KissMeData/080160/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	160641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	-200	5	-1.26	938315930	59933	126.10	15800	15880	15570	20600	11100	15850	15656.08	13.51	0	-1497	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2958	28.77	3.03	12	0.32	544.00	5167.00	18750	20230620	-16.53	14010	20230726	11.71	17760	-11.88	20240214	15070	3.85	20240103	18750	-16.53	20230620	14010	11.71	20230726	0.23	N	080160	500	94 억		2553396	N	N	212	N	00	N
3	20240329	150644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15630	-220	5	-1.39	876441470	55975	117.78	15800	15880	15570	20600	11100	15850	15657.73	13.51	0	-934	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2954	28.73	3.02	12	0.30	544.00	5167.00	18750	20230620	-16.64	14010	20230726	11.56	17760	-11.99	20240214	15070	3.72	20240103	18750	-16.64	20230620	14010	11.56	20230726	0.23	N	080160	500	94 억		2553396	N	N	353	N	00	N
4	20240329	140640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	-230	5	-1.45	825529870	52717	110.92	15800	15880	15570	20600	11100	15850	15659.65	13.51	0	-1359	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2952	28.71	3.02	12	0.28	544.00	5167.00	18750	20230620	-16.69	14010	20230726	11.49	17760	-12.05	20240214	15070	3.65	20240103	18750	-16.69	20230620	14010	11.49	20230726	0.23	N	080160	500	94 억		2553396	N	N	353	N	00	N
5	20240329	130631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15630	-220	5	-1.39	782649120	49972	105.14	15800	15880	15570	20600	11100	15850	15661.75	13.51	0	-1316	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2954	28.73	3.02	12	0.26	544.00	5167.00	18750	20230620	-16.64	14010	20230726	11.56	17760	-11.99	20240214	15070	3.72	20240103	18750	-16.64	20230620	14010	11.56	20230726	0.23	N	080160	500	94 억		2553396	N	N	353	N	00	N
6	20240329	120637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15610	-240	5	-1.51	669062720	42697	89.84	15800	15880	15570	20600	11100	15850	15670.02	13.51	0	-1745	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2950	28.69	3.02	12	0.23	544.00	5167.00	18750	20230620	-16.75	14010	20230726	11.42	17760	-12.11	20240214	15070	3.58	20240103	18750	-16.75	20230620	14010	11.42	20230726	0.23	N	080160	500	94 억		2553396	N	N	353	N	00	N
7	20240329	110629	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15670	-180	5	-1.14	298451580	18973	39.92	15800	15880	15670	20600	11100	15850	15730.33	13.51	0	-3145	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2962	28.81	3.03	12	0.10	544.00	5167.00	18750	20230620	-16.43	14010	20230726	11.85	17760	-11.77	20240214	15070	3.98	20240103	18750	-16.43	20230620	14010	11.85	20230726	0.23	N	080160	500	94 억		2553396	N	N	353	N	00	N
8	20240329	100630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15700	-150	5	-0.95	211711650	13443	28.28	15800	15880	15670	20600	11100	15850	15748.84	13.51	0	-3226	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2967	28.86	3.04	12	0.07	544.00	5167.00	18750	20230620	-16.27	14010	20230726	12.06	17760	-11.60	20240214	15070	4.18	20240103	18750	-16.27	20230620	14010	12.06	20230726	0.23	N	080160	500	94 억		2553396	N	N	353	N	00	N
9	20240329	090628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15800	-50	5	-0.32	24556360	1551	3.26	15800	15880	15780	20600	11100	15850	15832.60	13.51	0	-450	16016	15932	15846	15762	15676	15975	15805	95	4750	500	12040	10	1	18900000	2986	29.04	3.06	12	0.01	544.00	5167.00	18750	20230620	-15.73	14010	20230726	12.78	17760	-11.04	20240214	15070	4.84	20240103	18750	-15.73	20230620	14010	12.78	20230726	0.23	N	080160	500	94 억		2553396	N	N	353	N	00	N
10	20240328	160635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	90	2	0.57	753190860	47515	68.29	15780	15930	15760	20450	11040	15760	15851.64	13.51	0	4260	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	2996	29.14	3.07	12	0.25	544.00	5167.00	18750	20230620	-15.47	14010	20230726	13.13	17760	-10.75	20240214	15070	5.18	20240103	18750	-15.47	20230620	14010	13.13	20230726	0.25	N	080160	500	94 억		2553563	N	N	353	N	00	N
11	20240328	150635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15860	100	2	0.63	679932770	42895	61.65	15780	15930	15760	20450	11040	15760	15851.10	13.51	0	3631	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	2998	29.15	3.07	12	0.23	544.00	5167.00	18750	20230620	-15.41	14010	20230726	13.20	17760	-10.70	20240214	15070	5.24	20240103	18750	-15.41	20230620	14010	13.20	20230726	0.25	N	080160	500	94 억		2553563	N	N	132	N	00	N
12	20240328	140628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15810	50	2	0.32	594608440	37509	53.91	15780	15930	15760	20450	11040	15760	15852.42	13.51	0	5434	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	2988	29.06	3.06	12	0.20	544.00	5167.00	18750	20230620	-15.68	14010	20230726	12.85	17760	-10.98	20240214	15070	4.91	20240103	18750	-15.68	20230620	14010	12.85	20230726	0.25	N	080160	500	94 억		2553563	N	N	132	N	00	N
13	20240328	130626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15860	100	2	0.63	485198340	30601	43.98	15780	15930	15760	20450	11040	15760	15855.64	13.51	0	7930	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	2998	29.15	3.07	12	0.16	544.00	5167.00	18750	20230620	-15.41	14010	20230726	13.20	17760	-10.70	20240214	15070	5.24	20240103	18750	-15.41	20230620	14010	13.20	20230726	0.25	N	080160	500	94 억		2553563	N	N	132	N	00	N
14	20240328	120631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15890	130	2	0.82	408866120	25795	37.07	15780	15930	15760	20450	11040	15760	15850.60	13.51	0	8851	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	3003	29.21	3.08	12	0.14	544.00	5167.00	18750	20230620	-15.25	14010	20230726	13.42	17760	-10.53	20240214	15070	5.44	20240103	18750	-15.25	20230620	14010	13.42	20230726	0.25	N	080160	500	94 억		2553563	N	N	132	N	00	N
15	20240328	110631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15890	130	2	0.82	340392390	21485	30.88	15780	15930	15760	20450	11040	15760	15843.26	13.51	0	8404	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	3003	29.21	3.08	12	0.11	544.00	5167.00	18750	20230620	-15.25	14010	20230726	13.42	17760	-10.53	20240214	15070	5.44	20240103	18750	-15.25	20230620	14010	13.42	20230726	0.25	N	080160	500	94 억		2553563	N	N	132	N	00	N
16	20240328	100625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15830	70	2	0.44	189916250	11998	17.24	15780	15930	15760	20450	11040	15760	15828.99	13.51	0	3519	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	2992	29.10	3.06	12	0.06	544.00	5167.00	18750	20230620	-15.57	14010	20230726	12.99	17760	-10.87	20240214	15070	5.04	20240103	18750	-15.57	20230620	14010	12.99	20230726	0.25	N	080160	500	94 억		2553563	N	N	132	N	00	N
17	20240328	090640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15900	140	2	0.89	48013690	3039	4.37	15780	15900	15760	20450	11040	15760	15799.17	13.51	0	1417	16433	16096	15863	15526	15293	15980	15410	95	4690	500	11970	10	1	18900000	3005	29.23	3.08	12	0.02	544.00	5167.00	18750	20230620	-15.20	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	18750	-15.20	20230620	14010	13.49	20230726	0.25	N	080160	500	94 억		2553563	N	N	132	N	00	N
18	20240327	160638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15760	-270	5	-1.68	1090101430	69146	136.45	16020	16200	15630	20800	11230	16030	15765.21	13.56	0	-6501	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	2979	28.97	3.05	12	0.37	544.00	5167.00	18750	20230620	-15.95	14010	20230726	12.49	17760	-11.26	20240214	15070	4.58	20240103	18750	-15.95	20230620	14010	12.49	20230726	0.24	N	080160	500	94 억		2563748	N	N	132	N	00	N
19	20240327	150639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15740	-290	5	-1.81	1059067910	67176	132.56	16020	16200	15630	20800	11230	16030	15765.57	13.56	0	-6798	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	2975	28.93	3.05	12	0.36	544.00	5167.00	18750	20230620	-16.05	14010	20230726	12.35	17760	-11.37	20240214	15070	4.45	20240103	18750	-16.05	20230620	14010	12.35	20230726	0.24	N	080160	500	94 억		2563748	N	N	1337	N	00	N
20	20240327	140638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15740	-290	5	-1.81	902016900	57188	112.85	16020	16200	15630	20800	11230	16030	15772.84	13.56	0	-2157	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	2975	28.93	3.05	12	0.30	544.00	5167.00	18750	20230620	-16.05	14010	20230726	12.35	17760	-11.37	20240214	15070	4.45	20240103	18750	-16.05	20230620	14010	12.35	20230726	0.24	N	080160	500	94 억		2563748	N	N	1337	N	00	N
21	20240327	130639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15750	-280	5	-1.75	857876620	54384	107.32	16020	16200	15630	20800	11230	16030	15774.43	13.56	0	-1878	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	2977	28.95	3.05	12	0.29	544.00	5167.00	18750	20230620	-16.00	14010	20230726	12.42	17760	-11.32	20240214	15070	4.51	20240103	18750	-16.00	20230620	14010	12.42	20230726	0.24	N	080160	500	94 억		2563748	N	N	1337	N	00	N
22	20240327	120641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	-340	5	-2.12	762874230	48330	95.37	16020	16200	15630	20800	11230	16030	15784.69	13.56	0	-2490	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	2965	28.84	3.04	12	0.26	544.00	5167.00	18750	20230620	-16.32	14010	20230726	11.99	17760	-11.66	20240214	15070	4.11	20240103	18750	-16.32	20230620	14010	11.99	20230726	0.24	N	080160	500	94 억		2563748	N	N	1337	N	00	N
23	20240327	110638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	-380	5	-2.37	655620330	41479	81.85	16020	16200	15640	20800	11230	16030	15806.08	13.56	0	-3494	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	2958	28.77	3.03	12	0.22	544.00	5167.00	18750	20230620	-16.53	14010	20230726	11.71	17760	-11.88	20240214	15070	3.85	20240103	18750	-16.53	20230620	14010	11.71	20230726	0.24	N	080160	500	94 억		2563748	N	N	1337	N	00	N
24	20240327	100634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15780	-250	5	-1.56	411193990	25907	51.12	16020	16200	15740	20800	11230	16030	15871.93	13.56	0	1677	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	2982	29.01	3.05	12	0.14	544.00	5167.00	18750	20230620	-15.84	14010	20230726	12.63	17760	-11.15	20240214	15070	4.71	20240103	18750	-15.84	20230620	14010	12.63	20230726	0.24	N	080160	500	94 억		2563748	N	N	1337	N	00	N
25	20240327	090639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16100	70	2	0.44	46889800	2907	5.74	16020	16200	16020	20800	11230	16030	16129.96	13.56	0	1182	16230	16130	15990	15890	15750	16180	15940	95	4770	500	12180	10	1	18900000	3043	29.60	3.12	12	0.02	544.00	5167.00	18750	20230620	-14.13	14010	20230726	14.92	17760	-9.35	20240214	15070	6.83	20240103	18750	-14.13	20230620	14010	14.92	20230726	0.24	N	080160	500	94 억		2563748	N	N	1337	N	00	N
26	20240326	160536	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16030	0	3	0.00	807649530	50537	44.10	15980	16090	15850	20800	11230	16030	15981.32	13.53	0	10720	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3030	29.47	3.10	12	0.27	544.00	5167.00	18870	20230321	-15.05	14010	20230726	14.42	17760	-9.74	20240214	15070	6.37	20240103	18750	-14.51	20230620	14010	14.42	20230726	0.24	N	080160	500	94 억		2557738	N	N	1335	N	00	N
27	20240326	150630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	-10	5	-0.06	768758130	48110	41.99	15980	16090	15850	20800	11230	16030	15979.17	13.53	0	10022	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3028	29.45	3.10	12	0.25	544.00	5167.00	18870	20230321	-15.10	14010	20230726	14.35	17760	-9.80	20240214	15070	6.30	20240103	18750	-14.56	20230620	14010	14.35	20230726	0.24	N	080160	500	94 억		2557738	N	N	76	N	00	N
28	20240326	140626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16040	10	2	0.06	712468420	44597	38.92	15980	16090	15850	20800	11230	16030	15975.70	13.53	0	9333	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3032	29.49	3.10	12	0.24	544.00	5167.00	18870	20230321	-15.00	14010	20230726	14.49	17760	-9.68	20240214	15070	6.44	20240103	18750	-14.45	20230620	14010	14.49	20230726	0.24	N	080160	500	94 억		2557738	N	N	76	N	00	N
29	20240326	130625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	-30	5	-0.19	643265310	40278	35.15	15980	16090	15850	20800	11230	16030	15970.64	13.53	0	8288	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3024	29.41	3.10	12	0.21	544.00	5167.00	18870	20230321	-15.21	14010	20230726	14.20	17760	-9.91	20240214	15070	6.17	20240103	18750	-14.67	20230620	14010	14.20	20230726	0.24	N	080160	500	94 억		2557738	N	N	76	N	00	N
30	20240326	120627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15970	-60	5	-0.37	504024850	31556	27.54	15980	16090	15850	20800	11230	16030	15972.39	13.53	0	4662	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3018	29.36	3.09	12	0.17	544.00	5167.00	18870	20230321	-15.37	14010	20230726	13.99	17760	-10.08	20240214	15070	5.97	20240103	18750	-14.83	20230620	14010	13.99	20230726	0.24	N	080160	500	94 억		2557738	N	N	76	N	00	N
31	20240326	110621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15990	-40	5	-0.25	429960680	26912	23.49	15980	16090	15850	20800	11230	16030	15976.54	13.53	0	3471	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3022	29.39	3.09	12	0.14	544.00	5167.00	18870	20230321	-15.26	14010	20230726	14.13	17760	-9.97	20240214	15070	6.10	20240103	18750	-14.72	20230620	14010	14.13	20230726	0.24	N	080160	500	94 억		2557738	N	N	76	N	00	N
32	20240326	100629	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16030	0	3	0.00	316713610	19839	17.31	15980	16080	15850	20800	11230	16030	15964.19	13.53	0	3624	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3030	29.47	3.10	12	0.10	544.00	5167.00	18870	20230321	-15.05	14010	20230726	14.42	17760	-9.74	20240214	15070	6.37	20240103	18750	-14.51	20230620	14010	14.42	20230726	0.24	N	080160	500	94 억		2557738	N	N	76	N	00	N
33	20240326	090628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	-50	5	-0.31	33905880	2130	1.86	15980	15980	15850	20800	11230	16030	15918.20	13.53	0	173	16463	16246	16023	15806	15583	16355	15915	95	4770	500	12180	10	1	18900000	3020	29.38	3.09	12	0.01	544.00	5167.00	18870	20230321	-15.32	14010	20230726	14.06	17760	-10.02	20240214	15070	6.04	20240103	18750	-14.77	20230620	14010	14.06	20230726	0.24	N	080160	500	94 억		2557738	N	N	76	N	00	N
34	20240325	160649	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16030	120	2	0.75	1840252280	114495	135.63	15930	16240	15800	20650	11140	15910	16072.81	13.50	0	7792	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3030	29.47	3.10	12	0.61	544.00	5167.00	20300	20230320	-21.03	14010	20230726	14.42	17760	-9.74	20240214	15070	6.37	20240103	18750	-14.51	20230620	14010	14.42	20230726	0.26	N	080160	500	94 억		2551442	N	N	76	N	00	N
35	20240325	150653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16010	100	2	0.63	1777149460	110557	130.96	15930	16240	15800	20650	11140	15910	16074.51	13.50	0	8937	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3026	29.43	3.10	12	0.58	544.00	5167.00	20300	20230320	-21.13	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.26	N	080160	500	94 억		2551442	N	N	1158	N	00	N
36	20240325	140650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16010	100	2	0.63	1720171820	106998	126.74	15930	16240	15800	20650	11140	15910	16076.67	13.50	0	7356	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3026	29.43	3.10	12	0.57	544.00	5167.00	20300	20230320	-21.13	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.26	N	080160	500	94 억		2551442	N	N	1158	N	00	N
37	20240325	130653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16060	150	2	0.94	1640825880	102054	120.89	15930	16240	15800	20650	11140	15910	16078.02	13.50	0	7332	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3035	29.52	3.11	12	0.54	544.00	5167.00	20300	20230320	-20.89	14010	20230726	14.63	17760	-9.57	20240214	15070	6.57	20240103	18750	-14.35	20230620	14010	14.63	20230726	0.26	N	080160	500	94 억		2551442	N	N	1158	N	00	N
38	20240325	120654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15940	30	2	0.19	1567386160	97459	115.45	15930	16240	15800	20650	11140	15910	16082.52	13.50	0	7418	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3013	29.30	3.08	12	0.52	544.00	5167.00	20300	20230320	-21.48	14010	20230726	13.78	17760	-10.25	20240214	15070	5.77	20240103	18750	-14.99	20230620	14010	13.78	20230726	0.26	N	080160	500	94 억		2551442	N	N	1158	N	00	N
39	20240325	110651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	180	2	1.13	1245198320	77332	91.60	15930	16240	15800	20650	11140	15910	16101.98	13.50	0	3238	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3041	29.58	3.11	12	0.41	544.00	5167.00	20300	20230320	-20.74	14010	20230726	14.85	17760	-9.40	20240214	15070	6.77	20240103	18750	-14.19	20230620	14010	14.85	20230726	0.26	N	080160	500	94 억		2551442	N	N	1158	N	00	N
40	20240325	100651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16160	250	2	1.57	998445880	62020	73.47	15930	16240	15800	20650	11140	15910	16098.77	13.50	0	6026	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3054	29.71	3.13	12	0.33	544.00	5167.00	20300	20230320	-20.39	14010	20230726	15.35	17760	-9.01	20240214	15070	7.23	20240103	18750	-13.81	20230620	14010	15.35	20230726	0.26	N	080160	500	94 억		2551442	N	N	1158	N	00	N
41	20240325	090653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16010	100	2	0.63	103439950	6467	7.66	15930	16050	15800	20650	11140	15910	15995.04	13.50	0	-2594	16250	16080	15770	15600	15290	16165	15685	95	4740	500	12090	10	1	18900000	3026	29.43	3.10	12	0.03	544.00	5167.00	20300	20230320	-21.13	14010	20230726	14.28	17760	-9.85	20240214	15070	6.24	20240103	18750	-14.61	20230620	14010	14.28	20230726	0.26	N	080160	500	94 억		2551442	N	N	1158	N	00	N
42	20240322	160651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15910	300	2	1.92	1330341270	84161	146.71	15610	15940	15460	20250	10930	15610	15807.08	13.37	0	23190	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	3007	29.25	3.08	12	0.45	544.00	5167.00	20300	20230320	-21.63	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	18750	-15.15	20230620	14010	13.56	20230726	0.24	N	080160	500	94 억		2526521	N	N	1158	N	00	N
43	20240322	150654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15910	300	2	1.92	1263005740	79928	139.33	15610	15940	15460	20250	10930	15610	15801.79	13.37	0	22813	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	3007	29.25	3.08	12	0.42	544.00	5167.00	20300	20230320	-21.63	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	18750	-15.15	20230620	14010	13.56	20230726	0.24	N	080160	500	94 억		2526521	N	N	757	N	00	N
44	20240322	140647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15910	300	2	1.92	1186601450	75120	130.95	15610	15940	15460	20250	10930	15610	15796.08	13.37	0	22661	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	3007	29.25	3.08	12	0.40	544.00	5167.00	20300	20230320	-21.63	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	18750	-15.15	20230620	14010	13.56	20230726	0.24	N	080160	500	94 억		2526521	N	N	757	N	00	N
45	20240322	130650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	320	2	2.05	1052634420	66691	116.25	15610	15940	15460	20250	10930	15610	15783.76	13.37	0	21977	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	3011	29.28	3.08	12	0.35	544.00	5167.00	20300	20230320	-21.53	14010	20230726	13.70	17760	-10.30	20240214	15070	5.71	20240103	18750	-15.04	20230620	14010	13.70	20230726	0.24	N	080160	500	94 억		2526521	N	N	757	N	00	N
46	20240322	120644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15860	250	2	1.60	842099230	53447	93.17	15610	15900	15460	20250	10930	15610	15755.78	13.37	0	17603	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	2998	29.15	3.07	12	0.28	544.00	5167.00	20300	20230320	-21.87	14010	20230726	13.20	17760	-10.70	20240214	15070	5.24	20240103	18750	-15.41	20230620	14010	13.20	20230726	0.24	N	080160	500	94 억		2526521	N	N	757	N	00	N
47	20240322	110652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	240	2	1.54	549253170	34943	60.91	15610	15880	15460	20250	10930	15610	15718.55	13.37	0	12331	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	2996	29.14	3.07	12	0.18	544.00	5167.00	20300	20230320	-21.92	14010	20230726	13.13	17760	-10.75	20240214	15070	5.18	20240103	18750	-15.47	20230620	14010	13.13	20230726	0.24	N	080160	500	94 억		2526521	N	N	757	N	00	N
48	20240322	100646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	80	2	0.51	172385630	11029	19.23	15610	15700	15460	20250	10930	15610	15630.21	13.37	0	698	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	2965	28.84	3.04	12	0.06	544.00	5167.00	20300	20230320	-22.71	14010	20230726	11.99	17760	-11.66	20240214	15070	4.11	20240103	18750	-16.32	20230620	14010	11.99	20230726	0.24	N	080160	500	94 억		2526521	N	N	757	N	00	N
49	20240322	090644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15610	0	3	0.00	45348100	2912	5.08	15610	15660	15460	20250	10930	15610	15572.84	13.37	0	-2263	15890	15750	15490	15350	15090	15820	15420	95	4640	500	11860	10	1	18900000	2950	28.69	3.02	12	0.02	544.00	5167.00	20300	20230320	-23.10	14010	20230726	11.42	17760	-12.11	20240214	15070	3.58	20240103	18750	-16.75	20230620	14010	11.42	20230726	0.24	N	080160	500	94 억		2526521	N	N	757	N	00	N
50	20240321	160651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15610	370	2	2.43	887280820	57351	39.67	15340	15630	15230	19810	10670	15240	15471.02	13.33	0	16164	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2950	28.69	3.02	12	0.30	544.00	5167.00	20300	20230320	-23.10	14010	20230726	11.42	17760	-12.11	20240214	15070	3.58	20240103	18870	-17.28	20230321	14010	11.42	20230726	0.24	N	080160	500	94 억		2518729	N	N	757	N	00	N
51	20240321	150647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	380	2	2.49	831516560	53780	37.20	15340	15620	15230	19810	10670	15240	15461.45	13.33	0	15985	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2952	28.71	3.02	12	0.28	544.00	5167.00	20300	20230320	-23.05	14010	20230726	11.49	17760	-12.05	20240214	15070	3.65	20240103	18870	-17.22	20230321	14010	11.49	20230726	0.24	N	080160	500	94 억		2518729	N	N	225	N	00	N
52	20240321	140647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	360	2	2.36	745635950	48273	33.39	15340	15610	15230	19810	10670	15240	15446.23	13.33	0	15673	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2948	28.68	3.02	12	0.26	544.00	5167.00	20300	20230320	-23.15	14010	20230726	11.35	17760	-12.16	20240214	15070	3.52	20240103	18870	-17.33	20230321	14010	11.35	20230726	0.24	N	080160	500	94 억		2518729	N	N	225	N	00	N
53	20240321	130638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15570	330	2	2.17	680757200	44110	30.51	15340	15570	15230	19810	10670	15240	15433.17	13.33	0	15270	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2943	28.62	3.01	12	0.23	544.00	5167.00	20300	20230320	-23.30	14010	20230726	11.13	17760	-12.33	20240214	15070	3.32	20240103	18870	-17.49	20230321	14010	11.13	20230726	0.24	N	080160	500	94 억		2518729	N	N	225	N	00	N
54	20240321	120646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15520	280	2	1.84	576046260	37376	25.85	15340	15570	15230	19810	10670	15240	15412.20	13.33	0	13526	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2933	28.53	3.00	12	0.20	544.00	5167.00	20300	20230320	-23.55	14010	20230726	10.78	17760	-12.61	20240214	15070	2.99	20240103	18870	-17.75	20230321	14010	10.78	20230726	0.24	N	080160	500	94 억		2518729	N	N	225	N	00	N
55	20240321	110644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15460	220	2	1.44	511695400	33217	22.98	15340	15570	15230	19810	10670	15240	15404.62	13.33	0	12640	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2922	28.42	2.99	12	0.18	544.00	5167.00	20300	20230320	-23.84	14010	20230726	10.35	17760	-12.95	20240214	15070	2.59	20240103	18870	-18.07	20230321	14010	10.35	20230726	0.24	N	080160	500	94 억		2518729	N	N	225	N	00	N
56	20240321	100648	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15410	170	2	1.12	444568980	28872	19.97	15340	15570	15230	19810	10670	15240	15397.93	13.33	0	11419	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2912	28.33	2.98	12	0.15	544.00	5167.00	20300	20230320	-24.09	14010	20230726	9.99	17760	-13.23	20240214	15070	2.26	20240103	18870	-18.34	20230321	14010	9.99	20230726	0.24	N	080160	500	94 억		2518729	N	N	225	N	00	N
57	20240321	090650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15440	200	2	1.31	147906950	9666	6.69	15340	15440	15230	19810	10670	15240	15301.77	13.33	0	2237	15640	15440	15330	15130	15020	15385	15075	95	4570	500	11580	10	1	18900000	2918	28.38	2.99	12	0.05	544.00	5167.00	20300	20230320	-23.94	14010	20230726	10.21	17760	-13.06	20240214	15070	2.46	20240103	18870	-18.18	20230321	14010	10.21	20230726	0.24	N	080160	500	94 억		2518729	N	N	225	N	00	N
58	20240320	160640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15240	-280	5	-1.80	2215160470	144513	238.38	15490	15530	15220	20150	10870	15520	15328.49	13.36	0	-5442	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2880	28.01	2.95	12	0.76	544.00	5167.00	20300	20230320	-24.93	14010	20230726	8.78	17760	-14.19	20240214	15070	1.13	20240103	20300	-24.93	20230320	14010	8.78	20230726	0.24	N	080160	500	94 억		2524314	N	N	225	N	00	N
59	20240320	150642	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15240	-280	5	-1.80	2149667320	140215	231.29	15490	15530	15220	20150	10870	15520	15331.22	13.36	0	-6082	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2880	28.01	2.95	12	0.74	544.00	5167.00	20300	20230320	-24.93	14010	20230726	8.78	17760	-14.19	20240214	15070	1.13	20240103	20300	-24.93	20230320	14010	8.78	20230726	0.24	N	080160	500	94 억		2524314	N	N	2505	N	00	N
60	20240320	140646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15250	-270	5	-1.74	1735062680	113011	186.41	15490	15530	15250	20150	10870	15520	15353.04	13.36	0	-1534	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2882	28.03	2.95	12	0.60	544.00	5167.00	20300	20230320	-24.88	14010	20230726	8.85	17760	-14.13	20240214	15070	1.19	20240103	20300	-24.88	20230320	14010	8.85	20230726	0.24	N	080160	500	94 억		2524314	N	N	2505	N	00	N
61	20240320	130648	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15260	-260	5	-1.68	1583754580	103099	170.06	15490	15530	15260	20150	10870	15520	15361.49	13.36	0	-565	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2884	28.05	2.95	12	0.55	544.00	5167.00	20300	20230320	-24.83	14010	20230726	8.92	17760	-14.08	20240214	15070	1.26	20240103	20300	-24.83	20230320	14010	8.92	20230726	0.24	N	080160	500	94 억		2524314	N	N	2505	N	00	N
62	20240320	120640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15300	-220	5	-1.42	1369722490	89087	146.95	15490	15530	15280	20150	10870	15520	15375.11	13.36	0	1233	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2892	28.12	2.96	12	0.47	544.00	5167.00	20300	20230320	-24.63	14010	20230726	9.21	17760	-13.85	20240214	15070	1.53	20240103	20300	-24.63	20230320	14010	9.21	20230726	0.24	N	080160	500	94 억		2524314	N	N	2505	N	00	N
63	20240320	110642	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15290	-230	5	-1.48	1267568240	82407	135.93	15490	15530	15280	20150	10870	15520	15381.80	13.36	0	1298	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2890	28.11	2.96	12	0.44	544.00	5167.00	20300	20230320	-24.68	14010	20230726	9.14	17760	-13.91	20240214	15070	1.46	20240103	20300	-24.68	20230320	14010	9.14	20230726	0.24	N	080160	500	94 억		2524314	N	N	2505	N	00	N
64	20240320	100640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15370	-150	5	-0.97	783586520	50830	83.84	15490	15530	15340	20150	10870	15520	15415.83	13.36	0	2662	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2905	28.25	2.97	12	0.27	544.00	5167.00	20300	20230320	-24.29	14010	20230726	9.71	17760	-13.46	20240214	15070	1.99	20240103	20300	-24.29	20230320	14010	9.71	20230726	0.24	N	080160	500	94 억		2524314	N	N	2505	N	00	N
65	20240320	090640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15530	10	2	0.06	131665900	8497	14.02	15490	15530	15450	20150	10870	15520	15495.57	13.36	0	1380	15793	15656	15553	15416	15313	15605	15365	95	4630	500	11790	10	1	18900000	2935	28.55	3.01	12	0.04	544.00	5167.00	20300	20230320	-23.50	14010	20230726	10.85	17760	-12.56	20240214	15070	3.05	20240103	20300	-23.50	20230320	14010	10.85	20230726	0.24	N	080160	500	94 억		2524314	N	N	2505	N	00	N
66	20240319	160632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15520	-170	5	-1.08	941783120	60609	116.43	15620	15690	15450	20350	10990	15690	15538.67	13.40	0	-15812	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2933	-18.13	3.29	12	0.32	-856.00	4717.00	20300	20230320	-23.55	14010	20230726	10.78	17760	-12.61	20240214	15070	2.99	20240103	20300	-23.55	20230320	14010	10.78	20230726	0.24	N	080160	500	94 억		2533406	N	N	2505	N	00	N
67	20240319	150641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15540	-150	5	-0.96	896013120	57660	110.77	15620	15690	15450	20350	10990	15690	15539.60	13.40	0	-16175	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2937	-18.15	3.29	12	0.31	-856.00	4717.00	20300	20230320	-23.45	14010	20230726	10.92	17760	-12.50	20240214	15070	3.12	20240103	20300	-23.45	20230320	14010	10.92	20230726	0.24	N	080160	500	94 억		2533406	N	N	404	N	00	N
68	20240319	140643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15520	-170	5	-1.08	775368300	49885	95.83	15620	15690	15450	20350	10990	15690	15543.12	13.40	0	-16259	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2933	-18.13	3.29	12	0.26	-856.00	4717.00	20300	20230320	-23.55	14010	20230726	10.78	17760	-12.61	20240214	15070	2.99	20240103	20300	-23.55	20230320	14010	10.78	20230726	0.24	N	080160	500	94 억		2533406	N	N	404	N	00	N
69	20240319	130613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15490	-200	5	-1.27	573810490	36867	70.82	15620	15690	15460	20350	10990	15690	15564.34	13.40	0	-14970	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2928	-18.10	3.28	12	0.20	-856.00	4717.00	20300	20230320	-23.69	14010	20230726	10.56	17760	-12.78	20240214	15070	2.79	20240103	20300	-23.69	20230320	14010	10.56	20230726	0.24	N	080160	500	94 억		2533406	N	N	404	N	00	N
70	20240319	120638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15580	-110	5	-0.70	384531130	24670	47.39	15620	15690	15460	20350	10990	15690	15586.99	13.40	0	-8945	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2945	-18.20	3.30	12	0.13	-856.00	4717.00	20300	20230320	-23.25	14010	20230726	11.21	17760	-12.27	20240214	15070	3.38	20240103	20300	-23.25	20230320	14010	11.21	20230726	0.24	N	080160	500	94 억		2533406	N	N	404	N	00	N
71	20240319	110637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15660	-30	5	-0.19	343343820	22029	42.32	15620	15690	15460	20350	10990	15690	15585.99	13.40	0	-7157	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2960	-18.29	3.32	12	0.12	-856.00	4717.00	20300	20230320	-22.86	14010	20230726	11.78	17760	-11.82	20240214	15070	3.92	20240103	20300	-22.86	20230320	14010	11.78	20230726	0.24	N	080160	500	94 억		2533406	N	N	404	N	00	N
72	20240319	100640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	-90	5	-0.57	279082410	17915	34.42	15620	15690	15460	20350	10990	15690	15578.14	13.40	0	-6125	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2948	-18.22	3.31	12	0.09	-856.00	4717.00	20300	20230320	-23.15	14010	20230726	11.35	17760	-12.16	20240214	15070	3.52	20240103	20300	-23.15	20230320	14010	11.35	20230726	0.24	N	080160	500	94 억		2533406	N	N	404	N	00	N
73	20240319	090639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	-90	5	-0.57	94180250	6050	11.62	15620	15690	15460	20350	10990	15690	15566.98	13.40	0	-2901	16090	15890	15790	15590	15490	15840	15540	95	4660	500	11920	10	1	18900000	2948	-18.22	3.31	12	0.03	-856.00	4717.00	20300	20230320	-23.15	14010	20230726	11.35	17760	-12.16	20240214	15070	3.52	20240103	20300	-23.15	20230320	14010	11.35	20230726	0.24	N	080160	500	94 억		2533406	N	N	404	N	00	N
74	20240318	160635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15690	-10	5	-0.06	822168170	51958	51.90	15700	15990	15690	20400	10990	15700	15823.73	13.42	0	-763	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	2965	-18.33	3.33	12	0.27	-856.00	4717.00	20300	20230320	-22.71	14010	20230726	11.99	17760	-11.66	20240214	15070	4.11	20240103	20300	-22.71	20230320	14010	11.99	20230726	0.24	N	080160	500	94 억		2536509	N	N	370	N	00	N
75	20240318	150638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	70	2	0.45	701267670	44263	44.22	15700	15990	15700	20400	10990	15700	15843.23	13.42	0	-1587	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	2981	-18.42	3.34	12	0.23	-856.00	4717.00	20300	20230320	-22.32	14010	20230726	12.56	17760	-11.20	20240214	15070	4.64	20240103	20300	-22.32	20230320	14010	12.56	20230726	0.24	N	080160	500	94 억		2536509	N	N	562	N	00	N
76	20240318	140636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15750	50	2	0.32	517808570	32595	32.56	15700	15990	15700	20400	10990	15700	15886.19	13.42	0	-1761	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	2977	-18.40	3.34	12	0.17	-856.00	4717.00	20300	20230320	-22.41	14010	20230726	12.42	17760	-11.32	20240214	15070	4.51	20240103	20300	-22.41	20230320	14010	12.42	20230726	0.24	N	080160	500	94 억		2536509	N	N	562	N	00	N
77	20240318	130636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15870	170	2	1.08	403198690	25345	25.32	15700	15990	15700	20400	10990	15700	15908.49	13.42	0	1853	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	2999	-18.54	3.36	12	0.13	-856.00	4717.00	20300	20230320	-21.82	14010	20230726	13.28	17760	-10.64	20240214	15070	5.31	20240103	20300	-21.82	20230320	14010	13.28	20230726	0.24	N	080160	500	94 억		2536509	N	N	562	N	00	N
78	20240318	120633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15960	260	2	1.66	348647420	21906	21.88	15700	15990	15700	20400	10990	15700	15915.71	13.42	0	1699	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	3016	-18.64	3.38	12	0.12	-856.00	4717.00	20300	20230320	-21.38	14010	20230726	13.92	17760	-10.14	20240214	15070	5.91	20240103	20300	-21.38	20230320	14010	13.92	20230726	0.24	N	080160	500	94 억		2536509	N	N	562	N	00	N
79	20240318	110637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15910	210	2	1.34	276585310	17368	17.35	15700	15990	15700	20400	10990	15700	15925.12	13.42	0	2117	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	3007	-18.59	3.37	12	0.09	-856.00	4717.00	20300	20230320	-21.63	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	20300	-21.63	20230320	14010	13.56	20230726	0.24	N	080160	500	94 억		2536509	N	N	562	N	00	N
80	20240318	100635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15970	270	2	1.72	208173230	13076	13.06	15700	15990	15700	20400	10990	15700	15920.42	13.42	0	2613	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	3018	-18.66	3.39	12	0.07	-856.00	4717.00	20300	20230320	-21.33	14010	20230726	13.99	17760	-10.08	20240214	15070	5.97	20240103	20300	-21.33	20230320	14010	13.99	20230726	0.24	N	080160	500	94 억		2536509	N	N	562	N	00	N
81	20240318	090634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	150	2	0.96	15711870	995	0.99	15700	15850	15700	20400	10990	15700	15791.75	13.42	0	-263	16086	15892	15796	15602	15506	15845	15555	95	4700	500	11930	10	1	18900000	2996	-18.52	3.36	12	0.01	-856.00	4717.00	20300	20230320	-21.92	14010	20230726	13.13	17760	-10.75	20240214	15070	5.18	20240103	20300	-21.92	20230320	14010	13.13	20230726	0.24	N	080160	500	94 억		2536509	N	N	562	N	00	N
82	20240315	160629	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15700	-280	5	-1.75	1570479460	99450	244.76	15840	15990	15700	20750	11190	15980	15791.68	13.37	0	-3936	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	2967	-18.34	3.33	12	0.53	-856.00	4717.00	20300	20230320	-22.66	14010	20230726	12.06	17760	-11.60	20240214	15070	4.18	20240103	20300	-22.66	20230320	14010	12.06	20230726	0.28	N	080160	500	94 억		2527024	N	N	562	N	00	N
83	20240315	150605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15700	-280	5	-1.75	1421236220	89946	221.37	15840	15990	15700	20750	11190	15980	15800.99	13.37	0	-4389	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	2967	-18.34	3.33	12	0.48	-856.00	4717.00	20300	20230320	-22.66	14010	20230726	12.06	17760	-11.60	20240214	15070	4.18	20240103	20300	-22.66	20230320	14010	12.06	20230726	0.28	N	080160	500	94 억		2527024	N	N	120	N	00	N
84	20240315	140555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	-210	5	-1.31	1127332350	71259	175.38	15840	15990	15750	20750	11190	15980	15820.21	13.37	0	-561	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	2981	-18.42	3.34	12	0.38	-856.00	4717.00	20300	20230320	-22.32	14010	20230726	12.56	17760	-11.20	20240214	15070	4.64	20240103	20300	-22.32	20230320	14010	12.56	20230726	0.28	N	080160	500	94 억		2527024	N	N	120	N	00	N
85	20240315	130632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	-210	5	-1.31	911030390	57539	141.61	15840	15990	15750	20750	11190	15980	15833.27	13.37	0	-252	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	2981	-18.42	3.34	12	0.30	-856.00	4717.00	20300	20230320	-22.32	14010	20230726	12.56	17760	-11.20	20240214	15070	4.64	20240103	20300	-22.32	20230320	14010	12.56	20230726	0.28	N	080160	500	94 억		2527024	N	N	120	N	00	N
86	20240315	120631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15810	-170	5	-1.06	630516240	39767	97.87	15840	15990	15790	20750	11190	15980	15855.26	13.37	0	5374	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	2988	-18.47	3.35	12	0.21	-856.00	4717.00	20300	20230320	-22.12	14010	20230726	12.85	17760	-10.98	20240214	15070	4.91	20240103	20300	-22.12	20230320	14010	12.85	20230726	0.28	N	080160	500	94 억		2527024	N	N	120	N	00	N
87	20240315	110625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15910	-70	5	-0.44	531831560	33534	82.53	15840	15990	15790	20750	11190	15980	15859.47	13.37	0	5682	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	3007	-18.59	3.37	12	0.18	-856.00	4717.00	20300	20230320	-21.63	14010	20230726	13.56	17760	-10.42	20240214	15070	5.57	20240103	20300	-21.63	20230320	14010	13.56	20230726	0.28	N	080160	500	94 억		2527024	N	N	120	N	00	N
88	20240315	100629	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15830	-150	5	-0.94	475538940	29988	73.80	15840	15990	15790	20750	11190	15980	15857.64	13.37	0	6516	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	2992	-18.49	3.36	12	0.16	-856.00	4717.00	20300	20230320	-22.02	14010	20230726	12.99	17760	-10.87	20240214	15070	5.04	20240103	20300	-22.02	20230320	14010	12.99	20230726	0.28	N	080160	500	94 억		2527024	N	N	120	N	00	N
89	20240315	090632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	-50	5	-0.31	209281090	13188	32.46	15840	15980	15840	20750	11190	15980	15869.05	13.37	0	9365	16393	16186	15993	15786	15593	16290	15890	95	4770	500	12140	10	1	18900000	3011	-18.61	3.38	12	0.07	-856.00	4717.00	20300	20230320	-21.53	14010	20230726	13.70	17760	-10.30	20240214	15070	5.71	20240103	20300	-21.53	20230320	14010	13.70	20230726	0.28	N	080160	500	94 억		2527024	N	N	120	N	00	N
90	20240314	160623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	90	2	0.57	648026990	40588	45.47	15920	16200	15800	20650	11130	15890	15966.03	13.41	0	-6564	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3020	-18.67	3.39	12	0.21	-856.00	4717.00	20400	20230309	-21.67	14010	20230726	14.06	17760	-10.02	20240214	15070	6.04	20240103	20300	-21.28	20230320	14010	14.06	20230726	0.28	N	080160	500	94 억		2533721	N	N	120	N	00	N
91	20240314	150626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	90	2	0.57	582631090	36496	40.88	15920	16200	15800	20650	11130	15890	15964.31	13.41	0	-5287	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3020	-18.67	3.39	12	0.19	-856.00	4717.00	20400	20230309	-21.67	14010	20230726	14.06	17760	-10.02	20240214	15070	6.04	20240103	20300	-21.28	20230320	14010	14.06	20230726	0.28	N	080160	500	94 억		2533721	N	N	92	N	00	N
92	20240314	140626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	90	2	0.57	554923990	34763	38.94	15920	16200	15800	20650	11130	15890	15963.13	13.41	0	-5557	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3020	-18.67	3.39	12	0.18	-856.00	4717.00	20400	20230309	-21.67	14010	20230726	14.06	17760	-10.02	20240214	15070	6.04	20240103	20300	-21.28	20230320	14010	14.06	20230726	0.28	N	080160	500	94 억		2533721	N	N	92	N	00	N
93	20240314	130621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	130	2	0.82	524070610	32837	36.79	15920	16200	15800	20650	11130	15890	15959.82	13.41	0	-6039	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3028	-18.71	3.40	12	0.17	-856.00	4717.00	20400	20230309	-21.47	14010	20230726	14.35	17760	-9.80	20240214	15070	6.30	20240103	20300	-21.08	20230320	14010	14.35	20230726	0.28	N	080160	500	94 억		2533721	N	N	92	N	00	N
94	20240314	120623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	110	2	0.69	490342800	30726	34.42	15920	16200	15800	20650	11130	15890	15958.63	13.41	0	-6039	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3024	-18.69	3.39	12	0.16	-856.00	4717.00	20400	20230309	-21.57	14010	20230726	14.20	17760	-9.91	20240214	15070	6.17	20240103	20300	-21.18	20230320	14010	14.20	20230726	0.28	N	080160	500	94 억		2533721	N	N	92	N	00	N
95	20240314	110623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	110	2	0.69	368593450	23124	25.90	15920	16200	15800	20650	11130	15890	15939.93	13.41	0	-4332	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3024	-18.69	3.39	12	0.12	-856.00	4717.00	20400	20230309	-21.57	14010	20230726	14.20	17760	-9.91	20240214	15070	6.17	20240103	20300	-21.18	20230320	14010	14.20	20230726	0.28	N	080160	500	94 억		2533721	N	N	92	N	00	N
96	20240314	100628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15940	50	2	0.31	157707740	9898	11.09	15920	16030	15830	20650	11130	15890	15933.43	13.41	0	-3440	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3013	-18.62	3.38	12	0.05	-856.00	4717.00	20400	20230309	-21.86	14010	20230726	13.78	17760	-10.25	20240214	15070	5.77	20240103	20300	-21.48	20230320	14010	13.78	20230726	0.28	N	080160	500	94 억		2533721	N	N	92	N	00	N
97	20240314	090626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15950	60	2	0.38	38120460	2395	2.68	15920	15990	15830	20650	11130	15890	15917.02	13.41	0	-477	16543	16216	16033	15706	15523	16125	15615	95	4760	500	12070	10	1	18900000	3015	-18.63	3.38	12	0.01	-856.00	4717.00	20400	20230309	-21.81	14010	20230726	13.85	17760	-10.19	20240214	15070	5.84	20240103	20300	-21.43	20230320	14010	13.85	20230726	0.28	N	080160	500	94 억		2533721	N	N	92	N	00	N
98	20240313	160618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15890	-150	5	-0.94	1423412210	88666	83.44	16190	16360	15850	20850	11230	16040	16053.64	13.37	0	8318	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3003	-18.56	3.37	12	0.47	-856.00	4717.00	20400	20230309	-22.11	14010	20230726	13.42	17760	-10.53	20240214	15070	5.44	20240103	20300	-21.72	20230320	14010	13.42	20230726	0.28	N	080160	500	94 억		2526165	N	N	92	N	00	N
99	20240313	150618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15890	-150	5	-0.94	1382513680	86092	81.02	16190	16360	15850	20850	11230	16040	16058.56	13.37	0	9738	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3003	-18.56	3.37	12	0.46	-856.00	4717.00	20400	20230309	-22.11	14010	20230726	13.42	17760	-10.53	20240214	15070	5.44	20240103	20300	-21.72	20230320	14010	13.42	20230726	0.28	N	080160	500	94 억		2526165	N	N	360	N	00	N
100	20240313	140621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	-110	5	-0.69	1284318440	79931	75.22	16190	16360	15850	20850	11230	16040	16067.84	13.37	0	8846	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3011	-18.61	3.38	12	0.42	-856.00	4717.00	20400	20230309	-21.91	14010	20230726	13.70	17760	-10.30	20240214	15070	5.71	20240103	20300	-21.53	20230320	14010	13.70	20230726	0.28	N	080160	500	94 억		2526165	N	N	360	N	00	N
101	20240313	130624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	-110	5	-0.69	1045000240	64905	61.08	16190	16360	15860	20850	11230	16040	16100.46	13.37	0	4449	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3011	-18.61	3.38	12	0.34	-856.00	4717.00	20400	20230309	-21.91	14010	20230726	13.70	17760	-10.30	20240214	15070	5.71	20240103	20300	-21.53	20230320	14010	13.70	20230726	0.28	N	080160	500	94 억		2526165	N	N	360	N	00	N
102	20240313	120620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	-110	5	-0.69	863302490	53485	50.34	16190	16360	15920	20850	11230	16040	16141.02	13.37	0	5867	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3011	-18.61	3.38	12	0.28	-856.00	4717.00	20400	20230309	-21.91	14010	20230726	13.70	17760	-10.30	20240214	15070	5.71	20240103	20300	-21.53	20230320	14010	13.70	20230726	0.28	N	080160	500	94 억		2526165	N	N	360	N	00	N
103	20240313	110618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16040	0	3	0.00	677009580	41828	39.36	16190	16360	16010	20850	11230	16040	16185.56	13.37	0	5513	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3032	-18.74	3.40	12	0.22	-856.00	4717.00	20400	20230309	-21.37	14010	20230726	14.49	17760	-9.68	20240214	15070	6.44	20240103	20300	-20.99	20230320	14010	14.49	20230726	0.28	N	080160	500	94 억		2526165	N	N	360	N	00	N
104	20240313	100616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16050	10	2	0.06	529341260	32623	30.70	16190	16360	16050	20850	11230	16040	16226.01	13.37	0	6982	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3033	-18.75	3.40	12	0.17	-856.00	4717.00	20400	20230309	-21.32	14010	20230726	14.56	17760	-9.63	20240214	15070	6.50	20240103	20300	-20.94	20230320	14010	14.56	20230726	0.28	N	080160	500	94 억		2526165	N	N	360	N	00	N
105	20240313	090620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16250	210	2	1.31	75430480	4657	4.38	16190	16260	16120	20850	11230	16040	16197.23	13.37	0	-487	16453	16246	16003	15796	15553	16125	15675	95	4810	500	12190	10	1	18900000	3071	-18.98	3.44	12	0.02	-856.00	4717.00	20400	20230309	-20.34	14010	20230726	15.99	17760	-8.50	20240214	15070	7.83	20240103	20300	-19.95	20230320	14010	15.99	20230726	0.28	N	080160	500	94 억		2526165	N	N	360	N	00	N
106	20240312	160611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16040	80	2	0.50	1689087200	106089	140.18	16190	16210	15760	20700	11180	15960	15921.25	13.56	0	-51170	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	3032	-18.74	3.40	12	0.56	-856.00	4717.00	20500	20230307	-21.76	14010	20230726	14.49	17760	-9.68	20240214	15070	6.44	20240103	20300	-20.99	20230320	14010	14.49	20230726	0.28	N	080160	500	94 억		2563740	N	N	360	N	00	N
107	20240312	150610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16050	90	2	0.56	1591783260	100021	132.16	16190	16210	15760	20700	11180	15960	15914.49	13.56	0	-47203	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	3033	-18.75	3.40	12	0.53	-856.00	4717.00	20500	20230307	-21.71	14010	20230726	14.56	17760	-9.63	20240214	15070	6.50	20240103	20300	-20.94	20230320	14010	14.56	20230726	0.28	N	080160	500	94 억		2563740	N	N	1211	N	00	N
108	20240312	140606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15860	-100	5	-0.63	885794060	55875	73.83	16190	16190	15760	20700	11180	15960	15853.14	13.56	0	-34390	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	2998	-18.53	3.36	12	0.30	-856.00	4717.00	20500	20230307	-22.63	14010	20230726	13.20	17760	-10.70	20240214	15070	5.24	20240103	20300	-21.87	20230320	14010	13.20	20230726	0.28	N	080160	500	94 억		2563740	N	N	1211	N	00	N
109	20240312	130545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15810	-150	5	-0.94	751093050	47375	62.60	16190	16190	15760	20700	11180	15960	15854.21	13.56	0	-30258	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	2988	-18.47	3.35	12	0.25	-856.00	4717.00	20500	20230307	-22.88	14010	20230726	12.85	17760	-10.98	20240214	15070	4.91	20240103	20300	-22.12	20230320	14010	12.85	20230726	0.28	N	080160	500	94 억		2563740	N	N	1211	N	00	N
110	20240312	120613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15790	-170	5	-1.07	657972870	41479	54.81	16190	16190	15760	20700	11180	15960	15862.79	13.56	0	-26001	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	2984	-18.45	3.35	12	0.22	-856.00	4717.00	20500	20230307	-22.98	14010	20230726	12.71	17760	-11.09	20240214	15070	4.78	20240103	20300	-22.22	20230320	14010	12.71	20230726	0.28	N	080160	500	94 억		2563740	N	N	1211	N	00	N
111	20240312	110612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15900	-60	5	-0.38	520055400	32762	43.29	16190	16190	15760	20700	11180	15960	15873.74	13.56	0	-18848	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	3005	-18.57	3.37	12	0.17	-856.00	4717.00	20500	20230307	-22.44	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	20300	-21.67	20230320	14010	13.49	20230726	0.28	N	080160	500	94 억		2563740	N	N	1211	N	00	N
112	20240312	100611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15780	-180	5	-1.13	385626350	24254	32.05	16190	16190	15770	20700	11180	15960	15899.49	13.56	0	-13327	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	2982	-18.43	3.35	12	0.13	-856.00	4717.00	20500	20230307	-23.02	14010	20230726	12.63	17760	-11.15	20240214	15070	4.71	20240103	20300	-22.27	20230320	14010	12.63	20230726	0.28	N	080160	500	94 억		2563740	N	N	1211	N	00	N
113	20240312	090611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	-110	5	-0.69	129315110	8076	10.67	16190	16190	15850	20700	11180	15960	16012.27	13.56	0	-4524	16260	16110	15890	15740	15520	16185	15815	95	4740	500	12120	10	1	18900000	2996	-18.52	3.36	12	0.04	-856.00	4717.00	20500	20230307	-22.68	14010	20230726	13.13	17760	-10.75	20240214	15070	5.18	20240103	20300	-21.92	20230320	14010	13.13	20230726	0.28	N	080160	500	94 억		2563740	N	N	1211	N	00	N
114	20240311	160609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15960	120	2	0.76	1194435590	75059	107.95	15700	16040	15670	20550	11090	15840	15913.29	13.55	0	-149	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	3016	-18.64	3.38	12	0.40	-856.00	4717.00	20950	20230306	-23.82	14010	20230726	13.92	17760	-10.14	20240214	15070	5.91	20240103	20300	-21.38	20230320	14010	13.92	20230726	0.34	N	080160	500	94 억		2561786	N	N	1211	N	00	N
115	20240311	150611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15950	110	2	0.69	1156680930	72693	104.54	15700	16040	15670	20550	11090	15840	15911.86	13.55	0	453	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	3015	-18.63	3.38	12	0.38	-856.00	4717.00	20950	20230306	-23.87	14010	20230726	13.85	17760	-10.19	20240214	15070	5.84	20240103	20300	-21.43	20230320	14010	13.85	20230726	0.34	N	080160	500	94 억		2561786	N	N	600	N	00	N
116	20240311	140607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	140	2	0.88	1016997420	63941	91.96	15700	16040	15670	20550	11090	15840	15905.25	13.55	0	1457	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	3020	-18.67	3.39	12	0.34	-856.00	4717.00	20950	20230306	-23.72	14010	20230726	14.06	17760	-10.02	20240214	15070	6.04	20240103	20300	-21.28	20230320	14010	14.06	20230726	0.34	N	080160	500	94 억		2561786	N	N	600	N	00	N
117	20240311	130609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	10	2	0.06	898483070	56488	81.24	15700	16040	15670	20550	11090	15840	15905.73	13.55	0	400	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	2996	-18.52	3.36	12	0.30	-856.00	4717.00	20950	20230306	-24.34	14010	20230726	13.13	17760	-10.75	20240214	15070	5.18	20240103	20300	-21.92	20230320	14010	13.13	20230726	0.34	N	080160	500	94 억		2561786	N	N	600	N	00	N
118	20240311	120610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15860	20	2	0.13	839824570	52790	75.92	15700	16040	15670	20550	11090	15840	15908.78	13.55	0	2175	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	2998	-18.53	3.36	12	0.28	-856.00	4717.00	20950	20230306	-24.30	14010	20230726	13.20	17760	-10.70	20240214	15070	5.24	20240103	20300	-21.87	20230320	14010	13.20	20230726	0.34	N	080160	500	94 억		2561786	N	N	600	N	00	N
119	20240311	110605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15840	0	3	0.00	795386080	49987	71.89	15700	16040	15670	20550	11090	15840	15911.86	13.55	0	3079	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	2994	-18.50	3.36	12	0.26	-856.00	4717.00	20950	20230306	-24.39	14010	20230726	13.06	17760	-10.81	20240214	15070	5.11	20240103	20300	-21.97	20230320	14010	13.06	20230726	0.34	N	080160	500	94 억		2561786	N	N	600	N	00	N
120	20240311	100559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15920	80	2	0.51	619737180	38890	55.93	15700	16040	15670	20550	11090	15840	15935.64	13.55	0	2174	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	3009	-18.60	3.38	12	0.21	-856.00	4717.00	20950	20230306	-24.01	14010	20230726	13.63	17760	-10.36	20240214	15070	5.64	20240103	20300	-21.58	20230320	14010	13.63	20230726	0.34	N	080160	500	94 억		2561786	N	N	600	N	00	N
121	20240311	090603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15780	-60	5	-0.38	35021110	2229	3.21	15700	15820	15670	20550	11090	15840	15711.58	13.55	0	-741	16220	16030	15830	15640	15440	16125	15735	95	4710	500	12030	10	1	18900000	2982	-18.43	3.35	12	0.01	-856.00	4717.00	20950	20230306	-24.68	14010	20230726	12.63	17760	-11.15	20240214	15070	4.71	20240103	20300	-22.27	20230320	14010	12.63	20230726	0.34	N	080160	500	94 억		2561786	N	N	600	N	00	N
122	20240308	160607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15840	220	2	1.41	1101526170	69472	42.46	15630	16020	15630	20300	10940	15620	15855.69	13.57	0	-2518	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	2994	-18.50	3.36	12	0.37	-856.00	4717.00	21200	20230303	-25.28	14010	20230726	13.06	17760	-10.81	20240214	15070	5.11	20240103	20400	-22.35	20230309	14010	13.06	20230726	0.34	N	080160	500	94 억		2563889	N	N	600	N	00	N
123	20240308	150604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15850	230	2	1.47	1020778510	64375	39.34	15630	16020	15630	20300	10940	15620	15856.75	13.57	0	-3056	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	2996	-18.52	3.36	12	0.34	-856.00	4717.00	21200	20230303	-25.24	14010	20230726	13.13	17760	-10.75	20240214	15070	5.18	20240103	20400	-22.30	20230309	14010	13.13	20230726	0.34	N	080160	500	94 억		2563889	N	N	1302	N	00	N
124	20240308	140602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15960	340	2	2.18	831347010	52455	32.06	15630	16020	15630	20300	10940	15620	15848.77	13.57	0	-1111	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	3016	-18.64	3.38	12	0.28	-856.00	4717.00	21200	20230303	-24.72	14010	20230726	13.92	17760	-10.14	20240214	15070	5.91	20240103	20400	-21.76	20230309	14010	13.92	20230726	0.34	N	080160	500	94 억		2563889	N	N	1302	N	00	N
125	20240308	130601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15960	340	2	2.18	739330410	46690	28.53	15630	16020	15630	20300	10940	15620	15834.88	13.57	0	601	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	3016	-18.64	3.38	12	0.25	-856.00	4717.00	21200	20230303	-24.72	14010	20230726	13.92	17760	-10.14	20240214	15070	5.91	20240103	20400	-21.76	20230309	14010	13.92	20230726	0.34	N	080160	500	94 억		2563889	N	N	1302	N	00	N
126	20240308	120601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15970	350	2	2.24	643681190	40694	24.87	15630	16020	15630	20300	10940	15620	15817.59	13.57	0	531	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	3018	-18.66	3.39	12	0.22	-856.00	4717.00	21200	20230303	-24.67	14010	20230726	13.99	17760	-10.08	20240214	15070	5.97	20240103	20400	-21.72	20230309	14010	13.99	20230726	0.34	N	080160	500	94 억		2563889	N	N	1302	N	00	N
127	20240308	110602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15970	350	2	2.24	501840810	31815	19.44	15630	15970	15630	20300	10940	15620	15773.72	13.57	0	237	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	3018	-18.66	3.39	12	0.17	-856.00	4717.00	21200	20230303	-24.67	14010	20230726	13.99	17760	-10.08	20240214	15070	5.97	20240103	20400	-21.72	20230309	14010	13.99	20230726	0.34	N	080160	500	94 억		2563889	N	N	1302	N	00	N
128	20240308	100558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15770	150	2	0.96	263258220	16756	10.24	15630	15840	15630	20300	10940	15620	15711.28	13.57	0	-1108	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	2981	-18.42	3.34	12	0.09	-856.00	4717.00	21200	20230303	-25.61	14010	20230726	12.56	17760	-11.20	20240214	15070	4.64	20240103	20400	-22.70	20230309	14010	12.56	20230726	0.34	N	080160	500	94 억		2563889	N	N	1302	N	00	N
129	20240308	090558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15720	100	2	0.64	28973040	1835	1.12	15630	15840	15630	20300	10940	15620	15789.12	13.57	0	-95	16506	16062	15816	15372	15126	15940	15250	95	4680	500	11870	10	1	18900000	2971	-18.36	3.33	12	0.01	-856.00	4717.00	21200	20230303	-25.85	14010	20230726	12.21	17760	-11.49	20240214	15070	4.31	20240103	20400	-22.94	20230309	14010	12.21	20230726	0.34	N	080160	500	94 억		2563889	N	N	1302	N	00	N
130	20240307	160559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15620	-660	5	-4.05	2583985680	163474	196.15	16160	16260	15570	21150	11400	16280	15807.05	13.49	0	3963	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	2952	-18.25	3.31	12	0.86	-856.00	4717.00	21300	20230302	-26.67	14010	20230726	11.49	17760	-12.05	20240214	15070	3.65	20240103	20500	-23.80	20230307	14010	11.49	20230726	0.34	N	080160	500	94 억		2549965	N	N	1302	N	00	N
131	20240307	150541	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	-680	5	-4.18	2451939620	155013	186.00	16160	16260	15570	21150	11400	16280	15817.64	13.49	0	3437	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	2948	-18.22	3.31	12	0.82	-856.00	4717.00	21300	20230302	-26.76	14010	20230726	11.35	17760	-12.16	20240214	15070	3.52	20240103	20500	-23.90	20230307	14010	11.35	20230726	0.34	N	080160	500	94 억		2549965	N	N	847	N	00	N
132	20240307	140551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15740	-540	5	-3.32	2048753010	129238	155.07	16160	16260	15570	21150	11400	16280	15852.56	13.49	0	800	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	2975	-18.39	3.34	12	0.68	-856.00	4717.00	21300	20230302	-26.10	14010	20230726	12.35	17760	-11.37	20240214	15070	4.45	20240103	20500	-23.22	20230307	14010	12.35	20230726	0.34	N	080160	500	94 억		2549965	N	N	847	N	00	N
133	20240307	130553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15730	-550	5	-3.38	1600923680	100634	120.75	16160	16260	15720	21150	11400	16280	15908.38	13.49	0	-460	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	2973	-18.38	3.33	12	0.53	-856.00	4717.00	21300	20230302	-26.15	14010	20230726	12.28	17760	-11.43	20240214	15070	4.38	20240103	20500	-23.27	20230307	14010	12.28	20230726	0.34	N	080160	500	94 억		2549965	N	N	847	N	00	N
134	20240307	120554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15780	-500	5	-3.07	1234527960	77359	92.82	16160	16260	15750	21150	11400	16280	15958.43	13.49	0	-6869	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	2982	-18.43	3.35	12	0.41	-856.00	4717.00	21300	20230302	-25.92	14010	20230726	12.63	17760	-11.15	20240214	15070	4.71	20240103	20500	-23.02	20230307	14010	12.63	20230726	0.34	N	080160	500	94 억		2549965	N	N	847	N	00	N
135	20240307	110559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15900	-380	5	-2.33	824532850	51454	61.74	16160	16260	15900	21150	11400	16280	16024.66	13.49	0	-8852	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	3005	-18.57	3.37	12	0.27	-856.00	4717.00	21300	20230302	-25.35	14010	20230726	13.49	17760	-10.47	20240214	15070	5.51	20240103	20500	-22.44	20230307	14010	13.49	20230726	0.34	N	080160	500	94 억		2549965	N	N	847	N	00	N
136	20240307	100555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16040	-240	5	-1.47	412345260	25655	30.78	16160	16260	16020	21150	11400	16280	16072.71	13.49	0	-2616	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	3032	-18.74	3.40	12	0.14	-856.00	4717.00	21300	20230302	-24.69	14010	20230726	14.49	17760	-9.68	20240214	15070	6.44	20240103	20500	-21.76	20230307	14010	14.49	20230726	0.34	N	080160	500	94 억		2549965	N	N	847	N	00	N
137	20240307	090556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16050	-230	5	-1.41	135844350	8440	10.13	16160	16260	16020	21150	11400	16280	16095.30	13.49	0	-1951	16813	16546	16363	16096	15913	16455	16005	95	4870	500	12370	10	1	18900000	3033	-18.75	3.40	12	0.04	-856.00	4717.00	21300	20230302	-24.65	14010	20230726	14.56	17760	-9.63	20240214	15070	6.50	20240103	20500	-21.71	20230307	14010	14.56	20230726	0.34	N	080160	500	94 억		2549965	N	N	847	N	00	N
138	20240306	160553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16280	-330	5	-1.99	1359076980	83181	111.13	16540	16630	16180	21550	11630	16610	16338.81	13.53	0	-13858	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3077	-19.02	3.45	12	0.44	-856.00	4717.00	21300	20230302	-23.57	14010	20230726	16.20	17760	-8.33	20240214	15070	8.03	20240103	20950	-22.29	20230306	14010	16.20	20230726	0.32	N	080160	500	94 억		2557636	N	N	847	N	00	N
139	20240306	150554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	-400	5	-2.41	1237321310	75670	101.10	16540	16630	16200	21550	11630	16610	16351.51	13.53	0	-13437	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3064	-18.94	3.44	12	0.40	-856.00	4717.00	21300	20230302	-23.90	14010	20230726	15.70	17760	-8.73	20240214	15070	7.56	20240103	20950	-22.63	20230306	14010	15.70	20230726	0.32	N	080160	500	94 억		2557636	N	N	69	N	00	N
140	20240306	140554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16260	-350	5	-2.11	1026880380	62698	83.76	16540	16630	16250	21550	11630	16610	16378.16	13.53	0	-12713	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3073	-19.00	3.45	12	0.33	-856.00	4717.00	21300	20230302	-23.66	14010	20230726	16.06	17760	-8.45	20240214	15070	7.90	20240103	20950	-22.39	20230306	14010	16.06	20230726	0.32	N	080160	500	94 억		2557636	N	N	69	N	00	N
141	20240306	130556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16310	-300	5	-1.81	820973920	50044	66.86	16540	16630	16250	21550	11630	16610	16405.00	13.53	0	-5975	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3083	-19.05	3.46	12	0.26	-856.00	4717.00	21300	20230302	-23.43	14010	20230726	16.42	17760	-8.16	20240214	15070	8.23	20240103	20950	-22.15	20230306	14010	16.42	20230726	0.32	N	080160	500	94 억		2557636	N	N	69	N	00	N
142	20240306	120556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16280	-330	5	-1.99	753382780	45895	61.32	16540	16630	16250	21550	11630	16610	16415.31	13.53	0	-6262	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3077	-19.02	3.45	12	0.24	-856.00	4717.00	21300	20230302	-23.57	14010	20230726	16.20	17760	-8.33	20240214	15070	8.03	20240103	20950	-22.29	20230306	14010	16.20	20230726	0.32	N	080160	500	94 억		2557636	N	N	69	N	00	N
143	20240306	110552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16290	-320	5	-1.93	553073690	33584	44.87	16540	16630	16290	21550	11630	16610	16468.33	13.53	0	-6123	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3079	-19.03	3.45	12	0.18	-856.00	4717.00	21300	20230302	-23.52	14010	20230726	16.27	17760	-8.28	20240214	15070	8.10	20240103	20950	-22.24	20230306	14010	16.27	20230726	0.32	N	080160	500	94 억		2557636	N	N	69	N	00	N
144	20240306	100544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16520	-90	5	-0.54	216217850	13067	17.46	16540	16630	16510	21550	11630	16610	16546.81	13.53	0	-3529	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3122	-19.30	3.50	12	0.07	-856.00	4717.00	21300	20230302	-22.44	14010	20230726	17.92	17760	-6.98	20240214	15070	9.62	20240103	20950	-21.15	20230306	14010	17.92	20230726	0.32	N	080160	500	94 억		2557636	N	N	69	N	00	N
145	20240306	090552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	-30	5	-0.18	28163600	1701	2.27	16540	16610	16540	21550	11630	16610	16556.77	13.53	0	-921	16943	16776	16643	16476	16343	16710	16410	95	4940	500	12620	10	1	18900000	3134	-19.37	3.51	12	0.01	-856.00	4717.00	21300	20230302	-22.16	14010	20230726	18.34	17760	-6.64	20240214	15070	10.02	20240103	20950	-20.86	20230306	14010	18.34	20230726	0.32	N	080160	500	94 억		2557636	N	N	69	N	00	N
146	20240305	160549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16610	-40	5	-0.24	1240757840	74762	80.92	16650	16810	16510	21600	11660	16650	16596.03	13.54	0	-3616	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3139	-19.40	3.52	12	0.40	-856.00	4717.00	21300	20230302	-22.02	14010	20230726	18.56	17760	-6.48	20240214	15070	10.22	20240103	20950	-20.72	20230306	14010	18.56	20230726	0.32	N	080160	500	94 억		2558394	N	N	69	N	00	N
147	20240305	150550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16540	-110	5	-0.66	1136978080	68506	74.15	16650	16810	16510	21600	11660	16650	16596.69	13.54	0	-4630	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3126	-19.32	3.51	12	0.36	-856.00	4717.00	21300	20230302	-22.35	14010	20230726	18.06	17760	-6.87	20240214	15070	9.75	20240103	20950	-21.05	20230306	14010	18.06	20230726	0.32	N	080160	500	94 억		2558394	N	N	61	N	00	N
148	20240305	140544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16520	-130	5	-0.78	1038062610	62526	67.68	16650	16810	16510	21600	11660	16650	16602.02	13.54	0	-3140	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3122	-19.30	3.50	12	0.33	-856.00	4717.00	21300	20230302	-22.44	14010	20230726	17.92	17760	-6.98	20240214	15070	9.62	20240103	20950	-21.15	20230306	14010	17.92	20230726	0.32	N	080160	500	94 억		2558394	N	N	61	N	00	N
149	20240305	130549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16540	-110	5	-0.66	880048550	52974	57.34	16650	16810	16530	21600	11660	16650	16612.77	13.54	0	-1708	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3126	-19.32	3.51	12	0.28	-856.00	4717.00	21300	20230302	-22.35	14010	20230726	18.06	17760	-6.87	20240214	15070	9.75	20240103	20950	-21.05	20230306	14010	18.06	20230726	0.32	N	080160	500	94 억		2558394	N	N	61	N	00	N
150	20240305	120546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	-60	5	-0.36	778622130	46845	50.71	16650	16810	16540	21600	11660	16650	16621.18	13.54	0	-1223	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3136	-19.38	3.52	12	0.25	-856.00	4717.00	21300	20230302	-22.11	14010	20230726	18.42	17760	-6.59	20240214	15070	10.09	20240103	20950	-20.81	20230306	14010	18.42	20230726	0.32	N	080160	500	94 억		2558394	N	N	61	N	00	N
151	20240305	110547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	0	3	0.00	518673270	31165	33.73	16650	16810	16580	21600	11660	16650	16642.79	13.54	0	-2049	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3147	-19.45	3.53	12	0.16	-856.00	4717.00	21300	20230302	-21.83	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	20950	-20.53	20230306	14010	18.84	20230726	0.32	N	080160	500	94 억		2558394	N	N	61	N	00	N
152	20240305	100542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	0	3	0.00	353739100	21236	22.99	16650	16810	16580	21600	11660	16650	16657.55	13.54	0	-352	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3147	-19.45	3.53	12	0.11	-856.00	4717.00	21300	20230302	-21.83	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	20950	-20.53	20230306	14010	18.84	20230726	0.32	N	080160	500	94 억		2558394	N	N	61	N	00	N
153	20240305	090544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16750	100	2	0.60	32136300	1929	2.09	16650	16750	16640	21600	11660	16650	16660.06	13.54	0	-568	17010	16830	16740	16560	16470	16785	16515	95	4950	500	12650	10	1	18900000	3166	-19.57	3.55	12	0.01	-856.00	4717.00	21300	20230302	-21.36	14010	20230726	19.56	17760	-5.69	20240214	15070	11.15	20240103	20950	-20.05	20230306	14010	19.56	20230726	0.32	N	080160	500	94 억		2558394	N	N	61	N	00	N
154	20240304	160546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	-150	5	-0.89	1548877260	92379	140.12	16800	16920	16650	21800	11760	16800	16766.55	13.62	0	-5412	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3147	-19.45	3.53	12	0.49	-856.00	4717.00	21300	20230302	-21.83	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	20950	-20.53	20230306	14010	18.84	20230726	0.31	N	080160	500	94 억		2574624	N	N	61	N	00	N
155	20240304	150541	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16720	-80	5	-0.48	1452474950	86601	131.35	16800	16920	16660	21800	11760	16800	16772.03	13.62	0	-3132	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3160	-19.53	3.54	12	0.46	-856.00	4717.00	21300	20230302	-21.50	14010	20230726	19.34	17760	-5.86	20240214	15070	10.95	20240103	20950	-20.19	20230306	14010	19.34	20230726	0.31	N	080160	500	94 억		2574624	N	N	2805	N	00	N
156	20240304	140510	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-70	5	-0.42	1160172640	69107	104.82	16800	16920	16690	21800	11760	16800	16788.06	13.62	0	86	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3162	-19.54	3.55	12	0.37	-856.00	4717.00	21300	20230302	-21.46	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	20950	-20.14	20230306	14010	19.41	20230726	0.31	N	080160	500	94 억		2574624	N	N	2805	N	00	N
157	20240304	130538	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16710	-90	5	-0.54	1000475510	59556	90.33	16800	16920	16690	21800	11760	16800	16798.90	13.62	0	3366	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3158	-19.52	3.54	12	0.32	-856.00	4717.00	21300	20230302	-21.55	14010	20230726	19.27	17760	-5.91	20240214	15070	10.88	20240103	20950	-20.24	20230306	14010	19.27	20230726	0.31	N	080160	500	94 억		2574624	N	N	2805	N	00	N
158	20240304	120515	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16750	-50	5	-0.30	847841310	50421	76.48	16800	16920	16710	21800	11760	16800	16815.24	13.62	0	4680	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3166	-19.57	3.55	12	0.27	-856.00	4717.00	21300	20230302	-21.36	14010	20230726	19.56	17760	-5.69	20240214	15070	11.15	20240103	20950	-20.05	20230306	14010	19.56	20230726	0.31	N	080160	500	94 억		2574624	N	N	2805	N	00	N
159	20240304	110534	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16740	-60	5	-0.36	687521640	40856	61.97	16800	16920	16730	21800	11760	16800	16827.92	13.62	0	6724	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3164	-19.56	3.55	12	0.22	-856.00	4717.00	21300	20230302	-21.41	14010	20230726	19.49	17760	-5.74	20240214	15070	11.08	20240103	20950	-20.10	20230306	14010	19.49	20230726	0.31	N	080160	500	94 억		2574624	N	N	2805	N	00	N
160	20240304	100535	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16850	50	2	0.30	390844080	23195	35.18	16800	16920	16780	21800	11760	16800	16850.36	13.62	0	2409	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3185	-19.68	3.57	12	0.12	-856.00	4717.00	21300	20230302	-20.89	14010	20230726	20.27	17760	-5.12	20240214	15070	11.81	20240103	20950	-19.57	20230306	14010	20.27	20230726	0.31	N	080160	500	94 억		2574624	N	N	2805	N	00	N
161	20240304	090536	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16910	110	2	0.65	46456030	2761	4.19	16800	16910	16780	21800	11760	16800	16825.80	13.62	0	133	17093	16946	16763	16616	16433	17020	16690	95	5000	500	12760	10	1	18900000	3196	-19.75	3.58	12	0.01	-856.00	4717.00	21300	20230302	-20.61	14010	20230726	20.70	17760	-4.79	20240214	15070	12.21	20240103	20950	-19.28	20230306	14010	20.70	20230726	0.31	N	080160	500	94 억		2574624	N	N	2805	N	00	N