KissMeData/084990/price/prices-20231001.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	20231031	160705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4070	-55	5	-1.33	621637705	152133	119.17	4125	4190	4040	5360	2890	4125	4086.15	8.80	0	1873	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1693	-3.52	0.75	12	0.37	-1155.00	5427.00	14900	20221118	-72.68	3890	20231020	4.63	12940	-68.55	20230206	3890	4.63	20231020	14900	-72.68	20221118	3890	4.63	20231020	0.44	Y	084990	500	207 억		3660215	N	N	8305	N	00	N
3	20231031	150713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4055	-70	5	-1.70	579857210	141829	111.10	4125	4190	4040	5360	2890	4125	4088.42	8.80	0	-310	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1687	-3.51	0.75	12	0.34	-1155.00	5427.00	14900	20221118	-72.79	3890	20231020	4.24	12940	-68.66	20230206	3890	4.24	20231020	14900	-72.79	20221118	3890	4.24	20231020	0.44	Y	084990	500	207 억		3660215	N	N	869	N	00	N
4	20231031	140717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4060	-65	5	-1.58	518640720	126752	99.29	4125	4190	4040	5360	2890	4125	4091.78	8.80	0	-2909	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1689	-3.52	0.75	12	0.30	-1155.00	5427.00	14900	20221118	-72.75	3890	20231020	4.37	12940	-68.62	20230206	3890	4.37	20231020	14900	-72.75	20221118	3890	4.37	20231020	0.44	Y	084990	500	207 억		3660215	N	N	869	N	00	N
5	20231031	130712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4065	-60	5	-1.45	484738705	118390	92.74	4125	4190	4040	5360	2890	4125	4094.42	8.80	0	-6481	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1691	-3.52	0.75	12	0.28	-1155.00	5427.00	14900	20221118	-72.72	3890	20231020	4.50	12940	-68.59	20230206	3890	4.50	20231020	14900	-72.72	20221118	3890	4.50	20231020	0.44	Y	084990	500	207 억		3660215	N	N	869	N	00	N
6	20231031	120711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4050	-75	5	-1.82	401525865	97851	76.65	4125	4190	4040	5360	2890	4125	4103.44	8.80	0	1552	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1685	-3.51	0.75	12	0.24	-1155.00	5427.00	14900	20221118	-72.82	3890	20231020	4.11	12940	-68.70	20230206	3890	4.11	20231020	14900	-72.82	20221118	3890	4.11	20231020	0.44	Y	084990	500	207 억		3660215	N	N	869	N	00	N
7	20231031	110730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4050	-75	5	-1.82	340084560	82729	64.80	4125	4190	4040	5360	2890	4125	4110.83	8.80	0	-2463	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1685	-3.51	0.75	12	0.20	-1155.00	5427.00	14900	20221118	-72.82	3890	20231020	4.11	12940	-68.70	20230206	3890	4.11	20231020	14900	-72.82	20221118	3890	4.11	20231020	0.44	Y	084990	500	207 억		3660215	N	N	869	N	00	N
8	20231031	100719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4080	-45	5	-1.09	216677675	52351	41.01	4125	4190	4080	5360	2890	4125	4138.94	8.80	0	8034	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1697	-3.53	0.75	12	0.13	-1155.00	5427.00	14900	20221118	-72.62	3890	20231020	4.88	12940	-68.47	20230206	3890	4.88	20231020	14900	-72.62	20221118	3890	4.88	20231020	0.44	Y	084990	500	207 억		3660215	N	N	869	N	00	N
9	20231031	090716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4150	25	2	0.61	31023245	7470	5.85	4125	4190	4125	5360	2890	4125	4153.04	8.80	0	1357	4255	4190	4145	4080	4035	4167	4057	208	1235	500	2800	5	1	41596529	1726	-3.59	0.76	12	0.02	-1155.00	5427.00	14900	20221118	-72.15	3890	20231020	6.68	12940	-67.93	20230206	3890	6.68	20231020	14900	-72.15	20221118	3890	6.68	20231020	0.44	Y	084990	500	207 억		3660215	N	N	869	N	00	N
10	20231030	160705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4125	-10	5	-0.24	528577735	127073	55.64	4165	4210	4100	5370	2895	4135	4159.67	8.73	0	26428	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1716	-3.57	0.76	12	0.31	-1155.00	5427.00	14900	20221118	-72.32	3890	20231020	6.04	12940	-68.12	20230206	3890	6.04	20231020	14900	-72.32	20221118	3890	6.04	20231020	0.43	Y	084990	500	207 억		3630341	N	N	869	N	00	N
11	20231030	150649	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4135	0	3	0.00	511297320	122896	53.81	4165	4210	4100	5370	2895	4135	4160.41	8.73	0	25460	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1720	-3.58	0.76	12	0.30	-1155.00	5427.00	14900	20221118	-72.25	3890	20231020	6.30	12940	-68.04	20230206	3890	6.30	20231020	14900	-72.25	20221118	3890	6.30	20231020	0.43	Y	084990	500	207 억		3630341	N	N	1562	N	00	N
12	20231030	140650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4125	-10	5	-0.24	466397165	112071	49.07	4165	4210	4100	5370	2895	4135	4161.62	8.73	0	21960	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1716	-3.57	0.76	12	0.27	-1155.00	5427.00	14900	20221118	-72.32	3890	20231020	6.04	12940	-68.12	20230206	3890	6.04	20231020	14900	-72.32	20221118	3890	6.04	20231020	0.43	Y	084990	500	207 억		3630341	N	N	1562	N	00	N
13	20231030	130651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4175	40	2	0.97	391082555	93869	41.10	4165	4210	4100	5370	2895	4135	4166.26	8.73	0	19378	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1737	-3.61	0.77	12	0.23	-1155.00	5427.00	14900	20221118	-71.98	3890	20231020	7.33	12940	-67.74	20230206	3890	7.33	20231020	14900	-71.98	20221118	3890	7.33	20231020	0.43	Y	084990	500	207 억		3630341	N	N	1562	N	00	N
14	20231030	120646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4140	5	2	0.12	354195725	85032	37.23	4165	4210	4100	5370	2895	4135	4165.44	8.73	0	18883	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1722	-3.58	0.76	12	0.20	-1155.00	5427.00	14900	20221118	-72.21	3890	20231020	6.43	12940	-68.01	20230206	3890	6.43	20231020	14900	-72.21	20221118	3890	6.43	20231020	0.43	Y	084990	500	207 억		3630341	N	N	1562	N	00	N
15	20231030	110647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4195	60	2	1.45	277729630	66659	29.19	4165	4210	4100	5370	2895	4135	4166.42	8.73	0	16899	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1745	-3.63	0.77	12	0.16	-1155.00	5427.00	14900	20221118	-71.85	3890	20231020	7.84	12940	-67.58	20230206	3890	7.84	20231020	14900	-71.85	20221118	3890	7.84	20231020	0.43	Y	084990	500	207 억		3630341	N	N	1562	N	00	N
16	20231030	100646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4175	40	2	0.97	207338885	49818	21.81	4165	4205	4100	5370	2895	4135	4161.93	8.73	0	11231	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1737	-3.61	0.77	12	0.12	-1155.00	5427.00	14900	20221118	-71.98	3890	20231020	7.33	12940	-67.74	20230206	3890	7.33	20231020	14900	-71.98	20221118	3890	7.33	20231020	0.43	Y	084990	500	207 억		3630341	N	N	1562	N	00	N
17	20231030	090642	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4125	-10	5	-0.24	36663140	8873	3.88	4165	4165	4110	5370	2895	4135	4131.99	8.73	0	4091	4311	4222	4131	4042	3951	4267	4087	208	1235	500	2810	5	1	41596529	1716	-3.57	0.76	12	0.02	-1155.00	5427.00	14900	20221118	-72.32	3890	20231020	6.04	12940	-68.12	20230206	3890	6.04	20231020	14900	-72.32	20221118	3890	6.04	20231020	0.43	Y	084990	500	207 억		3630341	N	N	1562	N	00	N
18	20231027	160614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4135	75	2	1.85	943820495	228391	114.73	4115	4220	4040	5270	2845	4060	4132.48	8.64	0	51917	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1720	-3.58	0.76	12	0.55	-1155.00	5427.00	14900	20221118	-72.25	3890	20231020	6.30	12940	-68.04	20230206	3890	6.30	20231020	14900	-72.25	20221118	3890	6.30	20231020	0.44	Y	084990	500	207 억		3594370	N	N	1562	N	00	N
19	20231027	150645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4100	40	2	0.99	901394565	218060	109.54	4115	4220	4040	5270	2845	4060	4133.70	8.64	0	50940	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1705	-3.55	0.76	12	0.52	-1155.00	5427.00	14900	20221118	-72.48	3890	20231020	5.40	12940	-68.32	20230206	3890	5.40	20231020	14900	-72.48	20221118	3890	5.40	20231020	0.44	Y	084990	500	207 억		3594370	N	N	2799	N	00	N
20	20231027	140643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4075	15	2	0.37	810324345	195722	98.32	4115	4220	4040	5270	2845	4060	4140.18	8.64	0	44620	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1695	-3.53	0.75	12	0.47	-1155.00	5427.00	14900	20221118	-72.65	3890	20231020	4.76	12940	-68.51	20230206	3890	4.76	20231020	14900	-72.65	20221118	3890	4.76	20231020	0.44	Y	084990	500	207 억		3594370	N	N	2799	N	00	N
21	20231027	130635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4090	30	2	0.74	683547630	164624	82.70	4115	4220	4055	5270	2845	4060	4152.17	8.64	0	44964	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1701	-3.54	0.75	12	0.40	-1155.00	5427.00	14900	20221118	-72.55	3890	20231020	5.14	12940	-68.39	20230206	3890	5.14	20231020	14900	-72.55	20221118	3890	5.14	20231020	0.44	Y	084990	500	207 억		3594370	N	N	2799	N	00	N
22	20231027	120647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4145	85	2	2.09	604962995	145532	73.11	4115	4220	4055	5270	2845	4060	4156.91	8.64	0	42761	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1724	-3.59	0.76	12	0.35	-1155.00	5427.00	14900	20221118	-72.18	3890	20231020	6.56	12940	-67.97	20230206	3890	6.56	20231020	14900	-72.18	20221118	3890	6.56	20231020	0.44	Y	084990	500	207 억		3594370	N	N	2799	N	00	N
23	20231027	110651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4210	150	2	3.69	517015320	124515	62.55	4115	4220	4055	5270	2845	4060	4152.23	8.64	0	36837	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1751	-3.65	0.78	12	0.30	-1155.00	5427.00	14900	20221118	-71.74	3890	20231020	8.23	12940	-67.47	20230206	3890	8.23	20231020	14900	-71.74	20221118	3890	8.23	20231020	0.44	Y	084990	500	207 억		3594370	N	N	2799	N	00	N
24	20231027	100643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4085	25	2	0.62	257125690	62384	31.34	4115	4210	4055	5270	2845	4060	4121.66	8.64	0	13414	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1699	-3.54	0.75	12	0.15	-1155.00	5427.00	14900	20221118	-72.58	3890	20231020	5.01	12940	-68.43	20230206	3890	5.01	20231020	14900	-72.58	20221118	3890	5.01	20231020	0.44	Y	084990	500	207 억		3594370	N	N	2799	N	00	N
25	20231027	090640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4200	140	2	3.45	74983645	18002	9.04	4115	4210	4105	5270	2845	4060	4165.30	8.64	0	7973	4240	4150	4105	4015	3970	4127	3992	208	1210	500	2760	5	1	41596529	1747	-3.64	0.77	12	0.04	-1155.00	5427.00	14900	20221118	-71.81	3890	20231020	7.97	12940	-67.54	20230206	3890	7.97	20231020	14900	-71.81	20221118	3890	7.97	20231020	0.44	Y	084990	500	207 억		3594370	N	N	2799	N	00	N
26	20231026	160634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4060	-105	5	-2.52	817692590	198375	139.08	4155	4195	4060	5410	2920	4165	4121.97	8.57	0	46790	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1689	-3.52	0.75	12	0.48	-1155.00	5427.00	14900	20221118	-72.75	3890	20231020	4.37	12940	-68.62	20230206	3890	4.37	20231020	14900	-72.75	20221118	3890	4.37	20231020	0.45	Y	084990	500	207 억		3566165	N	N	2799	N	00	N
27	20231026	150633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4100	-65	5	-1.56	770164930	186754	130.94	4155	4195	4070	5410	2920	4165	4123.95	8.57	0	48100	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1705	-3.55	0.76	12	0.45	-1155.00	5427.00	14900	20221118	-72.48	3890	20231020	5.40	12940	-68.32	20230206	3890	5.40	20231020	14900	-72.48	20221118	3890	5.40	20231020	0.45	Y	084990	500	207 억		3566165	N	N	12801	N	00	N
28	20231026	140635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4110	-55	5	-1.32	580510565	140561	98.55	4155	4195	4075	5410	2920	4165	4129.95	8.57	0	34787	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1710	-3.56	0.76	12	0.34	-1155.00	5427.00	14900	20221118	-72.42	3890	20231020	5.66	12940	-68.24	20230206	3890	5.66	20231020	14900	-72.42	20221118	3890	5.66	20231020	0.45	Y	084990	500	207 억		3566165	N	N	12801	N	00	N
29	20231026	130633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4105	-60	5	-1.44	489466320	118405	83.02	4155	4195	4095	5410	2920	4165	4133.83	8.57	0	31684	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1708	-3.55	0.76	12	0.28	-1155.00	5427.00	14900	20221118	-72.45	3890	20231020	5.53	12940	-68.28	20230206	3890	5.53	20231020	14900	-72.45	20221118	3890	5.53	20231020	0.45	Y	084990	500	207 억		3566165	N	N	12801	N	00	N
30	20231026	120632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4120	-45	5	-1.08	432683885	104620	73.35	4155	4195	4095	5410	2920	4165	4135.77	8.57	0	36041	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1714	-3.57	0.76	12	0.25	-1155.00	5427.00	14900	20221118	-72.35	3890	20231020	5.91	12940	-68.16	20230206	3890	5.91	20231020	14900	-72.35	20221118	3890	5.91	20231020	0.45	Y	084990	500	207 억		3566165	N	N	12801	N	00	N
31	20231026	110639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4125	-40	5	-0.96	367828950	88873	62.31	4155	4195	4095	5410	2920	4165	4138.82	8.57	0	34283	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1716	-3.57	0.76	12	0.21	-1155.00	5427.00	14900	20221118	-72.32	3890	20231020	6.04	12940	-68.12	20230206	3890	6.04	20231020	14900	-72.32	20221118	3890	6.04	20231020	0.45	Y	084990	500	207 억		3566165	N	N	12801	N	00	N
32	20231026	100638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4135	-30	5	-0.72	165880415	40205	28.19	4155	4165	4100	5410	2920	4165	4125.87	8.57	0	12918	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1720	-3.58	0.76	12	0.10	-1155.00	5427.00	14900	20221118	-72.25	3890	20231020	6.30	12940	-68.04	20230206	3890	6.30	20231020	14900	-72.25	20221118	3890	6.30	20231020	0.45	Y	084990	500	207 억		3566165	N	N	12801	N	00	N
33	20231026	090635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4130	-35	5	-0.84	14357460	3476	2.44	4155	4155	4110	5410	2920	4165	4130.45	8.57	0	708	4308	4236	4148	4076	3988	4192	4032	208	1245	500	2830	5	1	41596529	1718	-3.58	0.76	12	0.01	-1155.00	5427.00	14900	20221118	-72.28	3890	20231020	6.17	12940	-68.08	20230206	3890	6.17	20231020	14900	-72.28	20221118	3890	6.17	20231020	0.45	Y	084990	500	207 억		3566165	N	N	12801	N	00	N
34	20231025	160637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4165	-30	5	-0.72	582128475	141757	47.64	4220	4220	4060	5450	2940	4195	4106.51	8.60	0	-10483	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1732	-3.61	0.77	12	0.34	-1155.00	5427.00	14900	20221118	-72.05	3890	20231020	7.07	12940	-67.81	20230206	3890	7.07	20231020	14900	-72.05	20221118	3890	7.07	20231020	0.45	Y	084990	500	207 억		3577572	N	N	12801	N	00	N
35	20231025	150636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4165	-30	5	-0.72	553613195	134904	45.34	4220	4220	4060	5450	2940	4195	4103.76	8.60	0	-12324	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1732	-3.61	0.77	12	0.32	-1155.00	5427.00	14900	20221118	-72.05	3890	20231020	7.07	12940	-67.81	20230206	3890	7.07	20231020	14900	-72.05	20221118	3890	7.07	20231020	0.45	Y	084990	500	207 억		3577572	N	N	8520	N	00	N
36	20231025	140633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4120	-75	5	-1.79	492935875	120252	40.42	4220	4220	4060	5450	2940	4195	4099.19	8.60	0	-15733	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1714	-3.57	0.76	12	0.29	-1155.00	5427.00	14900	20221118	-72.35	3890	20231020	5.91	12940	-68.16	20230206	3890	5.91	20231020	14900	-72.35	20221118	3890	5.91	20231020	0.45	Y	084990	500	207 억		3577572	N	N	8520	N	00	N
37	20231025	130633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4065	-130	5	-3.10	440110375	107340	36.08	4220	4220	4065	5450	2940	4195	4100.15	8.60	0	-18833	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1691	-3.52	0.75	12	0.26	-1155.00	5427.00	14900	20221118	-72.72	3890	20231020	4.50	12940	-68.59	20230206	3890	4.50	20231020	14900	-72.72	20221118	3890	4.50	20231020	0.45	Y	084990	500	207 억		3577572	N	N	8520	N	00	N
38	20231025	120633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4090	-105	5	-2.50	346591325	84396	28.37	4220	4220	4075	5450	2940	4195	4106.73	8.60	0	-10878	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1701	-3.54	0.75	12	0.20	-1155.00	5427.00	14900	20221118	-72.55	3890	20231020	5.14	12940	-68.39	20230206	3890	5.14	20231020	14900	-72.55	20221118	3890	5.14	20231020	0.45	Y	084990	500	207 억		3577572	N	N	8520	N	00	N
39	20231025	110635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4090	-105	5	-2.50	250555040	60913	20.47	4220	4220	4085	5450	2940	4195	4113.33	8.60	0	-3679	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1701	-3.54	0.75	12	0.15	-1155.00	5427.00	14900	20221118	-72.55	3890	20231020	5.14	12940	-68.39	20230206	3890	5.14	20231020	14900	-72.55	20221118	3890	5.14	20231020	0.45	Y	084990	500	207 억		3577572	N	N	8520	N	00	N
40	20231025	100635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4100	-95	5	-2.26	189008450	45902	15.43	4220	4220	4085	5450	2940	4195	4117.65	8.60	0	-7652	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1705	-3.55	0.76	12	0.11	-1155.00	5427.00	14900	20221118	-72.48	3890	20231020	5.40	12940	-68.32	20230206	3890	5.40	20231020	14900	-72.48	20221118	3890	5.40	20231020	0.45	Y	084990	500	207 억		3577572	N	N	8520	N	00	N
41	20231025	090631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4130	-65	5	-1.55	24894315	5989	2.01	4220	4220	4130	5450	2940	4195	4156.67	8.60	0	-1432	4331	4262	4136	4067	3941	4297	4102	208	1255	500	2850	5	1	41596529	1718	-3.58	0.76	12	0.01	-1155.00	5427.00	14900	20221118	-72.28	3890	20231020	6.17	12940	-68.08	20230206	3890	6.17	20231020	14900	-72.28	20221118	3890	6.17	20231020	0.45	Y	084990	500	207 억		3577572	N	N	8520	N	00	N
42	20231024	160620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4195	100	2	2.44	1218475070	297523	119.46	4100	4205	4010	5320	2870	4095	4095.31	8.65	0	-11652	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1745	-3.63	0.77	12	0.72	-1155.00	5427.00	14900	20221118	-71.85	3890	20231020	7.84	12940	-67.58	20230206	3890	7.84	20231020	14900	-71.85	20221118	3890	7.84	20231020	0.48	Y	084990	500	207 억		3599366	N	N	8520	N	00	N
43	20231024	150630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4205	110	2	2.69	1176376050	287483	115.42	4100	4205	4010	5320	2870	4095	4091.98	8.65	0	-9323	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1749	-3.64	0.77	12	0.69	-1155.00	5427.00	14900	20221118	-71.78	3890	20231020	8.10	12940	-67.50	20230206	3890	8.10	20231020	14900	-71.78	20221118	3890	8.10	20231020	0.48	Y	084990	500	207 억		3599366	N	N	5365	N	00	N
44	20231024	140617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4160	65	2	1.59	939014755	230605	92.59	4100	4175	4010	5320	2870	4095	4071.96	8.65	0	-5092	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1730	-3.60	0.77	12	0.55	-1155.00	5427.00	14900	20221118	-72.08	3890	20231020	6.94	12940	-67.85	20230206	3890	6.94	20231020	14900	-72.08	20221118	3890	6.94	20231020	0.48	Y	084990	500	207 억		3599366	N	N	5365	N	00	N
45	20231024	130624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4105	10	2	0.24	789692595	194501	78.09	4100	4135	4010	5320	2870	4095	4060.10	8.65	0	-280	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1708	-3.55	0.76	12	0.47	-1155.00	5427.00	14900	20221118	-72.45	3890	20231020	5.53	12940	-68.28	20230206	3890	5.53	20231020	14900	-72.45	20221118	3890	5.53	20231020	0.48	Y	084990	500	207 억		3599366	N	N	5365	N	00	N
46	20231024	120630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4080	-15	5	-0.37	692482480	170773	68.57	4100	4135	4010	5320	2870	4095	4054.99	8.65	0	494	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1697	-3.53	0.75	12	0.41	-1155.00	5427.00	14900	20221118	-72.62	3890	20231020	4.88	12940	-68.47	20230206	3890	4.88	20231020	14900	-72.62	20221118	3890	4.88	20231020	0.48	Y	084990	500	207 억		3599366	N	N	5365	N	00	N
47	20231024	110625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4040	-55	5	-1.34	531161800	131227	52.69	4100	4135	4010	5320	2870	4095	4047.66	8.65	0	-170	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1680	-3.50	0.74	12	0.32	-1155.00	5427.00	14900	20221118	-72.89	3890	20231020	3.86	12940	-68.78	20230206	3890	3.86	20231020	14900	-72.89	20221118	3890	3.86	20231020	0.48	Y	084990	500	207 억		3599366	N	N	5365	N	00	N
48	20231024	100619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4040	-55	5	-1.34	300929115	74218	29.80	4100	4135	4010	5320	2870	4095	4054.66	8.65	0	-21378	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1680	-3.50	0.74	12	0.18	-1155.00	5427.00	14900	20221118	-72.89	3890	20231020	3.86	12940	-68.78	20230206	3890	3.86	20231020	14900	-72.89	20221118	3890	3.86	20231020	0.48	Y	084990	500	207 억		3599366	N	N	5365	N	00	N
49	20231024	090624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4090	-5	5	-0.12	47429700	11620	4.67	4100	4110	4060	5320	2870	4095	4081.73	8.65	0	419	4228	4161	4053	3986	3878	4195	4020	208	1225	500	2780	5	1	41596529	1701	-3.54	0.75	12	0.03	-1155.00	5427.00	14900	20221118	-72.55	3890	20231020	5.14	12940	-68.39	20230206	3890	5.14	20231020	14900	-72.55	20221118	3890	5.14	20231020	0.48	Y	084990	500	207 억		3599366	N	N	5365	N	00	N
50	20231023	160616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4095	90	2	2.25	1009218790	248914	129.97	4000	4120	3945	5200	2805	4005	4054.45	8.57	0	40476	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1703	-3.55	0.75	12	0.60	-1155.00	5427.00	14900	20221118	-72.52	3890	20231020	5.27	12940	-68.35	20230206	3890	5.27	20231020	14900	-72.52	20221118	3890	5.27	20231020	0.47	Y	084990	500	207 억		3563131	N	N	5365	N	00	N
51	20231023	150619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4050	45	2	1.12	965771510	238272	124.42	4000	4120	3945	5200	2805	4005	4053.23	8.57	0	41486	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1685	-3.51	0.75	12	0.57	-1155.00	5427.00	14900	20221118	-72.82	3890	20231020	4.11	12940	-68.70	20230206	3890	4.11	20231020	14900	-72.82	20221118	3890	4.11	20231020	0.47	Y	084990	500	207 억		3563131	N	N	6903	N	00	N
52	20231023	140617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4035	30	2	0.75	887108260	218817	114.26	4000	4120	3945	5200	2805	4005	4054.11	8.57	0	40744	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1678	-3.49	0.74	12	0.53	-1155.00	5427.00	14900	20221118	-72.92	3890	20231020	3.73	12940	-68.82	20230206	3890	3.73	20231020	14900	-72.92	20221118	3890	3.73	20231020	0.47	Y	084990	500	207 억		3563131	N	N	6903	N	00	N
53	20231023	130622	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4110	105	2	2.62	718670315	177514	92.69	4000	4120	3945	5200	2805	4005	4048.53	8.57	0	46517	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1710	-3.56	0.76	12	0.43	-1155.00	5427.00	14900	20221118	-72.42	3890	20231020	5.66	12940	-68.24	20230206	3890	5.66	20231020	14900	-72.42	20221118	3890	5.66	20231020	0.47	Y	084990	500	207 억		3563131	N	N	6903	N	00	N
54	20231023	120615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4055	50	2	1.25	371929870	92663	48.39	4000	4070	3945	5200	2805	4005	4013.79	8.57	0	18957	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1687	-3.51	0.75	12	0.22	-1155.00	5427.00	14900	20221118	-72.79	3890	20231020	4.24	12940	-68.66	20230206	3890	4.24	20231020	14900	-72.79	20221118	3890	4.24	20231020	0.47	Y	084990	500	207 억		3563131	N	N	6903	N	00	N
55	20231023	110614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4055	50	2	1.25	292319190	72968	38.10	4000	4070	3945	5200	2805	4005	4006.13	8.57	0	12575	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1687	-3.51	0.75	12	0.18	-1155.00	5427.00	14900	20221118	-72.79	3890	20231020	4.24	12940	-68.66	20230206	3890	4.24	20231020	14900	-72.79	20221118	3890	4.24	20231020	0.47	Y	084990	500	207 억		3563131	N	N	6903	N	00	N
56	20231023	100609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3990	-15	5	-0.37	159277925	39952	20.86	4000	4030	3945	5200	2805	4005	3986.73	8.57	0	-12799	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1660	-3.45	0.74	12	0.10	-1155.00	5427.00	14900	20221118	-73.22	3890	20231020	2.57	12940	-69.17	20230206	3890	2.57	20231020	14900	-73.22	20221118	3890	2.57	20231020	0.47	Y	084990	500	207 억		3563131	N	N	6903	N	00	N
57	20231023	090623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	3950	-55	5	-1.37	18499725	4650	2.43	4000	4000	3945	5200	2805	4005	3978.44	8.57	0	-2939	4161	4082	3986	3907	3811	4122	3947	208	1195	500	2720	5	1	41596529	1643	-3.42	0.73	12	0.01	-1155.00	5427.00	14900	20221118	-73.49	3890	20231020	1.54	12940	-69.47	20230206	3890	1.54	20231020	14900	-73.49	20221118	3890	1.54	20231020	0.47	Y	084990	500	207 억		3563131	N	N	6903	N	00	N
58	20231020	160614	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4005	35	2	0.88	761530060	191150	129.15	3905	4065	3890	5160	2780	3970	3983.94	8.55	0	12081	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1666	-3.47	0.74	12	0.46	-1155.00	5427.00	14900	20221118	-73.12	3890	20231020	2.96	12940	-69.05	20230206	3890	2.96	20231020	14900	-73.12	20221118	3890	2.96	20231020	0.47	Y	084990	500	207 억		3556821	N	N	6903	N	00	N
59	20231020	150614	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3990	20	2	0.50	734440830	184368	124.57	3905	4065	3890	5160	2780	3970	3983.56	8.55	0	10414	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1660	-3.45	0.74	12	0.44	-1155.00	5427.00	14900	20221118	-73.22	3890	20231020	2.57	12940	-69.17	20230206	3890	2.57	20231020	14900	-73.22	20221118	3890	2.57	20231020	0.47	Y	084990	500	207 억		3556821	N	N	12776	N	00	N
60	20231020	140617	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4040	70	2	1.76	652530370	163950	110.77	3905	4065	3890	5160	2780	3970	3980.06	8.55	0	4239	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1680	-3.50	0.74	12	0.39	-1155.00	5427.00	14900	20221118	-72.89	3890	20231020	3.86	12940	-68.78	20230206	3890	3.86	20231020	14900	-72.89	20221118	3890	3.86	20231020	0.47	Y	084990	500	207 억		3556821	N	N	12776	N	00	N
61	20231020	130600	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4010	40	2	1.01	536068855	135075	91.26	3905	4050	3890	5160	2780	3970	3968.68	8.55	0	1527	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1668	-3.47	0.74	12	0.32	-1155.00	5427.00	14900	20221118	-73.09	3890	20231020	3.08	12940	-69.01	20230206	3890	3.08	20231020	14900	-73.09	20221118	3890	3.08	20231020	0.47	Y	084990	500	207 억		3556821	N	N	12776	N	00	N
62	20231020	120611	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4010	40	2	1.01	480096475	121124	81.84	3905	4050	3890	5160	2780	3970	3963.68	8.55	0	3285	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1668	-3.47	0.74	12	0.29	-1155.00	5427.00	14900	20221118	-73.09	3890	20231020	3.08	12940	-69.01	20230206	3890	3.08	20231020	14900	-73.09	20221118	3890	3.08	20231020	0.47	Y	084990	500	207 억		3556821	N	N	12776	N	00	N
63	20231020	110617	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3995	25	2	0.63	316524620	80370	54.30	3905	3995	3890	5160	2780	3970	3938.34	8.55	0	-4017	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1662	-3.46	0.74	12	0.19	-1155.00	5427.00	14900	20221118	-73.19	3890	20231020	2.70	12940	-69.13	20230206	3890	2.70	20231020	14900	-73.19	20221118	3890	2.70	20231020	0.47	Y	084990	500	207 억		3556821	N	N	12776	N	00	N
64	20231020	100610	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3895	-75	5	-1.89	177380820	45163	30.51	3905	3980	3890	5160	2780	3970	3927.57	8.55	0	-10242	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1620	-3.37	0.72	12	0.11	-1155.00	5427.00	14900	20221118	-73.86	3890	20231020	0.13	12940	-69.90	20230206	3890	0.13	20231020	14900	-73.86	20221118	3890	0.13	20231020	0.47	Y	084990	500	207 억		3556821	N	N	12776	N	00	N
65	20231020	090612	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3950	-20	5	-0.50	19837830	5052	3.41	3905	3960	3905	5160	2780	3970	3926.73	8.55	0	-1671	4103	4036	3978	3911	3853	4007	3882	208	1190	500	2690	5	1	41596529	1643	-3.42	0.73	12	0.01	-1155.00	5427.00	14900	20221118	-73.49	3905	20231020	1.15	12940	-69.47	20230206	3905	1.15	20231020	14900	-73.49	20221118	3905	1.15	20231020	0.47	Y	084990	500	207 억		3556821	N	N	12776	N	00	N
66	20231019	160607	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3970	-115	5	-2.82	575648390	145514	51.60	4045	4045	3920	5310	2860	4085	3955.97	8.55	0	-25692	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1651	-3.44	0.73	12	0.35	-1155.00	5427.00	14900	20221118	-73.36	3920	20231019	1.28	12940	-69.32	20230206	3920	1.28	20231019	14900	-73.36	20221118	3920	1.28	20231019	0.46	Y	084990	500	207 억		3554855	N	N	12776	N	00	N
67	20231019	150605	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3965	-120	5	-2.94	546564090	138181	49.00	4045	4045	3920	5310	2860	4085	3955.42	8.55	0	-23844	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1649	-3.43	0.73	12	0.33	-1155.00	5427.00	14900	20221118	-73.39	3920	20231019	1.15	12940	-69.36	20230206	3920	1.15	20231019	14900	-73.39	20221118	3920	1.15	20231019	0.46	Y	084990	500	207 억		3554855	N	N	54655	N	00	N
68	20231019	140610	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3960	-125	5	-3.06	491318645	124218	44.05	4045	4045	3920	5310	2860	4085	3955.29	8.55	0	-18111	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1647	-3.43	0.73	12	0.30	-1155.00	5427.00	14900	20221118	-73.42	3920	20231019	1.02	12940	-69.40	20230206	3920	1.02	20231019	14900	-73.42	20221118	3920	1.02	20231019	0.46	Y	084990	500	207 억		3554855	N	N	54655	N	00	N
69	20231019	130604	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3945	-140	5	-3.43	453075820	114551	40.62	4045	4045	3920	5310	2860	4085	3955.23	8.55	0	-13208	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1641	-3.42	0.73	12	0.28	-1155.00	5427.00	14900	20221118	-73.52	3920	20231019	0.64	12940	-69.51	20230206	3920	0.64	20231019	14900	-73.52	20221118	3920	0.64	20231019	0.46	Y	084990	500	207 억		3554855	N	N	54655	N	00	N
70	20231019	120609	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3955	-130	5	-3.18	424899750	107431	38.10	4045	4045	3920	5310	2860	4085	3955.09	8.55	0	-11612	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1645	-3.42	0.73	12	0.26	-1155.00	5427.00	14900	20221118	-73.46	3920	20231019	0.89	12940	-69.44	20230206	3920	0.89	20231019	14900	-73.46	20221118	3920	0.89	20231019	0.46	Y	084990	500	207 억		3554855	N	N	54655	N	00	N
71	20231019	110607	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3965	-120	5	-2.94	358969090	90746	32.18	4045	4045	3920	5310	2860	4085	3955.76	8.55	0	-4956	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1649	-3.43	0.73	12	0.22	-1155.00	5427.00	14900	20221118	-73.39	3920	20231019	1.15	12940	-69.36	20230206	3920	1.15	20231019	14900	-73.39	20221118	3920	1.15	20231019	0.46	Y	084990	500	207 억		3554855	N	N	54655	N	00	N
72	20231019	100603	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3975	-110	5	-2.69	299495020	75785	26.87	4045	4045	3920	5310	2860	4085	3951.90	8.55	0	334	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1653	-3.44	0.73	12	0.18	-1155.00	5427.00	14900	20221118	-73.32	3920	20231019	1.40	12940	-69.28	20230206	3920	1.40	20231019	14900	-73.32	20221118	3920	1.40	20231019	0.46	Y	084990	500	207 억		3554855	N	N	54655	N	00	N
73	20231019	090609	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	3960	-125	5	-3.06	79208840	19944	7.07	4045	4045	3945	5310	2860	4085	3971.56	8.55	0	-6269	4311	4197	4141	4027	3971	4170	4000	208	1225	500	2770	5	1	41596529	1647	-3.43	0.73	12	0.05	-1155.00	5427.00	14900	20221118	-73.42	3945	20231019	0.38	12940	-69.40	20230206	3945	0.38	20231019	14900	-73.42	20221118	3945	0.38	20231019	0.46	Y	084990	500	207 억		3554855	N	N	54655	N	00	N
74	20231018	160611	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4085	-185	5	-4.33	1161027995	281694	115.21	4250	4255	4085	5550	2990	4270	4121.98	8.57	0	-9336	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1699	-3.54	0.75	12	0.68	-1155.00	5427.00	14900	20221118	-72.58	4085	20231018	0.00	12940	-68.43	20230206	4085	0.00	20231018	14900	-72.58	20221118	4085	0.00	20231018	0.47	Y	084990	500	207 억		3563521	N	N	54655	N	00	N
75	20231018	150604	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4125	-145	5	-3.40	1118601095	271328	110.97	4250	4255	4090	5550	2990	4270	4122.69	8.57	0	-8030	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1716	-3.57	0.76	12	0.65	-1155.00	5427.00	14900	20221118	-72.32	4090	20231018	0.86	12940	-68.12	20230206	4090	0.86	20231018	14900	-72.32	20221118	4090	0.86	20231018	0.47	Y	084990	500	207 억		3563521	N	N	9347	N	00	N
76	20231018	140558	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4100	-170	5	-3.98	995847245	241409	98.73	4250	4255	4090	5550	2990	4270	4125.15	8.57	0	-3622	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1705	-3.55	0.76	12	0.58	-1155.00	5427.00	14900	20221118	-72.48	4090	20231018	0.24	12940	-68.32	20230206	4090	0.24	20231018	14900	-72.48	20221118	4090	0.24	20231018	0.47	Y	084990	500	207 억		3563521	N	N	9347	N	00	N
77	20231018	130555	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4125	-145	5	-3.40	827197675	200459	81.98	4250	4255	4090	5550	2990	4270	4126.52	8.57	0	-27806	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1716	-3.57	0.76	12	0.48	-1155.00	5427.00	14900	20221118	-72.32	4090	20231018	0.86	12940	-68.12	20230206	4090	0.86	20231018	14900	-72.32	20221118	4090	0.86	20231018	0.47	Y	084990	500	207 억		3563521	N	N	9347	N	00	N
78	20231018	120605	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4110	-160	5	-3.75	742776785	179967	73.60	4250	4255	4090	5550	2990	4270	4127.29	8.57	0	-14547	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1710	-3.56	0.76	12	0.43	-1155.00	5427.00	14900	20221118	-72.42	4090	20231018	0.49	12940	-68.24	20230206	4090	0.49	20231018	14900	-72.42	20221118	4090	0.49	20231018	0.47	Y	084990	500	207 억		3563521	N	N	9347	N	00	N
79	20231018	110559	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	4125	-145	5	-3.40	576831480	139579	57.08	4250	4255	4090	5550	2990	4270	4132.65	8.57	0	-16950	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1716	-3.57	0.76	12	0.34	-1155.00	5427.00	14900	20221118	-72.32	4090	20231018	0.86	12940	-68.12	20230206	4090	0.86	20231018	14900	-72.32	20221118	4090	0.86	20231018	0.47	Y	084990	500	207 억		3563521	N	N	9347	N	00	N
80	20231018	100605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4115	-155	5	-3.63	439149935	106051	43.37	4250	4255	4095	5550	2990	4270	4140.93	8.57	0	-12116	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1712	-3.56	0.76	12	0.25	-1155.00	5427.00	14900	20221118	-72.38	4090	20231013	0.61	12940	-68.20	20230206	4090	0.61	20231013	14900	-72.38	20221118	4090	0.61	20231013	0.47	Y	084990	500	207 억		3563521	N	N	9347	N	00	N
81	20231018	090558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4235	-35	5	-0.82	7541570	1776	0.73	4250	4255	4230	5550	2990	4270	4246.38	8.57	0	-484	4483	4376	4298	4191	4113	4337	4152	208	1280	500	2900	5	1	41596529	1762	-3.67	0.78	12	0.00	-1155.00	5427.00	14900	20221118	-71.58	4090	20231013	3.55	12940	-67.27	20230206	4090	3.55	20231013	14900	-71.58	20221118	4090	3.55	20231013	0.47	Y	084990	500	207 억		3563521	N	N	9347	N	00	N
82	20231017	160602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4270	15	2	0.35	1053396185	244515	201.99	4275	4405	4220	5530	2980	4255	4308.17	8.62	0	-20236	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1776	-3.70	0.79	12	0.59	-1155.00	5427.00	14900	20221118	-71.34	4090	20231013	4.40	12940	-67.00	20230206	4090	4.40	20231013	14900	-71.34	20221118	4090	4.40	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9347	N	00	N
83	20231017	150603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4265	10	2	0.24	1012436455	234910	194.06	4275	4405	4220	5530	2980	4255	4309.89	8.62	0	-20110	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1774	-3.69	0.79	12	0.56	-1155.00	5427.00	14900	20221118	-71.38	4090	20231013	4.28	12940	-67.04	20230206	4090	4.28	20231013	14900	-71.38	20221118	4090	4.28	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9184	N	00	N
84	20231017	140606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4245	-10	5	-0.24	903592030	209416	173.00	4275	4405	4220	5530	2980	4255	4314.82	8.62	0	-16585	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1766	-3.68	0.78	12	0.50	-1155.00	5427.00	14900	20221118	-71.51	4090	20231013	3.79	12940	-67.19	20230206	4090	3.79	20231013	14900	-71.51	20221118	4090	3.79	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9184	N	00	N
85	20231017	130600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4260	5	2	0.12	807094280	186703	154.23	4275	4405	4220	5530	2980	4255	4322.88	8.62	0	-6358	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1772	-3.69	0.78	12	0.45	-1155.00	5427.00	14900	20221118	-71.41	4090	20231013	4.16	12940	-67.08	20230206	4090	4.16	20231013	14900	-71.41	20221118	4090	4.16	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9184	N	00	N
86	20231017	120601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4230	-25	5	-0.59	768070645	177524	146.65	4275	4405	4220	5530	2980	4255	4326.57	8.62	0	-5270	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1760	-3.66	0.78	12	0.43	-1155.00	5427.00	14900	20221118	-71.61	4090	20231013	3.42	12940	-67.31	20230206	4090	3.42	20231013	14900	-71.61	20221118	4090	3.42	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9184	N	00	N
87	20231017	110557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4280	25	2	0.59	650994415	150078	123.98	4275	4405	4255	5530	2980	4255	4337.71	8.62	0	5784	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1780	-3.71	0.79	12	0.36	-1155.00	5427.00	14900	20221118	-71.28	4090	20231013	4.65	12940	-66.92	20230206	4090	4.65	20231013	14900	-71.28	20221118	4090	4.65	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9184	N	00	N
88	20231017	100553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4350	95	2	2.23	444978415	102352	84.55	4275	4405	4255	5530	2980	4255	4347.53	8.62	0	8128	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1809	-3.77	0.80	12	0.25	-1155.00	5427.00	14900	20221118	-70.81	4090	20231013	6.36	12940	-66.38	20230206	4090	6.36	20231013	14900	-70.81	20221118	4090	6.36	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9184	N	00	N
89	20231017	090557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4280	25	2	0.59	8732720	2036	1.68	4275	4315	4255	5530	2980	4255	4289.16	8.62	0	178	4351	4302	4211	4162	4071	4327	4187	208	1275	500	2890	5	1	41596529	1780	-3.71	0.79	12	0.00	-1155.00	5427.00	14900	20221118	-71.28	4090	20231013	4.65	12940	-66.92	20230206	4090	4.65	20231013	14900	-71.28	20221118	4090	4.65	20231013	0.44	Y	084990	500	207 억		3583785	N	N	9184	N	00	N
90	20231016	160557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4255	90	2	2.16	503390855	120487	72.43	4165	4260	4120	5410	2920	4165	4177.94	8.63	0	-2842	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1770	-3.68	0.78	12	0.29	-1155.00	5427.00	14900	20221118	-71.44	4090	20231013	4.03	12940	-67.12	20230206	4090	4.03	20231013	14900	-71.44	20221118	4090	4.03	20231013	0.43	Y	084990	500	207 억		3590184	N	N	9184	N	00	N
91	20231016	150558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4215	50	2	1.20	437836930	105028	63.13	4165	4220	4120	5410	2920	4165	4168.76	8.63	0	-1273	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1753	-3.65	0.78	12	0.25	-1155.00	5427.00	14900	20221118	-71.71	4090	20231013	3.06	12940	-67.43	20230206	4090	3.06	20231013	14900	-71.71	20221118	4090	3.06	20231013	0.43	Y	084990	500	207 억		3590184	N	N	18270	N	00	N
92	20231016	140558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4150	-15	5	-0.36	312667440	75064	45.12	4165	4215	4120	5410	2920	4165	4165.34	8.63	0	-4862	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1726	-3.59	0.76	12	0.18	-1155.00	5427.00	14900	20221118	-72.15	4090	20231013	1.47	12940	-67.93	20230206	4090	1.47	20231013	14900	-72.15	20221118	4090	1.47	20231013	0.43	Y	084990	500	207 억		3590184	N	N	18270	N	00	N
93	20231016	130555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4185	20	2	0.48	264653335	63486	38.16	4165	4215	4120	5410	2920	4165	4168.69	8.63	0	-4183	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1741	-3.62	0.77	12	0.15	-1155.00	5427.00	14900	20221118	-71.91	4090	20231013	2.32	12940	-67.66	20230206	4090	2.32	20231013	14900	-71.91	20221118	4090	2.32	20231013	0.43	Y	084990	500	207 억		3590184	N	N	18270	N	00	N
94	20231016	120555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4165	0	3	0.00	201091690	48301	29.03	4165	4190	4120	5410	2920	4165	4163.30	8.63	0	-4017	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1732	-3.61	0.77	12	0.12	-1155.00	5427.00	14900	20221118	-72.05	4090	20231013	1.83	12940	-67.81	20230206	4090	1.83	20231013	14900	-72.05	20221118	4090	1.83	20231013	0.43	Y	084990	500	207 억		3590184	N	N	18270	N	00	N
95	20231016	110553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4175	10	2	0.24	168719405	40533	24.36	4165	4190	4120	5410	2920	4165	4162.52	8.63	0	-5806	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1737	-3.61	0.77	12	0.10	-1155.00	5427.00	14900	20221118	-71.98	4090	20231013	2.08	12940	-67.74	20230206	4090	2.08	20231013	14900	-71.98	20221118	4090	2.08	20231013	0.43	Y	084990	500	207 억		3590184	N	N	18270	N	00	N
96	20231016	100549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4175	10	2	0.24	135966665	32685	19.65	4165	4190	4120	5410	2920	4165	4159.91	8.63	0	-3324	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1737	-3.61	0.77	12	0.08	-1155.00	5427.00	14900	20221118	-71.98	4090	20231013	2.08	12940	-67.74	20230206	4090	2.08	20231013	14900	-71.98	20221118	4090	2.08	20231013	0.43	Y	084990	500	207 억		3590184	N	N	18270	N	00	N
97	20231016	090552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4150	-15	5	-0.36	40174765	9693	5.83	4165	4175	4120	5410	2920	4165	4144.71	8.63	0	-3897	4348	4256	4173	4081	3998	4215	4040	208	1245	500	2830	5	1	41596529	1726	-3.59	0.76	12	0.02	-1155.00	5427.00	14900	20221118	-72.15	4090	20231013	1.47	12940	-67.93	20230206	4090	1.47	20231013	14900	-72.15	20221118	4090	1.47	20231013	0.43	Y	084990	500	207 억		3590184	N	N	18270	N	00	N
98	20231012	160608	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4275	-55	5	-1.27	517770820	121274	63.11	4310	4380	4215	5620	3035	4330	4269.42	8.74	0	-23220	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1778	-3.70	0.79	12	0.29	-1155.00	5427.00	14900	20221118	-71.31	4120	20230926	3.76	12940	-66.96	20230206	4120	3.76	20230926	14900	-71.31	20221118	4120	3.76	20230926	0.44	Y	084990	500	207 억		3636469	N	N	6621	N	00	N
99	20231012	150556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4280	-50	5	-1.15	491373860	115097	59.90	4310	4380	4215	5620	3035	4330	4269.22	8.74	0	-22273	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1780	-3.71	0.79	12	0.28	-1155.00	5427.00	14900	20221118	-71.28	4120	20230926	3.88	12940	-66.92	20230206	4120	3.88	20230926	14900	-71.28	20221118	4120	3.88	20230926	0.44	Y	084990	500	207 억		3636469	N	N	11329	N	00	N
100	20231012	140554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4265	-65	5	-1.50	452253355	105926	55.13	4310	4380	4215	5620	3035	4330	4269.52	8.74	0	-19124	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1774	-3.69	0.79	12	0.25	-1155.00	5427.00	14900	20221118	-71.38	4120	20230926	3.52	12940	-67.04	20230206	4120	3.52	20230926	14900	-71.38	20221118	4120	3.52	20230926	0.44	Y	084990	500	207 억		3636469	N	N	11329	N	00	N
101	20231012	130554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4270	-60	5	-1.39	356211210	83401	43.40	4310	4380	4215	5620	3035	4330	4271.07	8.74	0	-18846	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1776	-3.70	0.79	12	0.20	-1155.00	5427.00	14900	20221118	-71.34	4120	20230926	3.64	12940	-67.00	20230206	4120	3.64	20230926	14900	-71.34	20221118	4120	3.64	20230926	0.44	Y	084990	500	207 억		3636469	N	N	11329	N	00	N
102	20231012	120603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4285	-45	5	-1.04	287792005	67429	35.09	4310	4380	4215	5620	3035	4330	4268.07	8.74	0	-15149	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1782	-3.71	0.79	12	0.16	-1155.00	5427.00	14900	20221118	-71.24	4120	20230926	4.00	12940	-66.89	20230206	4120	4.00	20230926	14900	-71.24	20221118	4120	4.00	20230926	0.44	Y	084990	500	207 억		3636469	N	N	11329	N	00	N
103	20231012	110602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4280	-50	5	-1.15	253556310	59418	30.92	4310	4380	4215	5620	3035	4330	4267.33	8.74	0	-12873	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1780	-3.71	0.79	12	0.14	-1155.00	5427.00	14900	20221118	-71.28	4120	20230926	3.88	12940	-66.92	20230206	4120	3.88	20230926	14900	-71.28	20221118	4120	3.88	20230926	0.44	Y	084990	500	207 억		3636469	N	N	11329	N	00	N
104	20231012	100558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4250	-80	5	-1.85	208448635	48817	25.41	4310	4380	4215	5620	3035	4330	4270.00	8.74	0	-12661	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1768	-3.68	0.78	12	0.12	-1155.00	5427.00	14900	20221118	-71.48	4120	20230926	3.16	12940	-67.16	20230206	4120	3.16	20230926	14900	-71.48	20221118	4120	3.16	20230926	0.44	Y	084990	500	207 억		3636469	N	N	11329	N	00	N
105	20231012	090602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4340	10	2	0.23	9858220	2282	1.19	4310	4360	4300	5620	3035	4330	4319.99	8.74	0	567	4480	4405	4320	4245	4160	4442	4282	208	1290	500	2940	5	1	41596529	1805	-3.76	0.80	12	0.01	-1155.00	5427.00	14900	20221118	-70.87	4120	20230926	5.34	12940	-66.46	20230206	4120	5.34	20230926	14900	-70.87	20221118	4120	5.34	20230926	0.44	Y	084990	500	207 억		3636469	N	N	11329	N	00	N
106	20231011	160555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4330	25	2	0.58	828430600	191799	97.10	4305	4395	4235	5590	3015	4305	4319.26	8.69	0	29924	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1801	-3.75	0.80	12	0.46	-1155.00	5427.00	14900	20221118	-70.94	4120	20230926	5.10	12940	-66.54	20230206	4120	5.10	20230926	14900	-70.94	20221118	4120	5.10	20230926	0.44	Y	084990	500	207 억		3615085	N	N	11329	N	00	N
107	20231011	150556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4365	60	2	1.39	786381830	182120	92.20	4305	4395	4235	5590	3015	4305	4317.93	8.69	0	27765	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1816	-3.78	0.80	12	0.44	-1155.00	5427.00	14900	20221118	-70.70	4120	20230926	5.95	12940	-66.27	20230206	4120	5.95	20230926	14900	-70.70	20221118	4120	5.95	20230926	0.44	Y	084990	500	207 억		3615085	N	N	12243	N	00	N
108	20231011	140602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4365	60	2	1.39	714204960	165639	83.85	4305	4395	4235	5590	3015	4305	4311.82	8.69	0	29102	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1816	-3.78	0.80	12	0.40	-1155.00	5427.00	14900	20221118	-70.70	4120	20230926	5.95	12940	-66.27	20230206	4120	5.95	20230926	14900	-70.70	20221118	4120	5.95	20230926	0.44	Y	084990	500	207 억		3615085	N	N	12243	N	00	N
109	20231011	130552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4370	65	2	1.51	661314090	153534	77.72	4305	4395	4235	5590	3015	4305	4307.28	8.69	0	27565	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1818	-3.78	0.81	12	0.37	-1155.00	5427.00	14900	20221118	-70.67	4120	20230926	6.07	12940	-66.23	20230206	4120	6.07	20230926	14900	-70.67	20221118	4120	6.07	20230926	0.44	Y	084990	500	207 억		3615085	N	N	12243	N	00	N
110	20231011	120603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4380	75	2	1.74	574508285	133721	67.69	4305	4390	4235	5590	3015	4305	4296.32	8.69	0	25724	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1822	-3.79	0.81	12	0.32	-1155.00	5427.00	14900	20221118	-70.60	4120	20230926	6.31	12940	-66.15	20230206	4120	6.31	20230926	14900	-70.60	20221118	4120	6.31	20230926	0.44	Y	084990	500	207 억		3615085	N	N	12243	N	00	N
111	20231011	110559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4315	10	2	0.23	454028260	106033	53.68	4305	4340	4235	5590	3015	4305	4281.95	8.69	0	18967	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1795	-3.74	0.80	12	0.25	-1155.00	5427.00	14900	20221118	-71.04	4120	20230926	4.73	12940	-66.65	20230206	4120	4.73	20230926	14900	-71.04	20221118	4120	4.73	20230926	0.44	Y	084990	500	207 억		3615085	N	N	12243	N	00	N
112	20231011	100555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4280	-25	5	-0.58	345057065	80598	40.80	4305	4340	4235	5590	3015	4305	4281.21	8.69	0	13922	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1780	-3.71	0.79	12	0.19	-1155.00	5427.00	14900	20221118	-71.28	4120	20230926	3.88	12940	-66.92	20230206	4120	3.88	20230926	14900	-71.28	20221118	4120	3.88	20230926	0.44	Y	084990	500	207 억		3615085	N	N	12243	N	00	N
113	20231011	090559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4310	5	2	0.12	77089475	17896	9.06	4305	4340	4290	5590	3015	4305	4307.64	8.69	0	3030	4511	4407	4341	4237	4171	4375	4205	208	1285	500	2920	5	1	41596529	1793	-3.73	0.79	12	0.04	-1155.00	5427.00	14900	20221118	-71.07	4120	20230926	4.61	12940	-66.69	20230206	4120	4.61	20230926	14900	-71.07	20221118	4120	4.61	20230926	0.44	Y	084990	500	207 억		3615085	N	N	12243	N	00	N
114	20231010	160552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4305	-25	5	-0.58	858387565	197531	130.90	4330	4445	4275	5620	3035	4330	4345.59	8.72	0	-10621	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1791	-3.73	0.79	12	0.47	-1155.00	5427.00	14900	20221118	-71.11	4120	20230926	4.49	12940	-66.73	20230206	4120	4.49	20230926	14900	-71.11	20221118	4120	4.49	20230926	0.45	Y	084990	500	207 억		3627462	N	N	12243	N	00	N
115	20231010	150550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4315	-15	5	-0.35	809760050	186217	123.40	4330	4445	4275	5620	3035	4330	4348.48	8.72	0	-6655	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1795	-3.74	0.80	12	0.45	-1155.00	5427.00	14900	20221118	-71.04	4120	20230926	4.73	12940	-66.65	20230206	4120	4.73	20230926	14900	-71.04	20221118	4120	4.73	20230926	0.45	Y	084990	500	207 억		3627462	N	N	8694	N	00	N
116	20231010	140553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4325	-5	5	-0.12	669259555	153520	101.74	4330	4445	4285	5620	3035	4330	4359.43	8.72	0	-3630	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1799	-3.74	0.80	12	0.37	-1155.00	5427.00	14900	20221118	-70.97	4120	20230926	4.98	12940	-66.58	20230206	4120	4.98	20230926	14900	-70.97	20221118	4120	4.98	20230926	0.45	Y	084990	500	207 억		3627462	N	N	8694	N	00	N
117	20231010	130548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4325	-5	5	-0.12	582956030	133561	88.51	4330	4445	4285	5620	3035	4330	4364.72	8.72	0	3888	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1799	-3.74	0.80	12	0.32	-1155.00	5427.00	14900	20221118	-70.97	4120	20230926	4.98	12940	-66.58	20230206	4120	4.98	20230926	14900	-70.97	20221118	4120	4.98	20230926	0.45	Y	084990	500	207 억		3627462	N	N	8694	N	00	N
118	20231010	120547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4375	45	2	1.04	513112095	117486	77.86	4330	4445	4285	5620	3035	4330	4367.43	8.72	0	9835	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1820	-3.79	0.81	12	0.28	-1155.00	5427.00	14900	20221118	-70.64	4120	20230926	6.19	12940	-66.19	20230206	4120	6.19	20230926	14900	-70.64	20221118	4120	6.19	20230926	0.45	Y	084990	500	207 억		3627462	N	N	8694	N	00	N
119	20231010	110540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4395	65	2	1.50	437569510	100170	66.38	4330	4445	4285	5620	3035	4330	4368.27	8.72	0	3968	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1828	-3.81	0.81	12	0.24	-1155.00	5427.00	14900	20221118	-70.50	4120	20230926	6.67	12940	-66.04	20230206	4120	6.67	20230926	14900	-70.50	20221118	4120	6.67	20230926	0.45	Y	084990	500	207 억		3627462	N	N	8694	N	00	N
120	20231010	100543	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4315	-15	5	-0.35	354294080	81053	53.71	4330	4445	4285	5620	3035	4330	4371.14	8.72	0	-5048	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1795	-3.74	0.80	12	0.19	-1155.00	5427.00	14900	20221118	-71.04	4120	20230926	4.73	12940	-66.65	20230206	4120	4.73	20230926	14900	-71.04	20221118	4120	4.73	20230926	0.45	Y	084990	500	207 억		3627462	N	N	8694	N	00	N
121	20231010	090540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4390	60	2	1.39	115660775	26400	17.49	4330	4430	4330	5620	3035	4330	4381.09	8.72	0	3682	4550	4440	4375	4265	4200	4407	4232	208	1290	500	2940	5	1	41596529	1826	-3.80	0.81	12	0.06	-1155.00	5427.00	14900	20221118	-70.54	4120	20230926	6.55	12940	-66.07	20230206	4120	6.55	20230926	14900	-70.54	20221118	4120	6.55	20230926	0.45	Y	084990	500	207 억		3627462	N	N	8694	N	00	N
122	20231006	160546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4330	-10	5	-0.23	655413270	150639	62.38	4340	4485	4310	5640	3040	4340	4350.93	8.78	0	-24253	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1801	-3.75	0.80	12	0.36	-1155.00	5427.00	14900	20221118	-70.94	4120	20230926	5.10	12940	-66.54	20230206	4120	5.10	20230926	14900	-70.94	20221118	4120	5.10	20230926	0.44	Y	084990	500	207 억		3651621	N	N	8694	N	00	N
123	20231006	150536	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4325	-15	5	-0.35	622897480	143127	59.27	4340	4485	4310	5640	3040	4340	4352.10	8.78	0	-22428	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1799	-3.74	0.80	12	0.34	-1155.00	5427.00	14900	20221118	-70.97	4120	20230926	4.98	12940	-66.58	20230206	4120	4.98	20230926	14900	-70.97	20221118	4120	4.98	20230926	0.44	Y	084990	500	207 억		3651621	N	N	14016	N	00	N
124	20231006	140538	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4325	-15	5	-0.35	507102435	116394	48.20	4340	4485	4310	5640	3040	4340	4356.85	8.78	0	-17493	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1799	-3.74	0.80	12	0.28	-1155.00	5427.00	14900	20221118	-70.97	4120	20230926	4.98	12940	-66.58	20230206	4120	4.98	20230926	14900	-70.97	20221118	4120	4.98	20230926	0.44	Y	084990	500	207 억		3651621	N	N	14016	N	00	N
125	20231006	130532	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4330	-10	5	-0.23	454962795	104366	43.22	4340	4485	4310	5640	3040	4340	4359.39	8.78	0	-19076	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1801	-3.75	0.80	12	0.25	-1155.00	5427.00	14900	20221118	-70.94	4120	20230926	5.10	12940	-66.54	20230206	4120	5.10	20230926	14900	-70.94	20221118	4120	5.10	20230926	0.44	Y	084990	500	207 억		3651621	N	N	14016	N	00	N
126	20231006	120531	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4315	-25	5	-0.58	379023470	86788	35.94	4340	4485	4310	5640	3040	4340	4367.39	8.78	0	-14227	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1795	-3.74	0.80	12	0.21	-1155.00	5427.00	14900	20221118	-71.04	4120	20230926	4.73	12940	-66.65	20230206	4120	4.73	20230926	14900	-71.04	20221118	4120	4.73	20230926	0.44	Y	084990	500	207 억		3651621	N	N	14016	N	00	N
127	20231006	110526	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4360	20	2	0.46	274745140	62710	25.97	4340	4485	4340	5640	3040	4340	4381.53	8.78	0	-5042	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1814	-3.77	0.80	12	0.15	-1155.00	5427.00	14900	20221118	-70.74	4120	20230926	5.83	12940	-66.31	20230206	4120	5.83	20230926	14900	-70.74	20221118	4120	5.83	20230926	0.44	Y	084990	500	207 억		3651621	N	N	14016	N	00	N
128	20231006	100531	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4375	35	2	0.81	209827625	47817	19.80	4340	4485	4340	5640	3040	4340	4388.65	8.78	0	-5454	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1820	-3.79	0.81	12	0.11	-1155.00	5427.00	14900	20221118	-70.64	4120	20230926	6.19	12940	-66.19	20230206	4120	6.19	20230926	14900	-70.64	20221118	4120	6.19	20230926	0.44	Y	084990	500	207 억		3651621	N	N	14016	N	00	N
129	20231006	090527	57	100.00	KSQ150		기타서비스	N	N	N	N		N	4445	105	2	2.42	52657125	11955	4.95	4340	4485	4340	5640	3040	4340	4407.43	8.78	0	-6336	4603	4471	4373	4241	4143	4537	4307	208	1300	500	2950	5	1	41596529	1849	-3.85	0.82	12	0.03	-1155.00	5427.00	14900	20221118	-70.17	4120	20230926	7.89	12940	-65.65	20230206	4120	7.89	20230926	14900	-70.17	20221118	4120	7.89	20230926	0.44	Y	084990	500	207 억		3651621	N	N	14016	N	00	N