	00	N
17	20240328	090831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40400	-100	5	-0.25	1285711350	32116	7.11	40400	40750	39500	52600	28350	40500	40033.36	10.52	0	297	45533	43016	41733	39216	37933	42375	38575	148	12100	500	29160	50	1	29607389	11961	-89.78	19.47	12	0.11	-450.00	2075.00	54100	20230907	-25.32	14810	20230328	172.79	50200	-19.52	20240306	33300	21.32	20240201	54100	-25.32	20230907	14810	172.79	20230328	0.68	N	140410	500	148 억		3115542	N	N	142	N	00	N
18	20240327	160827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40500	-3800	5	-8.58	18765212000	447692	163.91	43750	44250	40450	57500	31050	44300	41915.30	10.91	0	-114847	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	11991	-90.00	19.52	12	1.51	-450.00	2075.00	54100	20230907	-25.14	14810	20230328	173.46	50200	-19.32	20240306	33300	21.62	20240201	54100	-25.14	20230907	14810	173.46	20230328	0.66	N	140410	500	148 억		3229127	N	N	142	N	00	N
19	20240327	150829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40600	-3700	5	-8.35	17348367350	412788	151.13	43750	44250	40450	57500	31050	44300	42025.75	10.91	0	-108546	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	12021	-90.22	19.57	12	1.39	-450.00	2075.00	54100	20230907	-24.95	14810	20230328	174.14	50200	-19.12	20240306	33300	21.92	20240201	54100	-24.95	20230907	14810	174.14	20230328	0.66	N	140410	500	148 억		3229127	N	N	1550	N	00	N
20	20240327	140828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	-3600	5	-8.13	14858952250	351622	128.73	43750	44250	40700	57500	31050	44300	42256.67	10.91	0	-102595	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	12050	-90.44	19.61	12	1.19	-450.00	2075.00	54100	20230907	-24.77	14810	20230328	174.81	50200	-18.92	20240306	33300	22.22	20240201	54100	-24.77	20230907	14810	174.81	20230328	0.66	N	140410	500	148 억		3229127	N	N	1550	N	00	N
21	20240327	130828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41500	-2800	5	-6.32	12368936550	291117	106.58	43750	44250	41250	57500	31050	44300	42486.09	10.91	0	-92726	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	12287	-92.22	20.00	12	0.98	-450.00	2075.00	54100	20230907	-23.29	14810	20230328	180.22	50200	-17.33	20240306	33300	24.62	20240201	54100	-23.29	20230907	14810	180.22	20230328	0.66	N	140410	500	148 억		3229127	N	N	1550	N	00	N
22	20240327	120828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	-2700	5	-6.09	10768779550	252552	92.46	43750	44250	41500	57500	31050	44300	42637.99	10.91	0	-73124	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	12317	-92.44	20.05	12	0.85	-450.00	2075.00	54100	20230907	-23.11	14810	20230328	180.89	50200	-17.13	20240306	33300	24.92	20240201	54100	-23.11	20230907	14810	180.89	20230328	0.66	N	140410	500	148 억		3229127	N	N	1550	N	00	N
23	20240327	110826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41700	-2600	5	-5.87	9762001750	228385	83.61	43750	44250	41500	57500	31050	44300	42741.69	10.91	0	-64954	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	12346	-92.67	20.10	12	0.77	-450.00	2075.00	54100	20230907	-22.92	14810	20230328	181.57	50200	-16.93	20240306	33300	25.23	20240201	54100	-22.92	20230907	14810	181.57	20230328	0.66	N	140410	500	148 억		3229127	N	N	1550	N	00	N
24	20240327	100822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42700	-1600	5	-3.61	6171079150	142828	52.29	43750	44250	42600	57500	31050	44300	43204.20	10.91	0	-41554	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	12642	-94.89	20.58	12	0.48	-450.00	2075.00	54100	20230907	-21.07	14810	20230328	188.32	50200	-14.94	20240306	33300	28.23	20240201	54100	-21.07	20230907	14810	188.32	20230328	0.66	N	140410	500	148 억		3229127	N	N	1550	N	00	N
25	20240327	090828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43900	-400	5	-0.90	1299027600	29770	10.90	43750	44250	43450	57500	31050	44300	43629.08	10.91	0	5132	46100	45200	43800	42900	41500	45650	43350	148	13200	500	31890	50	1	29607389	12998	-97.56	21.16	12	0.10	-450.00	2075.00	54100	20230907	-18.85	14810	20230328	196.42	50200	-12.55	20240306	33300	31.83	20240201	54100	-18.85	20230907	14810	196.42	20230328	0.66	N	140410	500	148 억		3229127	N	N	1550	N	00	N
26	20240326	160722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44300	1200	2	2.78	11787477550	269186	138.68	43100	44700	42400	56000	30200	43100	43789.02	10.93	0	231	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	13116	-98.44	21.35	12	0.91	-450.00	2075.00	54100	20230907	-18.11	14810	20230328	199.12	50200	-11.75	20240306	33300	33.03	20240201	54100	-18.11	20230907	14810	199.12	20230328	0.66	N	140410	500	148 억		3235344	N	N	1550	N	00	N
27	20240326	150817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44550	1450	2	3.36	10909678350	249422	128.50	43100	44700	42400	56000	30200	43100	43739.85	10.93	0	3526	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	13190	-99.00	21.47	12	0.84	-450.00	2075.00	54100	20230907	-17.65	14810	20230328	200.81	50200	-11.25	20240306	33300	33.78	20240201	54100	-17.65	20230907	14810	200.81	20230328	0.66	N	140410	500	148 억		3235344	N	N	1417	N	00	N
28	20240326	140814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44350	1250	2	2.90	8666400250	198947	102.49	43100	44400	42400	56000	30200	43100	43561.36	10.93	0	15984	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	13131	-98.56	21.37	12	0.67	-450.00	2075.00	54100	20230907	-18.02	14810	20230328	199.46	50200	-11.65	20240306	33300	33.18	20240201	54100	-18.02	20230907	14810	199.46	20230328	0.66	N	140410	500	148 억		3235344	N	N	1417	N	00	N
29	20240326	130811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43450	350	2	0.81	7026423300	161603	83.25	43100	44300	42400	56000	30200	43100	43479.54	10.93	0	9926	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	12864	-96.56	20.94	12	0.55	-450.00	2075.00	54100	20230907	-19.69	14810	20230328	193.38	50200	-13.45	20240306	33300	30.48	20240201	54100	-19.69	20230907	14810	193.38	20230328	0.66	N	140410	500	148 억		3235344	N	N	1417	N	00	N
30	20240326	120812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44000	900	2	2.09	5436339100	125148	64.47	43100	44300	42400	56000	30200	43100	43439.29	10.93	0	10577	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	13027	-97.78	21.20	12	0.42	-450.00	2075.00	54100	20230907	-18.67	14810	20230328	197.10	50200	-12.35	20240306	33300	32.13	20240201	54100	-18.67	20230907	14810	197.10	20230328	0.66	N	140410	500	148 억		3235344	N	N	1417	N	00	N
31	20240326	110807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43600	500	2	1.16	3873287000	89562	46.14	43100	44050	42400	56000	30200	43100	43247.00	10.93	0	1085	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	12909	-96.89	21.01	12	0.30	-450.00	2075.00	54100	20230907	-19.41	14810	20230328	194.40	50200	-13.15	20240306	33300	30.93	20240201	54100	-19.41	20230907	14810	194.40	20230328	0.66	N	140410	500	148 억		3235344	N	N	1417	N	00	N
32	20240326	100817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43650	550	2	1.28	3063932500	70952	36.55	43100	44050	42400	56000	30200	43100	43183.18	10.93	0	-289	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	12924	-97.00	21.04	12	0.24	-450.00	2075.00	54100	20230907	-19.32	14810	20230328	194.73	50200	-13.05	20240306	33300	31.08	20240201	54100	-19.32	20230907	14810	194.73	20230328	0.66	N	140410	500	148 억		3235344	N	N	1417	N	00	N
33	20240326	090817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42700	-400	5	-0.93	795511050	18610	9.59	43100	43300	42450	56000	30200	43100	42746.37	10.93	0	-1119	44800	43950	43000	42150	41200	44375	42575	148	12900	500	31030	50	1	29607389	12642	-94.89	20.58	12	0.06	-450.00	2075.00	54100	20230907	-21.07	14810	20230328	188.32	50200	-14.94	20240306	33300	28.23	20240201	54100	-21.07	20230907	14810	188.32	20230328	0.66	N	140410	500	148 억		3235344	N	N	1417	N	00	N
34	20240325	160844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43100	250	2	0.58	8365293900	193539	88.25	42850	43850	42050	55700	30000	42850	43223.22	10.94	0	1098	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12761	-95.78	20.77	12	0.65	-450.00	2075.00	54100	20230907	-20.33	14810	20230328	191.02	50200	-14.14	20240306	33300	29.43	20240201	54100	-20.33	20230907	14810	191.02	20230328	0.67	N	140410	500	148 억		3238084	N	N	1417	N	00	N
35	20240325	150846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43250	400	2	0.93	7913598900	183066	83.47	42850	43850	42050	55700	30000	42850	43228.13	10.94	0	4203	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12805	-96.11	20.84	12	0.62	-450.00	2075.00	54100	20230907	-20.06	14810	20230328	192.03	50200	-13.84	20240306	33300	29.88	20240201	54100	-20.06	20230907	14810	192.03	20230328	0.67	N	140410	500	148 억		3238084	N	N	531	N	00	N
36	20240325	140842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43450	600	2	1.40	6994834800	161873	73.81	42850	43850	42050	55700	30000	42850	43211.88	10.94	0	4161	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12864	-96.56	20.94	12	0.55	-450.00	2075.00	54100	20230907	-19.69	14810	20230328	193.38	50200	-13.45	20240306	33300	30.48	20240201	54100	-19.69	20230907	14810	193.38	20230328	0.67	N	140410	500	148 억		3238084	N	N	531	N	00	N
37	20240325	130844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43600	750	2	1.75	6411914150	148461	67.69	42850	43850	42050	55700	30000	42850	43189.22	10.94	0	8286	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12909	-96.89	21.01	12	0.50	-450.00	2075.00	54100	20230907	-19.41	14810	20230328	194.40	50200	-13.15	20240306	33300	30.93	20240201	54100	-19.41	20230907	14810	194.40	20230328	0.67	N	140410	500	148 억		3238084	N	N	531	N	00	N
38	20240325	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43600	750	2	1.75	5857393500	135746	61.89	42850	43850	42050	55700	30000	42850	43149.66	10.94	0	12986	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12909	-96.89	21.01	12	0.46	-450.00	2075.00	54100	20230907	-19.41	14810	20230328	194.40	50200	-13.15	20240306	33300	30.93	20240201	54100	-19.41	20230907	14810	194.40	20230328	0.67	N	140410	500	148 억		3238084	N	N	531	N	00	N
39	20240325	110845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43400	550	2	1.28	4833511550	112248	51.18	42850	43700	42050	55700	30000	42850	43061.01	10.94	0	5768	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12850	-96.44	20.92	12	0.38	-450.00	2075.00	54100	20230907	-19.78	14810	20230328	193.05	50200	-13.55	20240306	33300	30.33	20240201	54100	-19.78	20230907	14810	193.05	20230328	0.67	N	140410	500	148 억		3238084	N	N	531	N	00	N
40	20240325	100845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43450	600	2	1.40	3813306450	88730	40.46	42850	43700	42050	55700	30000	42850	42976.52	10.94	0	2471	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12864	-96.56	20.94	12	0.30	-450.00	2075.00	54100	20230907	-19.69	14810	20230328	193.38	50200	-13.45	20240306	33300	30.48	20240201	54100	-19.69	20230907	14810	193.38	20230328	0.67	N	140410	500	148 억		3238084	N	N	531	N	00	N
41	20240325	090848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42150	-700	5	-1.63	897097250	21107	9.62	42850	42900	42150	55700	30000	42850	42502.31	10.94	0	-268	44516	43682	42516	41682	40516	44100	42100	148	12850	500	30850	50	1	29607389	12480	-93.67	20.31	12	0.07	-450.00	2075.00	54100	20230907	-22.09	14810	20230328	184.60	50200	-16.04	20240306	33300	26.58	20240201	54100	-22.09	20230907	14810	184.60	20230328	0.67	N	140410	500	148 억		3238084	N	N	531	N	00	N
42	20240322	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42850	1350	2	3.25	9268708750	217287	87.95	41850	43350	41350	53900	29050	41500	42656.48	10.93	0	2222	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12687	-31.55	43.68	12	0.73	-1358.00	981.00	54100	20230907	-20.79	14810	20230328	189.33	50200	-14.64	20240306	33300	28.68	20240201	54100	-20.79	20230907	14810	189.33	20230328	0.67	N	140410	500	148 억		3234629	N	N	531	N	00	N
43	20240322	150848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42900	1400	2	3.37	8839037800	207267	83.89	41850	43350	41350	53900	29050	41500	42645.66	10.93	0	6077	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12702	-31.59	43.73	12	0.70	-1358.00	981.00	54100	20230907	-20.70	14810	20230328	189.67	50200	-14.54	20240306	33300	28.83	20240201	54100	-20.70	20230907	14810	189.67	20230328	0.67	N	140410	500	148 억		3234629	N	N	493	N	00	N
44	20240322	140837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	1300	2	3.13	7894436900	185198	74.96	41850	43350	41350	53900	29050	41500	42627.02	10.93	0	12330	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12672	-31.52	43.63	12	0.63	-1358.00	981.00	54100	20230907	-20.89	14810	20230328	188.99	50200	-14.74	20240306	33300	28.53	20240201	54100	-20.89	20230907	14810	188.99	20230328	0.67	N	140410	500	148 억		3234629	N	N	493	N	00	N
45	20240322	130842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42550	1050	2	2.53	7398968000	173602	70.26	41850	43350	41350	53900	29050	41500	42620.30	10.93	0	13149	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12598	-31.33	43.37	12	0.59	-1358.00	981.00	54100	20230907	-21.35	14810	20230328	187.31	50200	-15.24	20240306	33300	27.78	20240201	54100	-21.35	20230907	14810	187.31	20230328	0.67	N	140410	500	148 억		3234629	N	N	493	N	00	N
46	20240322	120838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	900	2	2.17	6914860250	162278	65.68	41850	43350	41350	53900	29050	41500	42611.21	10.93	0	11126	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12554	-31.22	43.22	12	0.55	-1358.00	981.00	54100	20230907	-21.63	14810	20230328	186.29	50200	-15.54	20240306	33300	27.33	20240201	54100	-21.63	20230907	14810	186.29	20230328	0.67	N	140410	500	148 억		3234629	N	N	493	N	00	N
47	20240322	110846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43200	1700	2	4.10	5554155050	130597	52.86	41850	43300	41350	53900	29050	41500	42528.97	10.93	0	12197	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12790	-31.81	44.04	12	0.44	-1358.00	981.00	54100	20230907	-20.15	14810	20230328	191.69	50200	-13.94	20240306	33300	29.73	20240201	54100	-20.15	20230907	14810	191.69	20230328	0.67	N	140410	500	148 억		3234629	N	N	493	N	00	N
48	20240322	100838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42600	1100	2	2.65	2935543700	69727	28.22	41850	42700	41350	53900	29050	41500	42100.54	10.93	0	-4871	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12613	-31.37	43.43	12	0.24	-1358.00	981.00	54100	20230907	-21.26	14810	20230328	187.64	50200	-15.14	20240306	33300	27.93	20240201	54100	-21.26	20230907	14810	187.64	20230328	0.67	N	140410	500	148 억		3234629	N	N	493	N	00	N
49	20240322	090836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41650	150	2	0.36	401359450	9633	3.90	41850	41900	41350	53900	29050	41500	41665.07	10.93	0	-4576	44033	42766	41883	40616	39733	43400	41250	148	12400	500	29880	50	1	29607389	12331	-30.67	42.46	12	0.03	-1358.00	981.00	54100	20230907	-23.01	14810	20230328	181.23	50200	-17.03	20240306	33300	25.08	20240201	54100	-23.01	20230907	14810	181.23	20230328	0.67	N	140410	500	148 억		3234629	N	N	493	N	00	N
50	20240321	160843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41500	1100	2	2.72	10370310800	245497	187.37	41400	43150	41000	52500	28300	40400	42242.46	10.93	0	12900	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12287	-30.56	42.30	12	0.83	-1358.00	981.00	54100	20230907	-23.29	14810	20230328	180.22	50200	-17.33	20240306	33300	24.62	20240201	54100	-23.29	20230907	14810	180.22	20230328	0.66	N	140410	500	148 억		3234935	N	N	493	N	00	N
51	20240321	150839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41700	1300	2	3.22	9863386700	233293	178.05	41400	43150	41000	52500	28300	40400	42279.01	10.93	0	13530	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12346	-30.71	42.51	12	0.79	-1358.00	981.00	54100	20230907	-22.92	14810	20230328	181.57	50200	-16.93	20240306	33300	25.23	20240201	54100	-22.92	20230907	14810	181.57	20230328	0.66	N	140410	500	148 억		3234935	N	N	55	N	00	N
52	20240321	140839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41500	1100	2	2.72	9228526050	218047	166.42	41400	43150	41000	52500	28300	40400	42323.62	10.93	0	15970	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12287	-30.56	42.30	12	0.74	-1358.00	981.00	54100	20230907	-23.29	14810	20230328	180.22	50200	-17.33	20240306	33300	24.62	20240201	54100	-23.29	20230907	14810	180.22	20230328	0.66	N	140410	500	148 억		3234935	N	N	55	N	00	N
53	20240321	130827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41900	1500	2	3.71	8205132550	193519	147.70	41400	43150	41000	52500	28300	40400	42399.68	10.93	0	21394	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12405	-30.85	42.71	12	0.65	-1358.00	981.00	54100	20230907	-22.55	14810	20230328	182.92	50200	-16.53	20240306	33300	25.83	20240201	54100	-22.55	20230907	14810	182.92	20230328	0.66	N	140410	500	148 억		3234935	N	N	55	N	00	N
54	20240321	120841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42200	1800	2	4.46	7781955400	183435	140.00	41400	43150	41000	52500	28300	40400	42423.57	10.93	0	26320	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12494	-31.08	43.02	12	0.62	-1358.00	981.00	54100	20230907	-22.00	14810	20230328	184.94	50200	-15.94	20240306	33300	26.73	20240201	54100	-22.00	20230907	14810	184.94	20230328	0.66	N	140410	500	148 억		3234935	N	N	55	N	00	N
55	20240321	110836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42300	1900	2	4.70	6708976150	158085	120.65	41400	43150	41000	52500	28300	40400	42439.12	10.93	0	31914	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12524	-31.15	43.12	12	0.53	-1358.00	981.00	54100	20230907	-21.81	14810	20230328	185.62	50200	-15.74	20240306	33300	27.03	20240201	54100	-21.81	20230907	14810	185.62	20230328	0.66	N	140410	500	148 억		3234935	N	N	55	N	00	N
56	20240321	100842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42550	2150	2	5.32	5906148000	139236	106.27	41400	43150	41000	52500	28300	40400	42418.34	10.93	0	32579	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12598	-31.33	43.37	12	0.47	-1358.00	981.00	54100	20230907	-21.35	14810	20230328	187.31	50200	-15.24	20240306	33300	27.78	20240201	54100	-21.35	20230907	14810	187.31	20230328	0.66	N	140410	500	148 억		3234935	N	N	55	N	00	N
57	20240321	090844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42050	1650	2	4.08	1723882000	41243	31.48	41400	42250	41000	52500	28300	40400	41798.38	10.93	0	12692	42266	41332	40816	39882	39366	41075	39625	148	12100	500	29080	50	1	29607389	12450	-30.96	42.86	12	0.14	-1358.00	981.00	54100	20230907	-22.27	14810	20230328	183.93	50200	-16.24	20240306	33300	26.28	20240201	54100	-22.27	20230907	14810	183.93	20230328	0.66	N	140410	500	148 억		3234935	N	N	55	N	00	N
58	20240320	160832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40400	-250	5	-0.62	5281415450	129320	68.19	41200	41750	40300	52800	28500	40650	40841.86	10.92	0	-5526	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	11961	-29.75	41.18	12	0.44	-1358.00	981.00	54100	20230907	-25.32	14810	20230328	172.79	50200	-19.52	20240306	33300	21.32	20240201	54100	-25.32	20230907	14810	172.79	20230328	0.64	N	140410	500	148 억		3232209	N	N	55	N	00	N
59	20240320	150834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40450	-200	5	-0.49	4835908800	118302	62.38	41200	41750	40300	52800	28500	40650	40877.66	10.92	0	-8411	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	11976	-29.79	41.23	12	0.40	-1358.00	981.00	54100	20230907	-25.23	14810	20230328	173.13	50200	-19.42	20240306	33300	21.47	20240201	54100	-25.23	20230907	14810	173.13	20230328	0.64	N	140410	500	148 억		3232209	N	N	3073	N	00	N
60	20240320	140837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40550	-100	5	-0.25	4043395750	98699	52.04	41200	41750	40350	52800	28500	40650	40966.94	10.92	0	-8129	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	12006	-29.86	41.34	12	0.33	-1358.00	981.00	54100	20230907	-25.05	14810	20230328	173.80	50200	-19.22	20240306	33300	21.77	20240201	54100	-25.05	20230907	14810	173.80	20230328	0.64	N	140410	500	148 억		3232209	N	N	3073	N	00	N
61	20240320	130837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40800	150	2	0.37	3522262550	85885	45.29	41200	41750	40350	52800	28500	40650	41011.38	10.92	0	-7113	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	12080	-30.04	41.59	12	0.29	-1358.00	981.00	54100	20230907	-24.58	14810	20230328	175.49	50200	-18.73	20240306	33300	22.52	20240201	54100	-24.58	20230907	14810	175.49	20230328	0.64	N	140410	500	148 억		3232209	N	N	3073	N	00	N
62	20240320	120832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41000	350	2	0.86	3262497100	79532	41.94	41200	41750	40350	52800	28500	40650	41021.19	10.92	0	-5514	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	12139	-30.19	41.79	12	0.27	-1358.00	981.00	54100	20230907	-24.21	14810	20230328	176.84	50200	-18.33	20240306	33300	23.12	20240201	54100	-24.21	20230907	14810	176.84	20230328	0.64	N	140410	500	148 억		3232209	N	N	3073	N	00	N
63	20240320	110833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40750	100	2	0.25	2956147700	72022	37.98	41200	41750	40350	52800	28500	40650	41045.07	10.92	0	-4522	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	12065	-30.01	41.54	12	0.24	-1358.00	981.00	54100	20230907	-24.68	14810	20230328	175.15	50200	-18.82	20240306	33300	22.37	20240201	54100	-24.68	20230907	14810	175.15	20230328	0.64	N	140410	500	148 억		3232209	N	N	3073	N	00	N
64	20240320	100828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	300	2	0.74	1931250850	46861	24.71	41200	41750	40800	52800	28500	40650	41212.33	10.92	0	6589	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	12124	-30.15	41.74	12	0.16	-1358.00	981.00	54100	20230907	-24.31	14810	20230328	176.50	50200	-18.43	20240306	33300	22.97	20240201	54100	-24.31	20230907	14810	176.50	20230328	0.64	N	140410	500	148 억		3232209	N	N	3073	N	00	N
65	20240320	090831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41200	550	2	1.35	470892200	11478	6.05	41200	41250	40800	52800	28500	40650	41025.63	10.92	0	2462	43083	41866	41233	40016	39383	41550	39700	148	12150	500	29260	50	1	29607389	12198	-30.34	42.00	12	0.04	-1358.00	981.00	54100	20230907	-23.84	14810	20230328	178.19	50200	-17.93	20240306	33300	23.72	20240201	54100	-23.84	20230907	14810	178.19	20230328	0.64	N	140410	500	148 억		3232209	N	N	3073	N	00	N
66	20240319	160822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40650	-1800	5	-4.24	7775667600	188663	101.36	42250	42450	40600	55100	29750	42450	41218.34	10.97	0	-26494	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12035	-29.93	41.44	12	0.64	-1358.00	981.00	54100	20230907	-24.86	14810	20230328	174.48	50200	-19.02	20240306	33300	22.07	20240201	54100	-24.86	20230907	14810	174.48	20230328	0.65	N	140410	500	148 억		3248267	N	N	3073	N	00	N
67	20240319	150833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	-1750	5	-4.12	7327816500	177656	95.45	42250	42450	40600	55100	29750	42450	41247.22	10.97	0	-25607	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12050	-29.97	41.49	12	0.60	-1358.00	981.00	54100	20230907	-24.77	14810	20230328	174.81	50200	-18.92	20240306	33300	22.22	20240201	54100	-24.77	20230907	14810	174.81	20230328	0.65	N	140410	500	148 억		3248267	N	N	804	N	00	N
68	20240319	140832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	-1750	5	-4.12	6597337250	159723	85.81	42250	42450	40600	55100	29750	42450	41304.87	10.97	0	-27884	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12050	-29.97	41.49	12	0.54	-1358.00	981.00	54100	20230907	-24.77	14810	20230328	174.81	50200	-18.92	20240306	33300	22.22	20240201	54100	-24.77	20230907	14810	174.81	20230328	0.65	N	140410	500	148 억		3248267	N	N	804	N	00	N
69	20240319	130801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40800	-1650	5	-3.89	5804001050	140230	75.34	42250	42450	40600	55100	29750	42450	41389.15	10.97	0	-27828	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12080	-30.04	41.59	12	0.47	-1358.00	981.00	54100	20230907	-24.58	14810	20230328	175.49	50200	-18.73	20240306	33300	22.52	20240201	54100	-24.58	20230907	14810	175.49	20230328	0.65	N	140410	500	148 억		3248267	N	N	804	N	00	N
70	20240319	120826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41200	-1250	5	-2.94	4383325900	105463	56.66	42250	42450	41000	55100	29750	42450	41562.69	10.97	0	-25223	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12198	-30.34	42.00	12	0.36	-1358.00	981.00	54100	20230907	-23.84	14810	20230328	178.19	50200	-17.93	20240306	33300	23.72	20240201	54100	-23.84	20230907	14810	178.19	20230328	0.65	N	140410	500	148 억		3248267	N	N	804	N	00	N
71	20240319	110827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41200	-1250	5	-2.94	3680842350	88379	47.48	42250	42450	41200	55100	29750	42450	41648.38	10.97	0	-21441	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12198	-30.34	42.00	12	0.30	-1358.00	981.00	54100	20230907	-23.84	14810	20230328	178.19	50200	-17.93	20240306	33300	23.72	20240201	54100	-23.84	20230907	14810	178.19	20230328	0.65	N	140410	500	148 억		3248267	N	N	804	N	00	N
72	20240319	100830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41700	-750	5	-1.77	2418427650	57856	31.08	42250	42450	41350	55100	29750	42450	41800.81	10.97	0	-16163	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12346	-30.71	42.51	12	0.20	-1358.00	981.00	54100	20230907	-22.92	14810	20230328	181.57	50200	-16.93	20240306	33300	25.23	20240201	54100	-22.92	20230907	14810	181.57	20230328	0.65	N	140410	500	148 억		3248267	N	N	804	N	00	N
73	20240319	090831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41800	-650	5	-1.53	1047415800	24886	13.37	42250	42450	41800	55100	29750	42450	42088.56	10.97	0	-8241	44050	43250	42150	41350	40250	43650	41750	148	12650	500	30560	50	1	29607389	12376	-30.78	42.61	12	0.08	-1358.00	981.00	54100	20230907	-22.74	14810	20230328	182.24	50200	-16.73	20240306	33300	25.53	20240201	54100	-22.74	20230907	14810	182.24	20230328	0.65	N	140410	500	148 억		3248267	N	N	804	N	00	N
74	20240318	160825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42450	1350	2	3.28	7817140150	185665	97.55	41250	42950	41050	53400	28800	41100	42103.23	10.98	0	7392	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12568	-31.26	43.27	12	0.63	-1358.00	981.00	54100	20230907	-21.53	14810	20230328	186.63	50200	-15.44	20240306	33300	27.48	20240201	54100	-21.53	20230907	14810	186.63	20230328	0.63	N	140410	500	148 억		3250583	N	N	804	N	00	N
75	20240318	150825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42200	1100	2	2.68	7484862450	177818	93.42	41250	42950	41050	53400	28800	41100	42093.22	10.98	0	7085	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12494	-31.08	43.02	12	0.60	-1358.00	981.00	54100	20230907	-22.00	14810	20230328	184.94	50200	-15.94	20240306	33300	26.73	20240201	54100	-22.00	20230907	14810	184.94	20230328	0.63	N	140410	500	148 억		3250583	N	N	861	N	00	N
76	20240318	140825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42150	1050	2	2.55	6808685500	161814	85.01	41250	42950	41050	53400	28800	41100	42077.66	10.98	0	8247	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12480	-31.04	42.97	12	0.55	-1358.00	981.00	54100	20230907	-22.09	14810	20230328	184.60	50200	-16.04	20240306	33300	26.58	20240201	54100	-22.09	20230907	14810	184.60	20230328	0.63	N	140410	500	148 억		3250583	N	N	861	N	00	N
77	20240318	130825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42100	1000	2	2.43	6367796900	151359	79.52	41250	42950	41050	53400	28800	41100	42071.27	10.98	0	11807	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12465	-31.00	42.92	12	0.51	-1358.00	981.00	54100	20230907	-22.18	14810	20230328	184.27	50200	-16.14	20240306	33300	26.43	20240201	54100	-22.18	20230907	14810	184.27	20230328	0.63	N	140410	500	148 억		3250583	N	N	861	N	00	N
78	20240318	120818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42500	1400	2	3.41	5809913150	138119	72.57	41250	42950	41050	53400	28800	41100	42065.04	10.98	0	15585	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12583	-31.30	43.32	12	0.47	-1358.00	981.00	54100	20230907	-21.44	14810	20230328	186.97	50200	-15.34	20240306	33300	27.63	20240201	54100	-21.44	20230907	14810	186.97	20230328	0.63	N	140410	500	148 억		3250583	N	N	861	N	00	N
79	20240318	110827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42300	1200	2	2.92	5387153450	128172	67.34	41250	42950	41050	53400	28800	41100	42031.17	10.98	0	16409	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12524	-31.15	43.12	12	0.43	-1358.00	981.00	54100	20230907	-21.81	14810	20230328	185.62	50200	-15.74	20240306	33300	27.03	20240201	54100	-21.81	20230907	14810	185.62	20230328	0.63	N	140410	500	148 억		3250583	N	N	861	N	00	N
80	20240318	100824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	1550	2	3.77	3940359550	94242	49.51	41250	42750	41050	53400	28800	41100	41811.61	10.98	0	19121	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12628	-31.41	43.48	12	0.32	-1358.00	981.00	54100	20230907	-21.16	14810	20230328	187.98	50200	-15.04	20240306	33300	28.08	20240201	54100	-21.16	20230907	14810	187.98	20230328	0.63	N	140410	500	148 억		3250583	N	N	861	N	00	N
81	20240318	090824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41450	350	2	0.85	550724550	13279	6.98	41250	41950	41050	53400	28800	41100	41475.32	10.98	0	-1590	42700	41900	41500	40700	40300	41700	40500	148	12300	500	29590	50	1	29607389	12272	-30.52	42.25	12	0.04	-1358.00	981.00	54100	20230907	-23.38	14810	20230328	179.88	50200	-17.43	20240306	33300	24.47	20240201	54100	-23.38	20230907	14810	179.88	20230328	0.63	N	140410	500	148 억		3250583	N	N	861	N	00	N
82	20240315	160816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	-1350	5	-3.18	7868260650	189444	90.25	42050	42300	41100	55100	29750	42450	41535.97	11.08	0	-35143	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12169	-30.27	41.90	12	0.64	-1358.00	981.00	54100	20230907	-24.03	14810	20230328	177.52	50200	-18.13	20240306	33300	23.42	20240201	54100	-24.03	20230907	14810	177.52	20230328	0.63	N	140410	500	148 억		3280992	N	N	861	N	00	N
83	20240315	150746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	-1300	5	-3.06	7178864850	172688	82.27	42050	42300	41150	55100	29750	42450	41570.79	11.08	0	-35603	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12183	-30.30	41.95	12	0.58	-1358.00	981.00	54100	20230907	-23.94	14810	20230328	177.85	50200	-18.03	20240306	33300	23.57	20240201	54100	-23.94	20230907	14810	177.85	20230328	0.63	N	140410	500	148 억		3280992	N	N	46	N	00	N
84	20240315	140734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41350	-1100	5	-2.59	6302504250	151459	72.15	42050	42300	41200	55100	29750	42450	41611.40	11.08	0	-32512	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12243	-30.45	42.15	12	0.51	-1358.00	981.00	54100	20230907	-23.57	14810	20230328	179.20	50200	-17.63	20240306	33300	24.17	20240201	54100	-23.57	20230907	14810	179.20	20230328	0.63	N	140410	500	148 억		3280992	N	N	46	N	00	N
85	20240315	130817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	-850	5	-2.00	5359562900	128697	61.31	42050	42300	41200	55100	29750	42450	41644.19	11.08	0	-27447	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12317	-30.63	42.41	12	0.43	-1358.00	981.00	54100	20230907	-23.11	14810	20230328	180.89	50200	-17.13	20240306	33300	24.92	20240201	54100	-23.11	20230907	14810	180.89	20230328	0.63	N	140410	500	148 억		3280992	N	N	46	N	00	N
86	20240315	120817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41850	-600	5	-1.41	4344727250	104278	49.68	42050	42300	41200	55100	29750	42450	41664.10	11.08	0	-25013	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12391	-30.82	42.66	12	0.35	-1358.00	981.00	54100	20230907	-22.64	14810	20230328	182.58	50200	-16.63	20240306	33300	25.68	20240201	54100	-22.64	20230907	14810	182.58	20230328	0.63	N	140410	500	148 억		3280992	N	N	46	N	00	N
87	20240315	110814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41900	-550	5	-1.30	4001511950	96097	45.78	42050	42150	41200	55100	29750	42450	41639.50	11.08	0	-23728	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12405	-30.85	42.71	12	0.32	-1358.00	981.00	54100	20230907	-22.55	14810	20230328	182.92	50200	-16.53	20240306	33300	25.83	20240201	54100	-22.55	20230907	14810	182.92	20230328	0.63	N	140410	500	148 억		3280992	N	N	46	N	00	N
88	20240315	100815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41750	-700	5	-1.65	3235251150	77748	37.04	42050	42150	41200	55100	29750	42450	41610.94	11.08	0	-23642	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12361	-30.74	42.56	12	0.26	-1358.00	981.00	54100	20230907	-22.83	14810	20230328	181.90	50200	-16.83	20240306	33300	25.38	20240201	54100	-22.83	20230907	14810	181.90	20230328	0.63	N	140410	500	148 억		3280992	N	N	46	N	00	N
89	20240315	090821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	-850	5	-2.00	1063379100	25470	12.13	42050	42150	41450	55100	29750	42450	41747.50	11.08	0	-16198	44083	43266	42433	41616	40783	43675	42025	148	12650	500	30560	50	1	29607389	12317	-30.63	42.41	12	0.09	-1358.00	981.00	54100	20230907	-23.11	14810	20230328	180.89	50200	-17.13	20240306	33300	24.92	20240201	54100	-23.11	20230907	14810	180.89	20230328	0.63	N	140410	500	148 억		3280992	N	N	46	N	00	N
90	20240314	160808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42450	250	2	0.59	8878255850	208900	89.59	42300	43250	41600	54800	29550	42200	42500.06	11.03	0	-27928	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12568	-31.26	43.27	12	0.71	-1358.00	981.00	54100	20230907	-21.53	14810	20230328	186.63	50200	-15.44	20240306	33300	27.48	20240201	54100	-21.53	20230907	14810	186.63	20230328	0.62	N	140410	500	148 억		3266373	N	N	46	N	00	N
91	20240314	150812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42700	500	2	1.18	8224040850	193511	82.99	42300	43250	41600	54800	29550	42200	42499.09	11.03	0	-27852	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12642	-31.44	43.53	12	0.65	-1358.00	981.00	54100	20230907	-21.07	14810	20230328	188.32	50200	-14.94	20240306	33300	28.23	20240201	54100	-21.07	20230907	14810	188.32	20230328	0.62	N	140410	500	148 억		3266373	N	N	542	N	00	N
92	20240314	140811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43000	800	2	1.90	7219021300	169936	72.88	42300	43250	41600	54800	29550	42200	42480.82	11.03	0	-22708	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12731	-31.66	43.83	12	0.57	-1358.00	981.00	54100	20230907	-20.52	14810	20230328	190.34	50200	-14.34	20240306	33300	29.13	20240201	54100	-20.52	20230907	14810	190.34	20230328	0.62	N	140410	500	148 억		3266373	N	N	542	N	00	N
93	20240314	130807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	450	2	1.07	5352365700	126434	54.22	42300	43100	41600	54800	29550	42200	42333.28	11.03	0	-32507	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12628	-31.41	43.48	12	0.43	-1358.00	981.00	54100	20230907	-21.16	14810	20230328	187.98	50200	-15.04	20240306	33300	28.08	20240201	54100	-21.16	20230907	14810	187.98	20230328	0.62	N	140410	500	148 억		3266373	N	N	542	N	00	N
94	20240314	120808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41750	-450	5	-1.07	4008933700	94668	40.60	42300	43100	41750	54800	29550	42200	42347.29	11.03	0	-32554	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12361	-30.74	42.56	12	0.32	-1358.00	981.00	54100	20230907	-22.83	14810	20230328	181.90	50200	-16.83	20240306	33300	25.38	20240201	54100	-22.83	20230907	14810	181.90	20230328	0.62	N	140410	500	148 억		3266373	N	N	542	N	00	N
95	20240314	110809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41900	-300	5	-0.71	3492324600	82339	35.31	42300	43100	41750	54800	29550	42200	42413.98	11.03	0	-29768	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12405	-30.85	42.71	12	0.28	-1358.00	981.00	54100	20230907	-22.55	14810	20230328	182.92	50200	-16.53	20240306	33300	25.83	20240201	54100	-22.55	20230907	14810	182.92	20230328	0.62	N	140410	500	148 억		3266373	N	N	542	N	00	N
96	20240314	100816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41850	-350	5	-0.83	2983822650	70209	30.11	42300	43100	41750	54800	29550	42200	42499.15	11.03	0	-27958	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12391	-30.82	42.66	12	0.24	-1358.00	981.00	54100	20230907	-22.64	14810	20230328	182.58	50200	-16.63	20240306	33300	25.68	20240201	54100	-22.64	20230907	14810	182.58	20230328	0.62	N	140410	500	148 억		3266373	N	N	542	N	00	N
97	20240314	090811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42600	400	2	0.95	376762250	8839	3.79	42300	42900	42300	54800	29550	42200	42624.99	11.03	0	2021	43700	42950	42250	41500	40800	42600	41150	148	12600	500	30380	50	1	29607389	12613	-31.37	43.43	12	0.03	-1358.00	981.00	54100	20230907	-21.26	14810	20230328	187.64	50200	-15.14	20240306	33300	27.93	20240201	54100	-21.26	20230907	14810	187.64	20230328	0.62	N	140410	500	148 억		3266373	N	N	542	N	00	N
98	20240313	160801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42200	-600	5	-1.40	9795522300	232109	97.16	42900	43000	41550	55600	30000	42800	42202.25	11.08	0	-16265	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12494	-31.08	43.02	12	0.78	-1358.00	981.00	54100	20230907	-22.00	14810	20230328	184.94	50200	-15.94	20240306	33300	26.73	20240201	54100	-22.00	20230907	14810	184.94	20230328	0.59	N	140410	500	148 억		3280753	N	N	542	N	00	N
99	20240313	150802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	-400	5	-0.93	9199516000	218032	91.26	42900	43000	41550	55600	30000	42800	42193.42	11.08	0	-12614	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12554	-31.22	43.22	12	0.74	-1358.00	981.00	54100	20230907	-21.63	14810	20230328	186.29	50200	-15.54	20240306	33300	27.33	20240201	54100	-21.63	20230907	14810	186.29	20230328	0.59	N	140410	500	148 억		3280753	N	N	191	N	00	N
100	20240313	140806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	-400	5	-0.93	8235828050	195227	81.72	42900	43000	41550	55600	30000	42800	42185.90	11.08	0	-7276	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12554	-31.22	43.22	12	0.66	-1358.00	981.00	54100	20230907	-21.63	14810	20230328	186.29	50200	-15.54	20240306	33300	27.33	20240201	54100	-21.63	20230907	14810	186.29	20230328	0.59	N	140410	500	148 억		3280753	N	N	191	N	00	N
101	20240313	130809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42350	-450	5	-1.05	6793385400	161042	67.41	42900	43000	41550	55600	30000	42800	42183.93	11.08	0	-6891	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12539	-31.19	43.17	12	0.54	-1358.00	981.00	54100	20230907	-21.72	14810	20230328	185.96	50200	-15.64	20240306	33300	27.18	20240201	54100	-21.72	20230907	14810	185.96	20230328	0.59	N	140410	500	148 억		3280753	N	N	191	N	00	N
102	20240313	120804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42500	-300	5	-0.70	5950618000	141199	59.10	42900	43000	41550	55600	30000	42800	42143.48	11.08	0	537	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12583	-31.30	43.32	12	0.48	-1358.00	981.00	54100	20230907	-21.44	14810	20230328	186.97	50200	-15.34	20240306	33300	27.63	20240201	54100	-21.44	20230907	14810	186.97	20230328	0.59	N	140410	500	148 억		3280753	N	N	191	N	00	N
103	20240313	110802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41900	-900	5	-2.10	4795244700	113885	47.67	42900	43000	41550	55600	30000	42800	42106.02	11.08	0	2899	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12405	-30.85	42.71	12	0.38	-1358.00	981.00	54100	20230907	-22.55	14810	20230328	182.92	50200	-16.53	20240306	33300	25.83	20240201	54100	-22.55	20230907	14810	182.92	20230328	0.59	N	140410	500	148 억		3280753	N	N	191	N	00	N
104	20240313	100759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42300	-500	5	-1.17	2719881650	64254	26.90	42900	43000	42000	55600	30000	42800	42330.15	11.08	0	-642	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12524	-31.15	43.12	12	0.22	-1358.00	981.00	54100	20230907	-21.81	14810	20230328	185.62	50200	-15.74	20240306	33300	27.03	20240201	54100	-21.81	20230907	14810	185.62	20230328	0.59	N	140410	500	148 억		3280753	N	N	191	N	00	N
105	20240313	090805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42500	-300	5	-0.70	552517000	12988	5.44	42900	42900	42250	55600	30000	42800	42540.56	11.08	0	-2066	44933	43866	42883	41816	40833	44400	42350	148	12800	500	30810	50	1	29607389	12583	-31.30	43.32	12	0.04	-1358.00	981.00	54100	20230907	-21.44	14810	20230328	186.97	50200	-15.34	20240306	33300	27.63	20240201	54100	-21.44	20230907	14810	186.97	20230328	0.59	N	140410	500	148 억		3280753	N	N	191	N	00	N
106	20240312	160752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	0	3	0.00	10180297550	237925	53.62	42400	43950	41900	55600	30000	42800	42787.83	10.94	0	-21642	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12672	-31.52	43.63	12	0.80	-1358.00	981.00	54100	20230907	-20.89	14810	20230328	188.99	50200	-14.74	20240306	33300	28.53	20240201	54100	-20.89	20230907	14810	188.99	20230328	0.59	N	140410	500	148 억		3238287	N	N	191	N	00	N
107	20240312	150752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	0	3	0.00	9687070900	226398	51.02	42400	43950	41900	55600	30000	42800	42787.79	10.94	0	-21128	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12672	-31.52	43.63	12	0.76	-1358.00	981.00	54100	20230907	-20.89	14810	20230328	188.99	50200	-14.74	20240306	33300	28.53	20240201	54100	-20.89	20230907	14810	188.99	20230328	0.59	N	140410	500	148 억		3238287	N	N	726	N	00	N
108	20240312	140745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	0	3	0.00	8907462050	208176	46.92	42400	43950	41900	55600	30000	42800	42788.13	10.94	0	-15897	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12672	-31.52	43.63	12	0.70	-1358.00	981.00	54100	20230907	-20.89	14810	20230328	188.99	50200	-14.74	20240306	33300	28.53	20240201	54100	-20.89	20230907	14810	188.99	20230328	0.59	N	140410	500	148 억		3238287	N	N	726	N	00	N
109	20240312	130715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	-150	5	-0.35	7875494650	183963	41.46	42400	43950	41900	55600	30000	42800	42810.21	10.94	0	-14409	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12628	-31.41	43.48	12	0.62	-1358.00	981.00	54100	20230907	-21.16	14810	20230328	187.98	50200	-15.04	20240306	33300	28.08	20240201	54100	-21.16	20230907	14810	187.98	20230328	0.59	N	140410	500	148 억		3238287	N	N	726	N	00	N
110	20240312	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42700	-100	5	-0.23	7248591800	169300	38.15	42400	43950	41900	55600	30000	42800	42815.07	10.94	0	-13412	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12642	-31.44	43.53	12	0.57	-1358.00	981.00	54100	20230907	-21.07	14810	20230328	188.32	50200	-14.94	20240306	33300	28.23	20240201	54100	-21.07	20230907	14810	188.32	20230328	0.59	N	140410	500	148 억		3238287	N	N	726	N	00	N
111	20240312	110754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43400	600	2	1.40	5963906400	139401	31.42	42400	43950	41900	55600	30000	42800	42782.38	10.94	0	-7818	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12850	-31.96	44.24	12	0.47	-1358.00	981.00	54100	20230907	-19.78	14810	20230328	193.05	50200	-13.55	20240306	33300	30.33	20240201	54100	-19.78	20230907	14810	193.05	20230328	0.59	N	140410	500	148 억		3238287	N	N	726	N	00	N
112	20240312	100753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42550	-250	5	-0.58	3172985050	74862	16.87	42400	42950	41900	55600	30000	42800	42384.45	10.94	0	945	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12598	-31.33	43.37	12	0.25	-1358.00	981.00	54100	20230907	-21.35	14810	20230328	187.31	50200	-15.24	20240306	33300	27.78	20240201	54100	-21.35	20230907	14810	187.31	20230328	0.59	N	140410	500	148 억		3238287	N	N	726	N	00	N
113	20240312	090752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	0	3	0.00	569129600	13343	3.01	42400	42950	42200	55600	30000	42800	42653.79	10.94	0	753	46800	44800	43500	41500	40200	44150	40850	148	12800	500	30810	50	1	29607389	12672	-31.52	43.63	12	0.05	-1358.00	981.00	54100	20230907	-20.89	14810	20230328	188.99	50200	-14.74	20240306	33300	28.53	20240201	54100	-20.89	20230907	14810	188.99	20230328	0.59	N	140410	500	148 억		3238287	N	N	726	N	00	N
114	20240311	160751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	-2100	5	-4.68	19116163150	441015	98.54	44500	45500	42200	58300	31450	44900	43345.84	11.07	0	-45159	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	12672	-31.52	43.63	12	1.49	-1358.00	981.00	54100	20230907	-20.89	14810	20230328	188.99	50200	-14.74	20240306	33300	28.53	20240201	54100	-20.89	20230907	14810	188.99	20230328	0.59	N	140410	500	148 억		3278317	N	N	726	N	00	N
115	20240311	150749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43000	-1900	5	-4.23	18594665950	428846	95.82	44500	45500	42200	58300	31450	44900	43359.49	11.07	0	-45342	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	12731	-31.66	43.83	12	1.45	-1358.00	981.00	54100	20230907	-20.52	14810	20230328	190.34	50200	-14.34	20240306	33300	29.13	20240201	54100	-20.52	20230907	14810	190.34	20230328	0.59	N	140410	500	148 억		3278317	N	N	2852	N	00	N
116	20240311	140747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43050	-1850	5	-4.12	17376423650	400601	89.51	44500	45500	42200	58300	31450	44900	43375.58	11.07	0	-35334	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	12746	-31.70	43.88	12	1.35	-1358.00	981.00	54100	20230907	-20.43	14810	20230328	190.68	50200	-14.24	20240306	33300	29.28	20240201	54100	-20.43	20230907	14810	190.68	20230328	0.59	N	140410	500	148 억		3278317	N	N	2852	N	00	N
117	20240311	130748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42350	-2550	5	-5.68	15836010000	364503	81.44	44500	45500	42200	58300	31450	44900	43445.17	11.07	0	-38331	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	12539	-31.19	43.17	12	1.23	-1358.00	981.00	54100	20230907	-21.72	14810	20230328	185.96	50200	-15.64	20240306	33300	27.18	20240201	54100	-21.72	20230907	14810	185.96	20230328	0.59	N	140410	500	148 억		3278317	N	N	2852	N	00	N
118	20240311	120750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42350	-2550	5	-5.68	14081610600	323214	72.22	44500	45500	42300	58300	31450	44900	43567.12	11.07	0	-19649	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	12539	-31.19	43.17	12	1.09	-1358.00	981.00	54100	20230907	-21.72	14810	20230328	185.96	50200	-15.64	20240306	33300	27.18	20240201	54100	-21.72	20230907	14810	185.96	20230328	0.59	N	140410	500	148 억		3278317	N	N	2852	N	00	N
119	20240311	110745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42900	-2000	5	-4.45	11720463600	267722	59.82	44500	45500	42700	58300	31450	44900	43778.15	11.07	0	4382	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	12702	-31.59	43.73	12	0.90	-1358.00	981.00	54100	20230907	-20.70	14810	20230328	189.67	50200	-14.54	20240306	33300	28.83	20240201	54100	-20.70	20230907	14810	189.67	20230328	0.59	N	140410	500	148 억		3278317	N	N	2852	N	00	N
120	20240311	100738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43450	-1450	5	-3.23	9064404650	206057	46.04	44500	45500	42900	58300	31450	44900	43989.44	11.07	0	22426	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	12864	-32.00	44.29	12	0.70	-1358.00	981.00	54100	20230907	-19.69	14810	20230328	193.38	50200	-13.45	20240306	33300	30.48	20240201	54100	-19.69	20230907	14810	193.38	20230328	0.59	N	140410	500	148 억		3278317	N	N	2852	N	00	N
121	20240311	090742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44650	-250	5	-0.56	1187849250	26387	5.90	44500	45500	44400	58300	31450	44900	45016.81	11.07	0	25	49500	47200	46000	43700	42500	46600	43100	148	13400	500	32320	50	1	29607389	13220	-32.88	45.51	12	0.09	-1358.00	981.00	54100	20230907	-17.47	14810	20230328	201.49	50200	-11.06	20240306	33300	34.08	20240201	54100	-17.47	20230907	14810	201.49	20230328	0.59	N	140410	500	148 억		3278317	N	N	2852	N	00	N
122	20240308	160746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44900	-3050	5	-6.36	20495880700	445630	96.21	47650	48300	44800	62300	33600	47950	45998.47	10.91	0	48484	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	13294	-33.06	45.77	12	1.51	-1358.00	981.00	54100	20230907	-17.01	14810	20230328	203.17	50200	-10.56	20240306	33300	34.83	20240201	54100	-17.01	20230907	14810	203.17	20230328	0.56	N	140410	500	148 억		3229810	N	N	2852	N	00	N
123	20240308	150744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45000	-2950	5	-6.15	18515361900	401545	86.69	47650	48300	44800	62300	33600	47950	46109.91	10.91	0	36035	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	13323	-33.14	45.87	12	1.36	-1358.00	981.00	54100	20230907	-16.82	14810	20230328	203.85	50200	-10.36	20240306	33300	35.14	20240201	54100	-16.82	20230907	14810	203.85	20230328	0.56	N	140410	500	148 억		3229810	N	N	1926	N	00	N
124	20240308	140741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45700	-2250	5	-4.69	14723367800	317607	68.57	47650	48300	45200	62300	33600	47950	46356.76	10.91	0	36584	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	13531	-33.65	46.59	12	1.07	-1358.00	981.00	54100	20230907	-15.53	14810	20230328	208.58	50200	-8.96	20240306	33300	37.24	20240201	54100	-15.53	20230907	14810	208.58	20230328	0.56	N	140410	500	148 억		3229810	N	N	1926	N	00	N
125	20240308	130738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45900	-2050	5	-4.28	12633487250	272182	58.76	47650	48300	45200	62300	33600	47950	46415.11	10.91	0	28670	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	13590	-33.80	46.79	12	0.92	-1358.00	981.00	54100	20230907	-15.16	14810	20230328	209.93	50200	-8.57	20240306	33300	37.84	20240201	54100	-15.16	20230907	14810	209.93	20230328	0.56	N	140410	500	148 억		3229810	N	N	1926	N	00	N
126	20240308	120739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	-2550	5	-5.32	11228734950	241295	52.09	47650	48300	45200	62300	33600	47950	46534.80	10.91	0	26056	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	13442	-33.43	46.28	12	0.81	-1358.00	981.00	54100	20230907	-16.08	14810	20230328	206.55	50200	-9.56	20240306	33300	36.34	20240201	54100	-16.08	20230907	14810	206.55	20230328	0.56	N	140410	500	148 억		3229810	N	N	1926	N	00	N
127	20240308	110740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46350	-1600	5	-3.34	9176639050	196292	42.38	47650	48300	45350	62300	33600	47950	46749.42	10.91	0	17483	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	13723	-34.13	47.25	12	0.66	-1358.00	981.00	54100	20230907	-14.33	14810	20230328	212.96	50200	-7.67	20240306	33300	39.19	20240201	54100	-14.33	20230907	14810	212.96	20230328	0.56	N	140410	500	148 억		3229810	N	N	1926	N	00	N
128	20240308	100734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47050	-900	5	-1.88	4518880050	95167	20.55	47650	48300	46500	62300	33600	47950	47483.27	10.91	0	12244	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	13930	-34.65	47.96	12	0.32	-1358.00	981.00	54100	20230907	-13.03	14810	20230328	217.69	50200	-6.27	20240306	33300	41.29	20240201	54100	-13.03	20230907	14810	217.69	20230328	0.56	N	140410	500	148 억		3229810	N	N	1926	N	00	N
129	20240308	090737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47300	-650	5	-1.36	783847450	16441	3.55	47650	48250	47100	62300	33600	47950	47674.96	10.91	0	7154	51850	49900	47850	45900	43850	48875	44875	148	14350	500	34520	50	1	29607389	14004	-34.83	48.22	12	0.06	-1358.00	981.00	54100	20230907	-12.57	14810	20230328	219.38	50200	-5.78	20240306	33300	42.04	20240201	54100	-12.57	20230907	14810	219.38	20230328	0.56	N	140410	500	148 억		3229810	N	N	1926	N	00	N
130	20240307	160737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47950	-1150	5	-2.34	21884971300	461241	87.99	49750	49800	45800	63800	34400	49100	47447.50	10.83	0	15342	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	14197	-35.31	48.88	12	1.56	-1358.00	981.00	54100	20230907	-11.37	14810	20230328	223.77	50200	-4.48	20240306	33300	43.99	20240201	54100	-11.37	20230907	14810	223.77	20230328	0.57	N	140410	500	148 억		3206897	N	N	1926	N	00	N
131	20240307	150718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48000	-1100	5	-2.24	21168299750	446279	85.13	49750	49800	45800	63800	34400	49100	47432.88	10.83	0	12298	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	14212	-35.35	48.93	12	1.51	-1358.00	981.00	54100	20230907	-11.28	14810	20230328	224.11	50200	-4.38	20240306	33300	44.14	20240201	54100	-11.28	20230907	14810	224.11	20230328	0.57	N	140410	500	148 억		3206897	N	N	1718	N	00	N
132	20240307	140726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48450	-650	5	-1.32	19914772350	420255	80.17	49750	49800	45800	63800	34400	49100	47387.35	10.83	0	16992	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	14345	-35.68	49.39	12	1.42	-1358.00	981.00	54100	20230907	-10.44	14810	20230328	227.14	50200	-3.49	20240306	33300	45.50	20240201	54100	-10.44	20230907	14810	227.14	20230328	0.57	N	140410	500	148 억		3206897	N	N	1718	N	00	N
133	20240307	130728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47450	-1650	5	-3.36	17890693750	378057	72.12	49750	49800	45800	63800	34400	49100	47322.74	10.83	0	17766	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	14049	-34.94	48.37	12	1.28	-1358.00	981.00	54100	20230907	-12.29	14810	20230328	220.39	50200	-5.48	20240306	33300	42.49	20240201	54100	-12.29	20230907	14810	220.39	20230328	0.57	N	140410	500	148 억		3206897	N	N	1718	N	00	N
134	20240307	120732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47200	-1900	5	-3.87	17119779000	361788	69.01	49750	49800	45800	63800	34400	49100	47319.92	10.83	0	17474	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	13975	-34.76	48.11	12	1.22	-1358.00	981.00	54100	20230907	-12.75	14810	20230328	218.70	50200	-5.98	20240306	33300	41.74	20240201	54100	-12.75	20230907	14810	218.70	20230328	0.57	N	140410	500	148 억		3206897	N	N	1718	N	00	N
135	20240307	110737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47600	-1500	5	-3.05	15515889850	328086	62.59	49750	49800	45800	63800	34400	49100	47292.14	10.83	0	15423	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	14093	-35.05	48.52	12	1.11	-1358.00	981.00	54100	20230907	-12.01	14810	20230328	221.40	50200	-5.18	20240306	33300	42.94	20240201	54100	-12.01	20230907	14810	221.40	20230328	0.57	N	140410	500	148 억		3206897	N	N	1718	N	00	N
136	20240307	100731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46650	-2450	5	-4.99	11330009450	238321	45.46	49750	49800	46050	63800	34400	49100	47540.96	10.83	0	15133	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	13812	-34.35	47.55	12	0.80	-1358.00	981.00	54100	20230907	-13.77	14810	20230328	214.99	50200	-7.07	20240306	33300	40.09	20240201	54100	-13.77	20230907	14810	214.99	20230328	0.57	N	140410	500	148 억		3206897	N	N	1718	N	00	N
137	20240307	090733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48300	-800	5	-1.63	1809038100	37032	7.06	49750	49800	48200	63800	34400	49100	48850.67	10.83	0	-3943	51733	50416	48883	47566	46033	51075	48225	148	14700	500	35350	50	1	29607389	14300	-35.57	49.24	12	0.13	-1358.00	981.00	54100	20230907	-10.72	14810	20230328	226.13	50200	-3.78	20240306	33300	45.05	20240201	54100	-10.72	20230907	14810	226.13	20230328	0.57	N	140410	500	148 억		3206897	N	N	1718	N	00	N
138	20240306	160728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49100	1400	2	2.94	25655491650	521218	87.35	47700	50200	47350	62000	33400	47700	49222.41	10.66	0	41282	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14537	-36.16	50.05	12	1.76	-1358.00	981.00	54100	20230907	-9.24	14810	20230328	231.53	50200	-2.19	20240306	33300	47.45	20240201	54100	-9.24	20230907	14810	231.53	20230328	0.55	N	140410	500	148 억		3155436	N	N	1718	N	00	N
139	20240306	150728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48550	850	2	1.78	24874136850	505247	84.67	47700	50200	47350	62000	33400	47700	49231.70	10.66	0	36587	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14374	-35.75	49.49	12	1.71	-1358.00	981.00	54100	20230907	-10.26	14810	20230328	227.82	50200	-3.29	20240306	33300	45.80	20240201	54100	-10.26	20230907	14810	227.82	20230328	0.55	N	140410	500	148 억		3155436	N	N	507	N	00	N
140	20240306	140731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49050	1350	2	2.83	23140765900	469643	78.71	47700	50200	47350	62000	33400	47700	49273.17	10.66	0	26465	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14522	-36.12	50.00	12	1.59	-1358.00	981.00	54100	20230907	-9.33	14810	20230328	231.20	50200	-2.29	20240306	33300	47.30	20240201	54100	-9.33	20230907	14810	231.20	20230328	0.55	N	140410	500	148 억		3155436	N	N	507	N	00	N
141	20240306	130733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49050	1350	2	2.83	21483904950	435854	73.04	47700	50200	47350	62000	33400	47700	49291.59	10.66	0	27502	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14522	-36.12	50.00	12	1.47	-1358.00	981.00	54100	20230907	-9.33	14810	20230328	231.20	50200	-2.29	20240306	33300	47.30	20240201	54100	-9.33	20230907	14810	231.20	20230328	0.55	N	140410	500	148 억		3155436	N	N	507	N	00	N
142	20240306	120731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48500	800	2	1.68	20095268450	407309	68.26	47700	50200	47350	62000	33400	47700	49336.75	10.66	0	25416	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14360	-35.71	49.44	12	1.38	-1358.00	981.00	54100	20230907	-10.35	14810	20230328	227.48	50200	-3.39	20240306	33300	45.65	20240201	54100	-10.35	20230907	14810	227.48	20230328	0.55	N	140410	500	148 억		3155436	N	N	507	N	00	N
143	20240306	110729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49500	1800	2	3.77	17779449050	360044	60.34	47700	50200	47350	62000	33400	47700	49381.42	10.66	0	27555	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14656	-36.45	50.46	12	1.22	-1358.00	981.00	54100	20230907	-8.50	14810	20230328	234.23	50200	-1.39	20240306	33300	48.65	20240201	54100	-8.50	20230907	14810	234.23	20230328	0.55	N	140410	500	148 억		3155436	N	N	507	N	00	N
144	20240306	100714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49800	2100	2	4.40	13971318800	283636	47.53	47700	50100	47350	62000	33400	47700	49258.03	10.66	0	21480	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14744	-36.67	50.76	12	0.96	-1358.00	981.00	54100	20230907	-7.95	14810	20230328	236.26	50100	-0.60	20240306	33300	49.55	20240201	54100	-7.95	20230907	14810	236.26	20230328	0.55	N	140410	500	148 억		3155436	N	N	507	N	00	N
145	20240306	090727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48550	850	2	1.78	2364057000	48857	8.19	47700	48800	47350	62000	33400	47700	48387.57	10.66	0	-4244	51300	49500	47200	45400	43100	50400	46300	148	14300	500	34340	50	1	29607389	14374	-35.75	49.49	12	0.17	-1358.00	981.00	54100	20230907	-10.26	14810	20230328	227.82	49000	-0.92	20240305	33300	45.80	20240201	54100	-10.26	20230907	14810	227.82	20230328	0.55	N	140410	500	148 억		3155436	N	N	507	N	00	N
146	20240305	160724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47700	2450	2	5.41	27859365800	593995	87.87	44900	49000	44900	58800	31700	45250	46901.21	10.51	0	30435	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	14123	-35.13	48.62	12	2.01	-1358.00	981.00	54100	20230907	-11.83	14810	20230328	222.08	49000	-2.65	20240305	33300	43.24	20240201	54100	-11.83	20230907	14810	222.08	20230328	0.55	N	140410	500	148 억		3113215	N	N	476	N	00	N
147	20240305	150723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47550	2300	2	5.08	26903556150	573945	84.91	44900	49000	44900	58800	31700	45250	46875.17	10.51	0	29072	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	14078	-35.01	48.47	12	1.94	-1358.00	981.00	54100	20230907	-12.11	14810	20230328	221.07	49000	-2.96	20240305	33300	42.79	20240201	54100	-12.11	20230907	14810	221.07	20230328	0.55	N	140410	500	148 억		3113215	N	N	122	N	00	N
148	20240305	140716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47500	2250	2	4.97	24278768150	518830	76.76	44900	49000	44900	58800	31700	45250	46795.62	10.51	0	31675	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	14064	-34.98	48.42	12	1.75	-1358.00	981.00	54100	20230907	-12.20	14810	20230328	220.73	49000	-3.06	20240305	33300	42.64	20240201	54100	-12.20	20230907	14810	220.73	20230328	0.55	N	140410	500	148 억		3113215	N	N	122	N	00	N
149	20240305	130713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47550	2300	2	5.08	15686352000	339378	50.21	44900	47550	44900	58800	31700	45250	46221.26	10.51	0	27907	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	14078	-35.01	48.47	12	1.15	-1358.00	981.00	54100	20230907	-12.11	14810	20230328	221.07	47550	0.00	20240305	33300	42.79	20240201	54100	-12.11	20230907	14810	221.07	20230328	0.55	N	140410	500	148 억		3113215	N	N	122	N	00	N
150	20240305	120717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45100	-150	5	-0.33	12390756550	268625	39.74	44900	47550	44900	58800	31700	45250	46127.03	10.51	0	12144	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	13353	-33.21	45.97	12	0.91	-1358.00	981.00	54100	20230907	-16.64	14810	20230328	204.52	47550	-5.15	20240305	33300	35.44	20240201	54100	-16.64	20230907	14810	204.52	20230328	0.55	N	140410	500	148 억		3113215	N	N	122	N	00	N
151	20240305	110719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45250	0	3	0.00	11182198650	241885	35.78	44900	47550	44900	58800	31700	45250	46229.94	10.51	0	10108	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	13397	-33.32	46.13	12	0.82	-1358.00	981.00	54100	20230907	-16.36	14810	20230328	205.54	47550	-4.84	20240305	33300	35.89	20240201	54100	-16.36	20230907	14810	205.54	20230328	0.55	N	140410	500	148 억		3113215	N	N	122	N	00	N
152	20240305	100715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45800	550	2	1.22	9324300600	201031	29.74	44900	47550	44900	58800	31700	45250	46383.15	10.51	0	1781	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	13560	-33.73	46.69	12	0.68	-1358.00	981.00	54100	20230907	-15.34	14810	20230328	209.25	47550	-3.68	20240305	33300	37.54	20240201	54100	-15.34	20230907	14810	209.25	20230328	0.55	N	140410	500	148 억		3113215	N	N	122	N	00	N
153	20240305	090716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47200	1950	2	4.31	3010579150	65137	9.64	44900	47200	44900	58800	31700	45250	46221.15	10.51	0	3892	49350	47300	43700	41650	38050	48325	42675	148	13550	500	32580	50	1	29607389	13975	-34.76	48.11	12	0.22	-1358.00	981.00	54100	20230907	-12.75	14810	20230328	218.70	47200	0.00	20240305	33300	41.74	20240201	54100	-12.75	20230907	14810	218.70	20230328	0.55	N	140410	500	148 억		3113215	N	N	122	N	00	N
154	20240304	160718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45250	4800	2	11.87	29447923050	673527	243.95	40500	45750	40100	52500	28350	40450	43719.67	10.00	0	132483	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	13397	-33.32	46.13	12	2.27	-1358.00	981.00	54100	20230907	-16.36	14810	20230328	205.54	45750	-1.09	20240304	33300	35.89	20240201	54100	-16.36	20230907	14810	205.54	20230328	0.56	N	140410	500	148 억		2959810	N	N	122	N	00	N
155	20240304	150713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45450	5000	2	12.36	28455029250	651600	236.01	40500	45750	40100	52500	28350	40450	43669.53	10.00	0	125989	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	13457	-33.47	46.33	12	2.20	-1358.00	981.00	54100	20230907	-15.99	14810	20230328	206.89	45750	-0.66	20240304	33300	36.49	20240201	54100	-15.99	20230907	14810	206.89	20230328	0.56	N	140410	500	148 억		2959810	N	N	3095	N	00	N
156	20240304	140641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44500	4050	2	10.01	22811426350	526629	190.75	40500	44900	40100	52500	28350	40450	43315.99	10.00	0	89720	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	13175	-32.77	45.36	12	1.78	-1358.00	981.00	54100	20230907	-17.74	14810	20230328	200.47	44900	-0.89	20240304	33300	33.63	20240201	54100	-17.74	20230907	14810	200.47	20230328	0.56	N	140410	500	148 억		2959810	N	N	3095	N	00	N
157	20240304	130709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44000	3550	2	8.78	20712436800	479394	173.64	40500	44750	40100	52500	28350	40450	43205.52	10.00	0	64264	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	13027	-32.40	44.85	12	1.62	-1358.00	981.00	54100	20230907	-18.67	14810	20230328	197.10	44750	-1.68	20240304	33300	32.13	20240201	54100	-18.67	20230907	14810	197.10	20230328	0.56	N	140410	500	148 억		2959810	N	N	3095	N	00	N
158	20240304	120644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44350	3900	2	9.64	19052958700	441772	160.01	40500	44750	40100	52500	28350	40450	43128.56	10.00	0	50879	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	13131	-32.66	45.21	12	1.49	-1358.00	981.00	54100	20230907	-18.02	14810	20230328	199.46	44750	-0.89	20240304	33300	33.18	20240201	54100	-18.02	20230907	14810	199.46	20230328	0.56	N	140410	500	148 억		2959810	N	N	3095	N	00	N
159	20240304	110703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43600	3150	2	7.79	15059976550	351832	127.43	40500	44600	40100	52500	28350	40450	42804.53	10.00	0	37331	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	12909	-32.11	44.44	12	1.19	-1358.00	981.00	54100	20230907	-19.41	14810	20230328	194.40	44600	-2.24	20240304	33300	30.93	20240201	54100	-19.41	20230907	14810	194.40	20230328	0.56	N	140410	500	148 억		2959810	N	N	3095	N	00	N
160	20240304	100704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41850	1400	2	3.46	5968443500	143075	51.82	40500	42550	40100	52500	28350	40450	41715.59	10.00	0	4649	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	12391	-30.82	42.66	12	0.48	-1358.00	981.00	54100	20230907	-22.64	14810	20230328	182.58	43400	-3.57	20240102	33300	25.68	20240201	54100	-22.64	20230907	14810	182.58	20230328	0.56	N	140410	500	148 억		2959810	N	N	3095	N	00	N
161	20240304	090705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41000	550	2	1.36	783370400	19240	6.97	40500	41100	40100	52500	28350	40450	40715.87	10.00	0	-1198	43216	41832	40516	39132	37816	42525	39825	148	12050	500	29120	50	1	29607389	12139	-30.19	41.79	12	0.06	-1358.00	981.00	54100	20230907	-24.21	14810	20230328	176.84	43400	-5.53	20240102	33300	23.12	20240201	54100	-24.21	20230907	14810	176.84	20230328	0.56	N	140410	500	148 억		2959810	N	N	3095	N	00	N