KissMeData/140410/price/prices-20230901.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	20230927	160829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	750	2	1.84	7143878650	173722	60.00	40500	42000	40400	53100	28600	40850	41122.41	8.87	0	-24420	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12308	-30.63	42.41	12	0.59	-1358.00	981.00	54100	20230907	-23.11	12250	20221021	239.59	54100	-23.11	20230907	12500	232.80	20230119	54100	-23.11	20230907	12250	239.59	20221021	0.66	Y	140410	500	147 억		2625082	N	N	21180	N	00	N
3	20230927	150837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41500	650	2	1.59	6713877600	163372	56.42	40500	42000	40400	53100	28600	40850	41095.64	8.87	0	-22911	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12279	-30.56	42.30	12	0.55	-1358.00	981.00	54100	20230907	-23.29	12250	20221021	238.78	54100	-23.29	20230907	12500	232.00	20230119	54100	-23.29	20230907	12250	238.78	20221021	0.66	Y	140410	500	147 억		2625082	N	N	25993	N	00	N
4	20230927	140838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41350	500	2	1.22	5779073250	140836	48.64	40500	42000	40400	53100	28600	40850	41034.06	8.87	0	-14683	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12234	-30.45	42.15	12	0.48	-1358.00	981.00	54100	20230907	-23.57	12250	20221021	237.55	54100	-23.57	20230907	12500	230.80	20230119	54100	-23.57	20230907	12250	237.55	20221021	0.66	Y	140410	500	147 억		2625082	N	N	25993	N	00	N
5	20230927	130826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41450	600	2	1.47	5022837650	122569	42.33	40500	42000	40400	53100	28600	40850	40979.67	8.87	0	-11871	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12264	-30.52	42.25	12	0.41	-1358.00	981.00	54100	20230907	-23.38	12250	20221021	238.37	54100	-23.38	20230907	12500	231.60	20230119	54100	-23.38	20230907	12250	238.37	20221021	0.66	Y	140410	500	147 억		2625082	N	N	25993	N	00	N
6	20230927	120826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	100	2	0.24	4092828900	100047	34.55	40500	42000	40400	53100	28600	40850	40909.06	8.87	0	-10599	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12116	-30.15	41.74	12	0.34	-1358.00	981.00	54100	20230907	-24.31	12250	20221021	234.29	54100	-24.31	20230907	12500	227.60	20230119	54100	-24.31	20230907	12250	234.29	20221021	0.66	Y	140410	500	147 억		2625082	N	N	25993	N	00	N
7	20230927	110835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40900	50	2	0.12	3641627600	89012	30.74	40500	42000	40400	53100	28600	40850	40911.65	8.87	0	-7993	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12101	-30.12	41.69	12	0.30	-1358.00	981.00	54100	20230907	-24.40	12250	20221021	233.88	54100	-24.40	20230907	12500	227.20	20230119	54100	-24.40	20230907	12250	233.88	20221021	0.66	Y	140410	500	147 억		2625082	N	N	25993	N	00	N
8	20230927	100828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	-150	5	-0.37	2631863750	64368	22.23	40500	42000	40400	53100	28600	40850	40887.77	8.87	0	1385	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12042	-29.97	41.49	12	0.22	-1358.00	981.00	54100	20230907	-24.77	12250	20221021	232.24	54100	-24.77	20230907	12500	225.60	20230119	54100	-24.77	20230907	12250	232.24	20221021	0.66	Y	140410	500	147 억		2625082	N	N	25993	N	00	N
9	20230927	090842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41050	200	2	0.49	814579300	19792	6.84	40500	42000	40500	53100	28600	40850	41157.00	8.87	0	4927	44116	42482	41616	39982	39116	42050	39550	148	12250	500	29410	50	1	29587389	12146	-30.23	41.85	12	0.07	-1358.00	981.00	54100	20230907	-24.12	12250	20221021	235.10	54100	-24.12	20230907	12500	228.40	20230119	54100	-24.12	20230907	12250	235.10	20221021	0.66	Y	140410	500	147 억		2625082	N	N	25993	N	00	N
10	20230926	160826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40850	-1600	5	-3.77	11908862400	285904	123.29	42500	43250	40750	55100	29750	42450	41654.31	8.79	0	42348	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12071	-30.08	41.64	12	0.97	-1358.00	981.00	54100	20230907	-24.49	12250	20221021	233.47	54100	-24.49	20230907	12500	226.80	20230119	54100	-24.49	20230907	12250	233.47	20221021	0.67	Y	140410	500	147 억		2596184	N	N	25993	N	00	N
11	20230926	150827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41050	-1400	5	-3.30	10803595400	258884	111.64	42500	43250	40900	55100	29750	42450	41731.41	8.79	0	33373	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12130	-30.23	41.85	12	0.88	-1358.00	981.00	54100	20230907	-24.12	12250	20221021	235.10	54100	-24.12	20230907	12500	228.40	20230119	54100	-24.12	20230907	12250	235.10	20221021	0.67	Y	140410	500	147 억		2596184	N	N	12907	N	00	N
12	20230926	140821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	-1300	5	-3.06	9435207350	225557	97.26	42500	43250	41050	55100	29750	42450	41830.70	8.79	0	25212	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12159	-30.30	41.95	12	0.76	-1358.00	981.00	54100	20230907	-23.94	12250	20221021	235.92	54100	-23.94	20230907	12500	229.20	20230119	54100	-23.94	20230907	12250	235.92	20221021	0.67	Y	140410	500	147 억		2596184	N	N	12907	N	00	N
13	20230926	130824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	-1300	5	-3.06	7739365100	184372	79.50	42500	43250	41150	55100	29750	42450	41976.90	8.79	0	15650	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12159	-30.30	41.95	12	0.62	-1358.00	981.00	54100	20230907	-23.94	12250	20221021	235.92	54100	-23.94	20230907	12500	229.20	20230119	54100	-23.94	20230907	12250	235.92	20221021	0.67	Y	140410	500	147 억		2596184	N	N	12907	N	00	N
14	20230926	120830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42200	-250	5	-0.59	5401561350	128178	55.27	42500	43250	41450	55100	29750	42450	42141.09	8.79	0	-576	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12470	-31.08	43.02	12	0.43	-1358.00	981.00	54100	20230907	-22.00	12250	20221021	244.49	54100	-22.00	20230907	12500	237.60	20230119	54100	-22.00	20230907	12250	244.49	20221021	0.67	Y	140410	500	147 억		2596184	N	N	12907	N	00	N
15	20230926	110826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42000	-450	5	-1.06	4486532700	106320	45.85	42500	43250	41450	55100	29750	42450	42198.39	8.79	0	862	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12411	-30.93	42.81	12	0.36	-1358.00	981.00	54100	20230907	-22.37	12250	20221021	242.86	54100	-22.37	20230907	12500	236.00	20230119	54100	-22.37	20230907	12250	242.86	20221021	0.67	Y	140410	500	147 억		2596184	N	N	12907	N	00	N
16	20230926	100826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42300	-150	5	-0.35	3516091000	83205	35.88	42500	43250	41450	55100	29750	42450	42258.17	8.79	0	2362	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12499	-31.15	43.12	12	0.28	-1358.00	981.00	54100	20230907	-21.81	12250	20221021	245.31	54100	-21.81	20230907	12500	238.40	20230119	54100	-21.81	20230907	12250	245.31	20221021	0.67	Y	140410	500	147 억		2596184	N	N	12907	N	00	N
17	20230926	090827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	200	2	0.47	598617950	13961	6.02	42500	43250	42450	55100	29750	42450	42877.90	8.79	0	-428	45350	43900	43050	41600	40750	43475	41175	148	12650	500	30560	50	1	29548961	12603	-31.41	43.48	12	0.05	-1358.00	981.00	54100	20230907	-21.16	12250	20221021	248.16	54100	-21.16	20230907	12500	241.20	20230119	54100	-21.16	20230907	12250	248.16	20221021	0.67	Y	140410	500	147 억		2596184	N	N	12907	N	00	N
18	20230925	160826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42450	-1600	5	-3.63	9869484750	230792	107.90	44250	44500	42200	57200	30850	44050	42763.68	8.69	0	10477	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12544	-31.26	43.27	12	0.78	-1358.00	981.00	54100	20230907	-21.53	12250	20221021	246.53	54100	-21.53	20230907	12500	239.60	20230119	54100	-21.53	20230907	12250	246.53	20221021	0.70	Y	140410	500	147 억		2567472	N	N	12907	N	00	N
19	20230925	150829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42350	-1700	5	-3.86	9038053550	211199	98.74	44250	44500	42200	57200	30850	44050	42794.02	8.69	0	2894	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12514	-31.19	43.17	12	0.71	-1358.00	981.00	54100	20230907	-21.72	12250	20221021	245.71	54100	-21.72	20230907	12500	238.80	20230119	54100	-21.72	20230907	12250	245.71	20221021	0.70	Y	140410	500	147 억		2567472	N	N	9303	N	00	N
20	20230925	140815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42550	-1500	5	-3.41	7406949700	172812	80.79	44250	44500	42200	57200	30850	44050	42861.32	8.69	0	-951	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12573	-31.33	43.37	12	0.58	-1358.00	981.00	54100	20230907	-21.35	12250	20221021	247.35	54100	-21.35	20230907	12500	240.40	20230119	54100	-21.35	20230907	12250	247.35	20221021	0.70	Y	140410	500	147 억		2567472	N	N	9303	N	00	N
21	20230925	130820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	-1400	5	-3.18	6366958900	148394	69.37	44250	44500	42200	57200	30850	44050	42905.77	8.69	0	338	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12603	-31.41	43.48	12	0.50	-1358.00	981.00	54100	20230907	-21.16	12250	20221021	248.16	54100	-21.16	20230907	12500	241.20	20230119	54100	-21.16	20230907	12250	248.16	20221021	0.70	Y	140410	500	147 억		2567472	N	N	9303	N	00	N
22	20230925	120825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43000	-1050	5	-2.38	5703348150	132900	62.13	44250	44500	42200	57200	30850	44050	42914.58	8.69	0	1154	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12706	-31.66	43.83	12	0.45	-1358.00	981.00	54100	20230907	-20.52	12250	20221021	251.02	54100	-20.52	20230907	12500	244.00	20230119	54100	-20.52	20230907	12250	251.02	20221021	0.70	Y	140410	500	147 억		2567472	N	N	9303	N	00	N
23	20230925	110820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42500	-1550	5	-3.52	4843441050	112875	52.77	44250	44500	42200	57200	30850	44050	42909.78	8.69	0	-6681	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12558	-31.30	43.32	12	0.38	-1358.00	981.00	54100	20230907	-21.44	12250	20221021	246.94	54100	-21.44	20230907	12500	240.00	20230119	54100	-21.44	20230907	12250	246.94	20221021	0.70	Y	140410	500	147 억		2567472	N	N	9303	N	00	N
24	20230925	100824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42550	-1500	5	-3.41	3903903200	90779	42.44	44250	44500	42200	57200	30850	44050	43004.47	8.69	0	-10240	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12573	-31.33	43.37	12	0.31	-1358.00	981.00	54100	20230907	-21.35	12250	20221021	247.35	54100	-21.35	20230907	12500	240.40	20230119	54100	-21.35	20230907	12250	247.35	20221021	0.70	Y	140410	500	147 억		2567472	N	N	9303	N	00	N
25	20230925	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43400	-650	5	-1.48	1066794600	24433	11.42	44250	44500	43000	57200	30850	44050	43662.04	8.69	0	-4361	45650	44850	44150	43350	42650	45250	43750	148	13150	500	31710	50	1	29548961	12824	-31.96	44.24	12	0.08	-1358.00	981.00	54100	20230907	-19.78	12250	20221021	254.29	54100	-19.78	20230907	12500	247.20	20230119	54100	-19.78	20230907	12250	254.29	20221021	0.70	Y	140410	500	147 억		2567472	N	N	9303	N	00	N
26	20230922	160850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44050	-650	5	-1.45	9366060000	212991	74.19	43500	44950	43450	58100	31300	44700	43973.97	8.66	0	11753	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	13016	-32.44	44.90	12	0.72	-1358.00	981.00	54100	20230907	-18.58	12250	20221021	259.59	54100	-18.58	20230907	12500	252.40	20230119	54100	-18.58	20230907	12250	259.59	20221021	0.70	Y	140410	500	147 억		2559315	N	N	9303	N	00	N
27	20230922	150845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44000	-700	5	-1.57	8651815500	196800	68.55	43500	44950	43450	58100	31300	44700	43962.47	8.66	0	9292	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	13002	-32.40	44.85	12	0.67	-1358.00	981.00	54100	20230907	-18.67	12250	20221021	259.18	54100	-18.67	20230907	12500	252.00	20230119	54100	-18.67	20230907	12250	259.18	20221021	0.70	Y	140410	500	147 억		2559315	N	N	13385	N	00	N
28	20230922	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44000	-700	5	-1.57	7846498250	178472	62.17	43500	44950	43450	58100	31300	44700	43964.87	8.66	0	9823	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	13002	-32.40	44.85	12	0.60	-1358.00	981.00	54100	20230907	-18.67	12250	20221021	259.18	54100	-18.67	20230907	12500	252.00	20230119	54100	-18.67	20230907	12250	259.18	20221021	0.70	Y	140410	500	147 억		2559315	N	N	13385	N	00	N
29	20230922	130752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43900	-800	5	-1.79	6428418500	146018	50.86	43500	44950	43450	58100	31300	44700	44024.83	8.66	0	10732	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	12972	-32.33	44.75	12	0.49	-1358.00	981.00	54100	20230907	-18.85	12250	20221021	258.37	54100	-18.85	20230907	12500	251.20	20230119	54100	-18.85	20230907	12250	258.37	20221021	0.70	Y	140410	500	147 억		2559315	N	N	13385	N	00	N
30	20230922	120750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43600	-1100	5	-2.46	5718774850	129791	45.21	43500	44950	43450	58100	31300	44700	44061.41	8.66	0	12372	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	12883	-32.11	44.44	12	0.44	-1358.00	981.00	54100	20230907	-19.41	12250	20221021	255.92	54100	-19.41	20230907	12500	248.80	20230119	54100	-19.41	20230907	12250	255.92	20221021	0.70	Y	140410	500	147 억		2559315	N	N	13385	N	00	N
31	20230922	110747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44250	-450	5	-1.01	4442671150	100687	35.07	43500	44950	43450	58100	31300	44700	44123.58	8.66	0	17086	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	13075	-32.58	45.11	12	0.34	-1358.00	981.00	54100	20230907	-18.21	12250	20221021	261.22	54100	-18.21	20230907	12500	254.00	20230119	54100	-18.21	20230907	12250	261.22	20221021	0.70	Y	140410	500	147 억		2559315	N	N	13385	N	00	N
32	20230922	100747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43850	-850	5	-1.90	3817739450	86538	30.14	43500	44950	43450	58100	31300	44700	44116.33	8.66	0	18375	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	12957	-32.29	44.70	12	0.29	-1358.00	981.00	54100	20230907	-18.95	12250	20221021	257.96	54100	-18.95	20230907	12500	250.80	20230119	54100	-18.95	20230907	12250	257.96	20221021	0.70	Y	140410	500	147 억		2559315	N	N	13385	N	00	N
33	20230922	090743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44150	-550	5	-1.23	1345191000	30631	10.67	43500	44300	43450	58100	31300	44700	43915.97	8.66	0	14813	47466	46082	45316	43932	43166	45700	43550	148	13400	500	32180	50	1	29548961	13046	-32.51	45.01	12	0.10	-1358.00	981.00	54100	20230907	-18.39	12250	20221021	260.41	54100	-18.39	20230907	12500	253.20	20230119	54100	-18.39	20230907	12250	260.41	20221021	0.70	Y	140410	500	147 억		2559315	N	N	13385	N	00	N
34	20230921	160750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44700	-2100	5	-4.49	12820049500	282807	146.74	46500	46700	44550	60800	32800	46800	45333.38	8.42	0	72690	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13191	-32.92	45.57	12	0.96	-1358.00	981.00	54100	20230907	-17.38	12250	20221021	264.90	54100	-17.38	20230907	12500	257.60	20230119	54100	-17.38	20230907	12250	264.90	20221021	0.70	Y	140410	500	147 억		2484954	N	N	13385	N	00	N
35	20230921	150738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44700	-2100	5	-4.49	11904482950	262357	136.13	46500	46700	44550	60800	32800	46800	45375.13	8.42	0	68243	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13191	-32.92	45.57	12	0.89	-1358.00	981.00	54100	20230907	-17.38	12250	20221021	264.90	54100	-17.38	20230907	12500	257.60	20230119	54100	-17.38	20230907	12250	264.90	20221021	0.70	Y	140410	500	147 억		2484954	N	N	23520	N	00	N
36	20230921	140746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45200	-1600	5	-3.42	9395166650	206378	107.08	46500	46700	45000	60800	32800	46800	45524.07	8.42	0	51810	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13339	-33.28	46.08	12	0.70	-1358.00	981.00	54100	20230907	-16.45	12250	20221021	268.98	54100	-16.45	20230907	12500	261.60	20230119	54100	-16.45	20230907	12250	268.98	20221021	0.70	Y	140410	500	147 억		2484954	N	N	23520	N	00	N
37	20230921	130739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45150	-1650	5	-3.53	8443834900	185347	96.17	46500	46700	45000	60800	32800	46800	45556.90	8.42	0	42294	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13324	-33.25	46.02	12	0.63	-1358.00	981.00	54100	20230907	-16.54	12250	20221021	268.57	54100	-16.54	20230907	12500	261.20	20230119	54100	-16.54	20230907	12250	268.57	20221021	0.70	Y	140410	500	147 억		2484954	N	N	23520	N	00	N
38	20230921	120732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45150	-1650	5	-3.53	7471209950	163812	85.00	46500	46700	45000	60800	32800	46800	45608.44	8.42	0	36783	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13324	-33.25	46.02	12	0.56	-1358.00	981.00	54100	20230907	-16.54	12250	20221021	268.57	54100	-16.54	20230907	12500	261.20	20230119	54100	-16.54	20230907	12250	268.57	20221021	0.70	Y	140410	500	147 억		2484954	N	N	23520	N	00	N
39	20230921	110751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	-1400	5	-2.99	6286533400	137651	71.42	46500	46700	45000	60800	32800	46800	45670.09	8.42	0	28005	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13398	-33.43	46.28	12	0.47	-1358.00	981.00	54100	20230907	-16.08	12250	20221021	270.61	54100	-16.08	20230907	12500	263.20	20230119	54100	-16.08	20230907	12250	270.61	20221021	0.70	Y	140410	500	147 억		2484954	N	N	23520	N	00	N
40	20230921	100736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45550	-1250	5	-2.67	3275077500	71279	36.98	46500	46700	45500	60800	32800	46800	45947.30	8.42	0	16724	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13442	-33.54	46.43	12	0.24	-1358.00	981.00	54100	20230907	-15.80	12250	20221021	271.84	54100	-15.80	20230907	12500	264.40	20230119	54100	-15.80	20230907	12250	271.84	20221021	0.70	Y	140410	500	147 억		2484954	N	N	23520	N	00	N
41	20230921	090741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46400	-400	5	-0.85	363290800	7839	4.07	46500	46550	46200	60800	32800	46800	46344.02	8.42	0	1199	49400	48100	47250	45950	45100	47675	45525	148	14000	500	33690	50	1	29510535	13693	-34.17	47.30	12	0.03	-1358.00	981.00	54100	20230907	-14.23	12250	20221021	278.78	54100	-14.23	20230907	12500	271.20	20230119	54100	-14.23	20230907	12250	278.78	20221021	0.70	Y	140410	500	147 억		2484954	N	N	23520	N	00	N
42	20230920	160744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46800	-1550	5	-3.21	9012122850	190885	140.69	48400	48550	46400	62800	33850	48350	47212.38	8.43	0	-5025	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	13811	-34.46	47.71	12	0.65	-1358.00	981.00	54100	20230907	-13.49	12250	20221021	282.04	54100	-13.49	20230907	12500	274.40	20230119	54100	-13.49	20230907	12250	282.04	20221021	0.70	Y	140410	500	147 억		2488858	N	N	23520	N	00	N
43	20230920	150725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47050	-1300	5	-2.69	8309864900	175905	129.65	48400	48550	46400	62800	33850	48350	47240.57	8.43	0	-7905	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	13885	-34.65	47.96	12	0.60	-1358.00	981.00	54100	20230907	-13.03	12250	20221021	284.08	54100	-13.03	20230907	12500	276.40	20230119	54100	-13.03	20230907	12250	284.08	20221021	0.70	Y	140410	500	147 억		2488858	N	N	16867	N	00	N
44	20230920	140736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46950	-1400	5	-2.90	7608874100	161005	118.67	48400	48550	46400	62800	33850	48350	47258.54	8.43	0	-11753	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	13855	-34.57	47.86	12	0.55	-1358.00	981.00	54100	20230907	-13.22	12250	20221021	283.27	54100	-13.22	20230907	12500	275.60	20230119	54100	-13.22	20230907	12250	283.27	20221021	0.70	Y	140410	500	147 억		2488858	N	N	16867	N	00	N
45	20230920	130731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46800	-1550	5	-3.21	6974206800	147451	108.68	48400	48550	46400	62800	33850	48350	47298.39	8.43	0	-14615	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	13811	-34.46	47.71	12	0.50	-1358.00	981.00	54100	20230907	-13.49	12250	20221021	282.04	54100	-13.49	20230907	12500	274.40	20230119	54100	-13.49	20230907	12250	282.04	20221021	0.70	Y	140410	500	147 억		2488858	N	N	16867	N	00	N
46	20230920	120728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47050	-1300	5	-2.69	5973385450	126096	92.94	48400	48550	46400	62800	33850	48350	47371.64	8.43	0	-8132	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	13885	-34.65	47.96	12	0.43	-1358.00	981.00	54100	20230907	-13.03	12250	20221021	284.08	54100	-13.03	20230907	12500	276.40	20230119	54100	-13.03	20230907	12250	284.08	20221021	0.70	Y	140410	500	147 억		2488858	N	N	16867	N	00	N
47	20230920	110737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47150	-1200	5	-2.48	5531994950	116690	86.00	48400	48550	46400	62800	33850	48350	47407.52	8.43	0	-7878	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	13914	-34.72	48.06	12	0.40	-1358.00	981.00	54100	20230907	-12.85	12250	20221021	284.90	54100	-12.85	20230907	12500	277.20	20230119	54100	-12.85	20230907	12250	284.90	20221021	0.70	Y	140410	500	147 억		2488858	N	N	16867	N	00	N
48	20230920	100721	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47550	-800	5	-1.65	2617558850	54553	40.21	48400	48550	47400	62800	33850	48350	47981.86	8.43	0	-13093	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	14032	-35.01	48.47	12	0.18	-1358.00	981.00	54100	20230907	-12.11	12250	20221021	288.16	54100	-12.11	20230907	12500	280.40	20230119	54100	-12.11	20230907	12250	288.16	20221021	0.70	Y	140410	500	147 억		2488858	N	N	16867	N	00	N
49	20230920	090731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47750	-600	5	-1.24	374124950	7798	5.75	48400	48400	47750	62800	33850	48350	47976.46	8.43	0	-1694	49250	48800	48200	47750	47150	48500	47450	148	14450	500	34810	50	1	29510535	14091	-35.16	48.67	12	0.03	-1358.00	981.00	54100	20230907	-11.74	12250	20221021	289.80	54100	-11.74	20230907	12500	282.00	20230119	54100	-11.74	20230907	12250	289.80	20221021	0.70	Y	140410	500	147 억		2488858	N	N	16867	N	00	N
50	20230919	160727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48350	-250	5	-0.51	6438771550	134039	47.95	48500	48650	47600	63100	34050	48600	48035.66	8.51	0	-17488	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14268	-35.60	49.29	12	0.45	-1358.00	981.00	54100	20230907	-10.63	12250	20221021	294.69	54100	-10.63	20230907	12500	286.80	20230119	54100	-10.63	20230907	12250	294.69	20221021	0.70	Y	140410	500	147 억		2511996	N	N	16867	N	00	N
51	20230919	150730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47950	-650	5	-1.34	5947506900	123835	44.30	48500	48650	47600	63100	34050	48600	48027.67	8.51	0	-18387	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14150	-35.31	48.88	12	0.42	-1358.00	981.00	54100	20230907	-11.37	12250	20221021	291.43	54100	-11.37	20230907	12500	283.60	20230119	54100	-11.37	20230907	12250	291.43	20221021	0.70	Y	140410	500	147 억		2511996	N	N	27771	N	00	N
52	20230919	140729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48350	-250	5	-0.51	5252065450	109338	39.11	48500	48650	47600	63100	34050	48600	48035.13	8.51	0	-15920	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14268	-35.60	49.29	12	0.37	-1358.00	981.00	54100	20230907	-10.63	12250	20221021	294.69	54100	-10.63	20230907	12500	286.80	20230119	54100	-10.63	20230907	12250	294.69	20221021	0.70	Y	140410	500	147 억		2511996	N	N	27771	N	00	N
53	20230919	130715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47800	-800	5	-1.65	4901691300	102033	36.50	48500	48650	47600	63100	34050	48600	48040.25	8.51	0	-15300	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14106	-35.20	48.73	12	0.35	-1358.00	981.00	54100	20230907	-11.65	12250	20221021	290.20	54100	-11.65	20230907	12500	282.40	20230119	54100	-11.65	20230907	12250	290.20	20221021	0.70	Y	140410	500	147 억		2511996	N	N	27771	N	00	N
54	20230919	120733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48000	-600	5	-1.23	4502235200	93697	33.52	48500	48650	47600	63100	34050	48600	48051.00	8.51	0	-13265	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14165	-35.35	48.93	12	0.32	-1358.00	981.00	54100	20230907	-11.28	12250	20221021	291.84	54100	-11.28	20230907	12500	284.00	20230119	54100	-11.28	20230907	12250	291.84	20221021	0.70	Y	140410	500	147 억		2511996	N	N	27771	N	00	N
55	20230919	110735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48000	-600	5	-1.23	3991743750	83074	29.72	48500	48650	47600	63100	34050	48600	48050.45	8.51	0	-10274	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14165	-35.35	48.93	12	0.28	-1358.00	981.00	54100	20230907	-11.28	12250	20221021	291.84	54100	-11.28	20230907	12500	284.00	20230119	54100	-11.28	20230907	12250	291.84	20221021	0.70	Y	140410	500	147 억		2511996	N	N	27771	N	00	N
56	20230919	100728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48100	-500	5	-1.03	3205659750	66721	23.87	48500	48650	47600	63100	34050	48600	48045.73	8.51	0	-10955	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14195	-35.42	49.03	12	0.23	-1358.00	981.00	54100	20230907	-11.09	12250	20221021	292.65	54100	-11.09	20230907	12500	284.80	20230119	54100	-11.09	20230907	12250	292.65	20221021	0.70	Y	140410	500	147 억		2511996	N	N	27771	N	00	N
57	20230919	090725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48200	-400	5	-0.82	859138500	17838	6.38	48500	48500	47900	63100	34050	48600	48163.36	8.51	0	-5964	52733	50666	49533	47466	46333	50100	46900	148	14500	500	34990	50	1	29510535	14224	-35.49	49.13	12	0.06	-1358.00	981.00	54100	20230907	-10.91	12250	20221021	293.47	54100	-10.91	20230907	12500	285.60	20230119	54100	-10.91	20230907	12250	293.47	20221021	0.70	Y	140410	500	147 억		2511996	N	N	27771	N	00	N
58	20230918	160728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48600	-950	5	-1.92	13813636950	278217	102.13	49550	51600	48400	64400	34700	49550	49652.51	8.64	0	-35928	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	50	1	29510535	14342	-35.79	49.54	12	0.94	-1358.00	981.00	54100	20230907	-10.17	12250	20221021	296.73	54100	-10.17	20230907	12500	288.80	20230119	54100	-10.17	20230907	12250	296.73	20221021	0.68	Y	140410	500	147 억		2550207	N	N	27771	N	00	N
59	20230918	150725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48550	-1000	5	-2.02	13426148500	270258	99.21	49550	51600	48400	64400	34700	49550	49679.01	8.64	0	-35051	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	50	1	29510535	14327	-35.75	49.49	12	0.92	-1358.00	981.00	54100	20230907	-10.26	12250	20221021	296.33	54100	-10.26	20230907	12500	288.40	20230119	54100	-10.26	20230907	12250	296.33	20221021	0.68	Y	140410	500	147 억		2550207	N	N	33499	N	00	N
60	20230918	140745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48800	-750	5	-1.51	11430190650	229189	84.13	49550	51600	48400	64400	34700	49550	49872.34	8.64	0	-25165	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	50	1	29510535	14401	-35.94	49.75	12	0.78	-1358.00	981.00	54100	20230907	-9.80	12250	20221021	298.37	54100	-9.80	20230907	12500	290.40	20230119	54100	-9.80	20230907	12250	298.37	20221021	0.68	Y	140410	500	147 억		2550207	N	N	33499	N	00	N
61	20230918	130727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49450	-100	5	-0.20	10423157250	208652	76.60	49550	51600	48400	64400	34700	49550	49954.75	8.64	0	-19618	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	50	1	29510535	14593	-36.41	50.41	12	0.71	-1358.00	981.00	54100	20230907	-8.60	12250	20221021	303.67	54100	-8.60	20230907	12500	295.60	20230119	54100	-8.60	20230907	12250	303.67	20221021	0.68	Y	140410	500	147 억		2550207	N	N	33499	N	00	N
62	20230918	120729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49550	0	3	0.00	9687755300	193803	71.14	49550	51600	48400	64400	34700	49550	49987.65	8.64	0	-11154	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	50	1	29510535	14622	-36.49	50.51	12	0.66	-1358.00	981.00	54100	20230907	-8.41	12250	20221021	304.49	54100	-8.41	20230907	12500	296.40	20230119	54100	-8.41	20230907	12250	304.49	20221021	0.68	Y	140410	500	147 억		2550207	N	N	33499	N	00	N
63	20230918	110719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49450	-100	5	-0.20	7886784900	157139	57.68	49550	51600	49150	64400	34700	49550	50189.87	8.64	0	-3453	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	50	1	29510535	14593	-36.41	50.41	12	0.53	-1358.00	981.00	54100	20230907	-8.60	12250	20221021	303.67	54100	-8.60	20230907	12500	295.60	20230119	54100	-8.60	20230907	12250	303.67	20221021	0.68	Y	140410	500	147 억		2550207	N	N	33499	N	00	N
64	20230918	100715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51100	1550	2	3.13	4324168350	86268	31.67	49550	51300	49150	64400	34700	49550	50124.83	8.64	0	-5239	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	100	1	29510535	15080	-37.63	52.09	12	0.29	-1358.00	981.00	54100	20230907	-5.55	12250	20221021	317.14	54100	-5.55	20230907	12500	308.80	20230119	54100	-5.55	20230907	12250	317.14	20221021	0.68	Y	140410	500	147 억		2550207	N	N	33499	N	00	N
65	20230918	090718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49600	50	2	0.10	435638800	8772	3.22	49550	49900	49150	64400	34700	49550	49662.44	8.64	0	-1194	50950	50250	48850	48150	46750	50600	48500	148	14850	500	35670	50	1	29510535	14637	-36.52	50.56	12	0.03	-1358.00	981.00	54100	20230907	-8.32	12250	20221021	304.90	54100	-8.32	20230907	12500	296.80	20230119	54100	-8.32	20230907	12250	304.90	20221021	0.68	Y	140410	500	147 억		2550207	N	N	33499	N	00	N
66	20230915	160723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49550	1000	2	2.06	13132876050	268818	84.59	48550	49550	47450	63100	34000	48550	48849.98	8.57	0	37573	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14622	-36.49	50.51	12	0.91	-1358.00	981.00	54100	20230907	-8.41	12250	20221021	304.49	54100	-8.41	20230907	12500	296.40	20230119	54100	-8.41	20230907	12250	304.49	20221021	0.68	Y	140410	500	147 억		2527655	N	N	33499	N	00	N
67	20230915	150723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49000	450	2	0.93	9004768050	185466	58.36	48550	49450	47450	63100	34000	48550	48552.12	8.57	0	958	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14460	-36.08	49.95	12	0.63	-1358.00	981.00	54100	20230907	-9.43	12250	20221021	300.00	54100	-9.43	20230907	12500	292.00	20230119	54100	-9.43	20230907	12250	300.00	20221021	0.68	Y	140410	500	147 억		2527655	N	N	13525	N	00	N
68	20230915	140722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48750	200	2	0.41	8075417800	166503	52.40	48550	49450	47450	63100	34000	48550	48500.13	8.57	0	85	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14386	-35.90	49.69	12	0.56	-1358.00	981.00	54100	20230907	-9.89	12250	20221021	297.96	54100	-9.89	20230907	12500	290.00	20230119	54100	-9.89	20230907	12250	297.96	20221021	0.68	Y	140410	500	147 억		2527655	N	N	13525	N	00	N
69	20230915	130717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48850	300	2	0.62	7170172550	147999	46.57	48550	49450	47450	63100	34000	48550	48447.44	8.57	0	-4018	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14416	-35.97	49.80	12	0.50	-1358.00	981.00	54100	20230907	-9.70	12250	20221021	298.78	54100	-9.70	20230907	12500	290.80	20230119	54100	-9.70	20230907	12250	298.78	20221021	0.68	Y	140410	500	147 억		2527655	N	N	13525	N	00	N
70	20230915	120725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48900	350	2	0.72	6399909300	132270	41.62	48550	49450	47450	63100	34000	48550	48385.19	8.57	0	-7196	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14431	-36.01	49.85	12	0.45	-1358.00	981.00	54100	20230907	-9.61	12250	20221021	299.18	54100	-9.61	20230907	12500	291.20	20230119	54100	-9.61	20230907	12250	299.18	20221021	0.68	Y	140410	500	147 억		2527655	N	N	13525	N	00	N
71	20230915	110730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48950	400	2	0.82	5674822050	117423	36.95	48550	49450	47450	63100	34000	48550	48328.02	8.57	0	-10549	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14445	-36.05	49.90	12	0.40	-1358.00	981.00	54100	20230907	-9.52	12250	20221021	299.59	54100	-9.52	20230907	12500	291.60	20230119	54100	-9.52	20230907	12250	299.59	20221021	0.68	Y	140410	500	147 억		2527655	N	N	13525	N	00	N
72	20230915	100727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48550	0	3	0.00	4535916500	94046	29.60	48550	49450	47450	63100	34000	48550	48230.82	8.57	0	-13422	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14327	-35.75	49.49	12	0.32	-1358.00	981.00	54100	20230907	-10.26	12250	20221021	296.33	54100	-10.26	20230907	12500	288.40	20230119	54100	-10.26	20230907	12250	296.33	20221021	0.68	Y	140410	500	147 억		2527655	N	N	13525	N	00	N
73	20230915	090716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48450	-100	5	-0.21	493636550	10174	3.20	48550	49450	48200	63100	34000	48550	48519.41	8.57	0	-4874	51116	49832	48666	47382	46216	49250	46800	148	14550	500	34950	50	1	29510535	14298	-35.68	49.39	12	0.03	-1358.00	981.00	54100	20230907	-10.44	12250	20221021	295.51	54100	-10.44	20230907	12500	287.60	20230119	54100	-10.44	20230907	12250	295.51	20221021	0.68	Y	140410	500	147 억		2527655	N	N	13525	N	00	N
74	20230914	160726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48550	-1100	5	-2.22	15383261550	316044	158.05	49700	49950	47500	64500	34800	49650	48674.45	8.60	0	-24023	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14327	-35.75	49.49	12	1.07	-1358.00	981.00	54100	20230907	-10.26	12250	20221021	296.33	54100	-10.26	20230907	12500	288.40	20230119	54100	-10.26	20230907	12250	296.33	20221021	0.70	Y	140410	500	147 억		2537196	N	N	13525	N	00	N
75	20230914	150705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48550	-1100	5	-2.22	13212102250	271284	135.67	49700	49950	47500	64500	34800	49650	48702.04	8.60	0	-17842	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14327	-35.75	49.49	12	0.92	-1358.00	981.00	54100	20230907	-10.26	12250	20221021	296.33	54100	-10.26	20230907	12500	288.40	20230119	54100	-10.26	20230907	12250	296.33	20221021	0.70	Y	140410	500	147 억		2537196	N	N	16878	N	00	N
76	20230914	140718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48750	-900	5	-1.81	11690660100	240010	120.03	49700	49950	47500	64500	34800	49650	48708.98	8.60	0	-13786	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14386	-35.90	49.69	12	0.81	-1358.00	981.00	54100	20230907	-9.89	12250	20221021	297.96	54100	-9.89	20230907	12500	290.00	20230119	54100	-9.89	20230907	12250	297.96	20221021	0.70	Y	140410	500	147 억		2537196	N	N	16878	N	00	N
77	20230914	130703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48900	-750	5	-1.51	10509489950	215839	107.94	49700	49950	47500	64500	34800	49650	48691.25	8.60	0	-10417	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14431	-36.01	49.85	12	0.73	-1358.00	981.00	54100	20230907	-9.61	12250	20221021	299.18	54100	-9.61	20230907	12500	291.20	20230119	54100	-9.61	20230907	12250	299.18	20221021	0.70	Y	140410	500	147 억		2537196	N	N	16878	N	00	N
78	20230914	120713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49000	-650	5	-1.31	9530965050	195868	97.95	49700	49950	47500	64500	34800	49650	48660.04	8.60	0	-8691	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14460	-36.08	49.95	12	0.66	-1358.00	981.00	54100	20230907	-9.43	12250	20221021	300.00	54100	-9.43	20230907	12500	292.00	20230119	54100	-9.43	20230907	12250	300.00	20221021	0.70	Y	140410	500	147 억		2537196	N	N	16878	N	00	N
79	20230914	110706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49150	-500	5	-1.01	8576000050	176452	88.24	49700	49950	47500	64500	34800	49650	48602.33	8.60	0	-6565	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14504	-36.19	50.10	12	0.60	-1358.00	981.00	54100	20230907	-9.15	12250	20221021	301.22	54100	-9.15	20230907	12500	293.20	20230119	54100	-9.15	20230907	12250	301.22	20221021	0.70	Y	140410	500	147 억		2537196	N	N	16878	N	00	N
80	20230914	100701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49100	-550	5	-1.11	7437044100	153276	76.65	49700	49950	47500	64500	34800	49650	48520.46	8.60	0	-13049	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14490	-36.16	50.05	12	0.52	-1358.00	981.00	54100	20230907	-9.24	12250	20221021	300.82	54100	-9.24	20230907	12500	292.80	20230119	54100	-9.24	20230907	12250	300.82	20221021	0.70	Y	140410	500	147 억		2537196	N	N	16878	N	00	N
81	20230914	090714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48900	-750	5	-1.51	1176188700	23881	11.94	49700	49950	48800	64500	34800	49650	49251.74	8.60	0	-9105	51383	50516	50033	49166	48683	50275	48925	148	14850	500	35740	50	1	29510535	14431	-36.01	49.85	12	0.08	-1358.00	981.00	54100	20230907	-9.61	12250	20221021	299.18	54100	-9.61	20230907	12500	291.20	20230119	54100	-9.61	20230907	12250	299.18	20221021	0.70	Y	140410	500	147 억		2537196	N	N	16878	N	00	N
82	20230913	160718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49650	-300	5	-0.60	9940821550	198700	68.90	49850	50900	49550	64900	35000	49950	50029.83	8.73	0	-23489	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	50	1	29510535	14652	-36.56	50.61	12	0.67	-1358.00	981.00	54100	20230907	-8.23	12250	20221021	305.31	54100	-8.23	20230907	12500	297.20	20230119	54100	-8.23	20230907	12250	305.31	20221021	0.69	Y	140410	500	147 억		2576946	N	N	16878	N	00	N
83	20230913	150712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49600	-350	5	-0.70	9274867100	185278	64.24	49850	50900	49600	64900	35000	49950	50059.20	8.73	0	-22998	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	50	1	29510535	14637	-36.52	50.56	12	0.63	-1358.00	981.00	54100	20230907	-8.32	12250	20221021	304.90	54100	-8.32	20230907	12500	296.80	20230119	54100	-8.32	20230907	12250	304.90	20221021	0.69	Y	140410	500	147 억		2576946	N	N	15204	N	00	N
84	20230913	140717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49900	-50	5	-0.10	7165577600	142883	49.54	49850	50900	49650	64900	35000	49950	50149.98	8.73	0	-2442	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	50	1	29510535	14726	-36.75	50.87	12	0.48	-1358.00	981.00	54100	20230907	-7.76	12250	20221021	307.35	54100	-7.76	20230907	12500	299.20	20230119	54100	-7.76	20230907	12250	307.35	20221021	0.69	Y	140410	500	147 억		2576946	N	N	15204	N	00	N
85	20230913	130656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49950	0	3	0.00	6262860050	124821	43.28	49850	50900	49650	64900	35000	49950	50174.75	8.73	0	-4822	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	50	1	29510535	14741	-36.78	50.92	12	0.42	-1358.00	981.00	54100	20230907	-7.67	12250	20221021	307.76	54100	-7.67	20230907	12500	299.60	20230119	54100	-7.67	20230907	12250	307.76	20221021	0.69	Y	140410	500	147 억		2576946	N	N	15204	N	00	N
86	20230913	120715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50600	650	2	1.30	5581926650	111251	38.58	49850	50900	49650	64900	35000	49950	50174.20	8.73	0	-663	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	100	1	29510535	14932	-37.26	51.58	12	0.38	-1358.00	981.00	54100	20230907	-6.47	12250	20221021	313.06	54100	-6.47	20230907	12500	304.80	20230119	54100	-6.47	20230907	12250	313.06	20221021	0.69	Y	140410	500	147 억		2576946	N	N	15204	N	00	N
87	20230913	110714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50100	150	2	0.30	4517060650	90125	31.25	49850	50900	49650	64900	35000	49950	50119.98	8.73	0	-4609	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	100	1	29510535	14785	-36.89	51.07	12	0.31	-1358.00	981.00	54100	20230907	-7.39	12250	20221021	308.98	54100	-7.39	20230907	12500	300.80	20230119	54100	-7.39	20230907	12250	308.98	20221021	0.69	Y	140410	500	147 억		2576946	N	N	15204	N	00	N
88	20230913	100706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50000	50	2	0.10	2927083550	58270	20.20	49850	50900	49650	64900	35000	49950	50233.18	8.73	0	898	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	100	1	29510535	14755	-36.82	50.97	12	0.20	-1358.00	981.00	54100	20230907	-7.58	12250	20221021	308.16	54100	-7.58	20230907	12500	300.00	20230119	54100	-7.58	20230907	12250	308.16	20221021	0.69	Y	140410	500	147 억		2576946	N	N	15204	N	00	N
89	20230913	090700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50200	250	2	0.50	416445650	8337	2.89	49850	50300	49650	64900	35000	49950	49951.50	8.73	0	-3042	52850	51400	50550	49100	48250	50975	48675	148	14950	500	35960	100	1	29510535	14814	-36.97	51.17	12	0.03	-1358.00	981.00	54100	20230907	-7.21	12250	20221021	309.80	54100	-7.21	20230907	12500	301.60	20230119	54100	-7.21	20230907	12250	309.80	20221021	0.69	Y	140410	500	147 억		2576946	N	N	15204	N	00	N
90	20230912	160656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49950	-350	5	-0.70	14562769500	286376	122.59	50900	52000	49700	65300	35300	50300	50853.34	8.76	0	-11137	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	50	1	29510535	14741	-36.78	50.92	12	0.97	-1358.00	981.00	54100	20230907	-7.67	12250	20221021	307.76	54100	-7.67	20230907	12500	299.60	20230119	54100	-7.67	20230907	12250	307.76	20221021	0.69	Y	140410	500	147 억		2584059	N	N	15204	N	00	N
91	20230912	150705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49950	-350	5	-0.70	13870328500	272522	116.66	50900	52000	49700	65300	35300	50300	50896.18	8.76	0	-13748	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	50	1	29510535	14741	-36.78	50.92	12	0.92	-1358.00	981.00	54100	20230907	-7.67	12250	20221021	307.76	54100	-7.67	20230907	12500	299.60	20230119	54100	-7.67	20230907	12250	307.76	20221021	0.69	Y	140410	500	147 억		2584059	N	N	13429	N	00	N
92	20230912	140702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49850	-450	5	-0.89	12583207950	246774	105.64	50900	52000	49700	65300	35300	50300	50990.82	8.76	0	-13969	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	50	1	29510535	14711	-36.71	50.82	12	0.84	-1358.00	981.00	54100	20230907	-7.86	12250	20221021	306.94	54100	-7.86	20230907	12500	298.80	20230119	54100	-7.86	20230907	12250	306.94	20221021	0.69	Y	140410	500	147 억		2584059	N	N	13429	N	00	N
93	20230912	130656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50400	100	2	0.20	9738109800	189883	81.28	50900	52000	50300	65300	35300	50300	51284.80	8.76	0	-4599	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	100	1	29510535	14873	-37.11	51.38	12	0.64	-1358.00	981.00	54100	20230907	-6.84	12250	20221021	311.43	54100	-6.84	20230907	12500	303.20	20230119	54100	-6.84	20230907	12250	311.43	20221021	0.69	Y	140410	500	147 억		2584059	N	N	13429	N	00	N
94	20230912	120652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51000	700	2	1.39	8563675900	166654	71.34	50900	52000	50400	65300	35300	50300	51385.97	8.76	0	-675	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	100	1	29510535	15050	-37.56	51.99	12	0.56	-1358.00	981.00	54100	20230907	-5.73	12250	20221021	316.33	54100	-5.73	20230907	12500	308.00	20230119	54100	-5.73	20230907	12250	316.33	20221021	0.69	Y	140410	500	147 억		2584059	N	N	13429	N	00	N
95	20230912	110659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51600	1300	2	2.58	7356138200	143043	61.23	50900	52000	50400	65300	35300	50300	51426.07	8.76	0	3732	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	100	1	29510535	15227	-38.00	52.60	12	0.48	-1358.00	981.00	54100	20230907	-4.62	12250	20221021	321.22	54100	-4.62	20230907	12500	312.80	20230119	54100	-4.62	20230907	12250	321.22	20221021	0.69	Y	140410	500	147 억		2584059	N	N	13429	N	00	N
96	20230912	100653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51800	1500	2	2.98	5914564400	115037	49.24	50900	52000	50400	65300	35300	50300	51414.46	8.76	0	10375	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	100	1	29510535	15286	-38.14	52.80	12	0.39	-1358.00	981.00	54100	20230907	-4.25	12250	20221021	322.86	54100	-4.25	20230907	12500	314.40	20230119	54100	-4.25	20230907	12250	322.86	20221021	0.69	Y	140410	500	147 억		2584059	N	N	13429	N	00	N
97	20230912	090709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51600	1300	2	2.58	1517721300	29489	12.62	50900	51900	50900	65300	35300	50300	51467.41	8.76	0	6218	52433	51366	50233	49166	48033	50800	48600	148	15000	500	36210	100	1	29510535	15227	-38.00	52.60	12	0.10	-1358.00	981.00	54100	20230907	-4.62	12250	20221021	321.22	54100	-4.62	20230907	12500	312.80	20230119	54100	-4.62	20230907	12250	321.22	20221021	0.69	Y	140410	500	147 억		2584059	N	N	13429	N	00	N
98	20230911	160652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50300	-500	5	-0.98	11626619400	232609	109.60	51300	51300	49100	66000	35600	50800	49983.53	8.72	0	8248	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	100	1	29510535	14844	-37.04	51.27	12	0.79	-1358.00	981.00	54100	20230907	-7.02	12250	20221021	310.61	54100	-7.02	20230907	12500	302.40	20230119	54100	-7.02	20230907	12250	310.61	20221021	0.69	Y	140410	500	147 억		2572982	N	N	13429	N	00	N
99	20230911	150658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50300	-500	5	-0.98	11044122800	221028	104.14	51300	51300	49100	66000	35600	50800	49967.08	8.72	0	4975	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	100	1	29510535	14844	-37.04	51.27	12	0.75	-1358.00	981.00	54100	20230907	-7.02	12250	20221021	310.61	54100	-7.02	20230907	12500	302.40	20230119	54100	-7.02	20230907	12250	310.61	20221021	0.69	Y	140410	500	147 억		2572982	N	N	30221	N	00	N
100	20230911	140708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50100	-700	5	-1.38	10130893300	202869	95.59	51300	51300	49100	66000	35600	50800	49938.10	8.72	0	6479	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	100	1	29510535	14785	-36.89	51.07	12	0.69	-1358.00	981.00	54100	20230907	-7.39	12250	20221021	308.98	54100	-7.39	20230907	12500	300.80	20230119	54100	-7.39	20230907	12250	308.98	20221021	0.69	Y	140410	500	147 억		2572982	N	N	30221	N	00	N
101	20230911	130642	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49800	-1000	5	-1.97	8872033300	177781	83.76	51300	51300	49100	66000	35600	50800	49904.28	8.72	0	-353	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	50	1	29510535	14696	-36.67	50.76	12	0.60	-1358.00	981.00	54100	20230907	-7.95	12250	20221021	306.53	54100	-7.95	20230907	12500	298.40	20230119	54100	-7.95	20230907	12250	306.53	20221021	0.69	Y	140410	500	147 억		2572982	N	N	30221	N	00	N
102	20230911	120653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49900	-900	5	-1.77	7276281100	145749	68.67	51300	51300	49100	66000	35600	50800	49923.37	8.72	0	-8780	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	50	1	29510535	14726	-36.75	50.87	12	0.49	-1358.00	981.00	54100	20230907	-7.76	12250	20221021	307.35	54100	-7.76	20230907	12500	299.20	20230119	54100	-7.76	20230907	12250	307.35	20221021	0.69	Y	140410	500	147 억		2572982	N	N	30221	N	00	N
103	20230911	110643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50000	-800	5	-1.57	6311321750	126432	59.57	51300	51300	49100	66000	35600	50800	49918.71	8.72	0	-12191	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	100	1	29510535	14755	-36.82	50.97	12	0.43	-1358.00	981.00	54100	20230907	-7.58	12250	20221021	308.16	54100	-7.58	20230907	12500	300.00	20230119	54100	-7.58	20230907	12250	308.16	20221021	0.69	Y	140410	500	147 억		2572982	N	N	30221	N	00	N
104	20230911	100643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49850	-950	5	-1.87	5138318750	103007	48.53	51300	51300	49100	66000	35600	50800	49883.20	8.72	0	-17874	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	50	1	29510535	14711	-36.71	50.82	12	0.35	-1358.00	981.00	54100	20230907	-7.86	12250	20221021	306.94	54100	-7.86	20230907	12500	298.80	20230119	54100	-7.86	20230907	12250	306.94	20221021	0.69	Y	140410	500	147 억		2572982	N	N	30221	N	00	N
105	20230911	090640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50300	-500	5	-0.98	675303000	13333	6.28	51300	51300	50100	66000	35600	50800	50648.99	8.72	0	-2872	52466	51632	50566	49732	48666	52050	50150	148	15200	500	36570	100	1	29510535	14844	-37.04	51.27	12	0.05	-1358.00	981.00	54100	20230907	-7.02	12250	20221021	310.61	54100	-7.02	20230907	12500	302.40	20230119	54100	-7.02	20230907	12250	310.61	20221021	0.69	Y	140410	500	147 억		2572982	N	N	30221	N	00	N
106	20230908	160657	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50800	850	2	1.70	10717500900	210987	35.03	50200	51400	49500	64900	35000	49950	50797.14	8.66	0	18572	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	14991	-37.41	51.78	12	0.71	-1358.00	981.00	54100	20230907	-6.10	12250	20221021	314.69	54100	-6.10	20230907	12500	306.40	20230119	54100	-6.10	20230907	12250	314.69	20221021	0.68	Y	140410	500	147 억		2555531	N	N	30221	N	00	N
107	20230908	150656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51000	1050	2	2.10	9849457800	193915	32.20	50200	51400	49500	64900	35000	49950	50792.84	8.66	0	20263	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	15050	-37.56	51.99	12	0.66	-1358.00	981.00	54100	20230907	-5.73	12250	20221021	316.33	54100	-5.73	20230907	12500	308.00	20230119	54100	-5.73	20230907	12250	316.33	20221021	0.68	Y	140410	500	147 억		2555531	N	N	32928	N	00	N
108	20230908	140650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50900	950	2	1.90	8806603000	173450	28.80	50200	51400	49500	64900	35000	49950	50773.35	8.66	0	21790	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	15021	-37.48	51.89	12	0.59	-1358.00	981.00	54100	20230907	-5.91	12250	20221021	315.51	54100	-5.91	20230907	12500	307.20	20230119	54100	-5.91	20230907	12250	315.51	20221021	0.68	Y	140410	500	147 억		2555531	N	N	32928	N	00	N
109	20230908	130657	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50700	750	2	1.50	7300864100	143953	23.90	50200	51300	49500	64900	35000	49950	50717.23	8.66	0	19756	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	14962	-37.33	51.68	12	0.49	-1358.00	981.00	54100	20230907	-6.28	12250	20221021	313.88	54100	-6.28	20230907	12500	305.60	20230119	54100	-6.28	20230907	12250	313.88	20221021	0.68	Y	140410	500	147 억		2555531	N	N	32928	N	00	N
110	20230908	120705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50900	950	2	1.90	6778087600	133674	22.20	50200	51300	49500	64900	35000	49950	50706.35	8.66	0	19330	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	15021	-37.48	51.89	12	0.45	-1358.00	981.00	54100	20230907	-5.91	12250	20221021	315.51	54100	-5.91	20230907	12500	307.20	20230119	54100	-5.91	20230907	12250	315.51	20221021	0.68	Y	140410	500	147 억		2555531	N	N	32928	N	00	N
111	20230908	110702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50500	550	2	1.10	5913634300	116668	19.37	50200	51300	49500	64900	35000	49950	50687.99	8.66	0	14868	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	14903	-37.19	51.48	12	0.40	-1358.00	981.00	54100	20230907	-6.65	12250	20221021	312.24	54100	-6.65	20230907	12500	304.00	20230119	54100	-6.65	20230907	12250	312.24	20221021	0.68	Y	140410	500	147 억		2555531	N	N	32928	N	00	N
112	20230908	100654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51200	1250	2	2.50	4395177100	86823	14.42	50200	51300	49500	64900	35000	49950	50622.60	8.66	0	14751	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	15109	-37.70	52.19	12	0.29	-1358.00	981.00	54100	20230907	-5.36	12250	20221021	317.96	54100	-5.36	20230907	12500	309.60	20230119	54100	-5.36	20230907	12250	317.96	20221021	0.68	Y	140410	500	147 억		2555531	N	N	32928	N	00	N
113	20230908	090658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51000	1050	2	2.10	893939000	17763	2.95	50200	51100	49500	64900	35000	49950	50326.81	8.66	0	-1550	55916	52932	51116	48132	46316	52025	47225	148	14950	500	35960	100	1	29510535	15050	-37.56	51.99	12	0.06	-1358.00	981.00	54100	20230907	-5.73	12250	20221021	316.33	54100	-5.73	20230907	12500	308.00	20230119	54100	-5.73	20230907	12250	316.33	20221021	0.68	Y	140410	500	147 억		2555531	N	N	32928	N	00	N
114	20230907	160648	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	49950	-3350	5	-6.29	30443762450	597865	153.25	53200	54100	49300	69200	37400	53300	50922.83	8.73	0	-22571	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	50	1	29510535	14741	-36.78	50.92	12	2.03	-1358.00	981.00	54100	20230907	-7.67	12250	20221021	307.76	54100	-7.67	20230907	12500	299.60	20230119	54100	-7.67	20230907	12250	307.76	20221021	0.66	Y	140410	500	147 억		2576266	N	N	32928	N	00	N
115	20230907	150654	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	49800	-3500	5	-6.57	29177534400	572570	146.77	53200	54100	49300	69200	37400	53300	50958.45	8.73	0	-21090	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	50	1	29510535	14696	-36.67	50.76	12	1.94	-1358.00	981.00	54100	20230907	-7.95	12250	20221021	306.53	54100	-7.95	20230907	12500	298.40	20230119	54100	-7.95	20230907	12250	306.53	20221021	0.66	Y	140410	500	147 억		2576266	N	N	40125	N	00	N
116	20230907	140649	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50500	-2800	5	-5.25	23648722450	461490	118.29	53200	54100	49800	69200	37400	53300	51243.80	8.73	0	-16430	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	100	1	29510535	14903	-37.19	51.48	12	1.56	-1358.00	981.00	54100	20230907	-6.65	12250	20221021	312.24	54100	-6.65	20230907	12500	304.00	20230119	54100	-6.65	20230907	12250	312.24	20221021	0.66	Y	140410	500	147 억		2576266	N	N	40125	N	00	N
117	20230907	130648	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50800	-2500	5	-4.69	18131770000	351591	90.12	53200	54100	49900	69200	37400	53300	51570.10	8.73	0	-19173	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	100	1	29510535	14991	-37.41	51.78	12	1.19	-1358.00	981.00	54100	20230907	-6.10	12250	20221021	314.69	54100	-6.10	20230907	12500	306.40	20230119	54100	-6.10	20230907	12250	314.69	20221021	0.66	Y	140410	500	147 억		2576266	N	N	40125	N	00	N
118	20230907	120656	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50300	-3000	5	-5.63	16931478300	327996	84.07	53200	54100	49900	69200	37400	53300	51620.44	8.73	0	-11638	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	100	1	29510535	14844	-37.04	51.27	12	1.11	-1358.00	981.00	54100	20230907	-7.02	12250	20221021	310.61	54100	-7.02	20230907	12500	302.40	20230119	54100	-7.02	20230907	12250	310.61	20221021	0.66	Y	140410	500	147 억		2576266	N	N	40125	N	00	N
119	20230907	110655	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51100	-2200	5	-4.13	14340117300	276853	70.97	53200	54100	49900	69200	37400	53300	51796.28	8.73	0	9036	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	100	1	29510535	15080	-37.63	52.09	12	0.94	-1358.00	981.00	54100	20230907	-5.55	12250	20221021	317.14	54100	-5.55	20230907	12500	308.80	20230119	54100	-5.55	20230907	12250	317.14	20221021	0.66	Y	140410	500	147 억		2576266	N	N	40125	N	00	N
120	20230907	100652	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51500	-1800	5	-3.38	9904551100	189816	48.66	53200	54100	49900	69200	37400	53300	52179.11	8.73	0	15865	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	100	1	29510535	15198	-37.92	52.50	12	0.64	-1358.00	981.00	54100	20230907	-4.81	12250	20221021	320.41	54100	-4.81	20230907	12500	312.00	20230119	54100	-4.81	20230907	12250	320.41	20221021	0.66	Y	140410	500	147 억		2576266	N	N	40125	N	00	N
121	20230907	090702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53000	-300	5	-0.56	595980400	11235	2.88	53200	53300	52700	69200	37400	53300	53044.31	8.73	0	2061	55233	54266	52733	51766	50233	54750	52250	148	15900	500	38370	100	1	29510535	15641	-39.03	54.03	12	0.04	-1358.00	981.00	53700	20230906	-1.30	12250	20221021	332.65	53700	-1.30	20230906	12500	324.00	20230119	53700	-1.30	20230906	12250	332.65	20221021	0.66	Y	140410	500	147 억		2576266	N	N	40125	N	00	N
122	20230906	160649	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	53300	1100	2	2.11	20472536000	386981	96.20	52000	53700	51200	67800	36600	52200	52902.83	8.58	0	42657	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15729	-39.25	54.33	12	1.31	-1358.00	981.00	53700	20230906	-0.74	12250	20221021	335.10	53700	-0.74	20230906	12500	326.40	20230119	53700	-0.74	20230906	12250	335.10	20221021	0.64	Y	140410	500	147 억		2530557	N	N	40125	N	00	N
123	20230906	150651	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	53400	1200	2	2.30	19653497000	371636	92.38	52000	53700	51200	67800	36600	52200	52883.74	8.58	0	42021	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15759	-39.32	54.43	12	1.26	-1358.00	981.00	53700	20230906	-0.56	12250	20221021	335.92	53700	-0.56	20230906	12500	327.20	20230119	53700	-0.56	20230906	12250	335.92	20221021	0.64	Y	140410	500	147 억		2530557	N	N	63438	N	00	N
124	20230906	140650	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	53100	900	2	1.72	15462467300	293248	72.90	52000	53600	51200	67800	36600	52200	52728.31	8.58	0	34532	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15670	-39.10	54.13	12	0.99	-1358.00	981.00	53600	20230906	-0.93	12250	20221021	333.47	53600	-0.93	20230906	12500	324.80	20230119	53600	-0.93	20230906	12250	333.47	20221021	0.64	Y	140410	500	147 억		2530557	N	N	63438	N	00	N
125	20230906	130644	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52900	700	2	1.34	12409443900	235672	58.58	52000	53600	51200	67800	36600	52200	52655.59	8.58	0	26473	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15611	-38.95	53.92	12	0.80	-1358.00	981.00	53600	20230906	-1.31	12250	20221021	331.84	53600	-1.31	20230906	12500	323.20	20230119	53600	-1.31	20230906	12250	331.84	20221021	0.64	Y	140410	500	147 억		2530557	N	N	63438	N	00	N
126	20230906	120656	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52900	700	2	1.34	10899894400	207122	51.49	52000	53600	51200	67800	36600	52200	52625.50	8.58	0	28112	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15611	-38.95	53.92	12	0.70	-1358.00	981.00	53600	20230906	-1.31	12250	20221021	331.84	53600	-1.31	20230906	12500	323.20	20230119	53600	-1.31	20230906	12250	331.84	20221021	0.64	Y	140410	500	147 억		2530557	N	N	63438	N	00	N
127	20230906	110658	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52800	600	2	1.15	8907830700	169692	42.18	52000	53300	51200	67800	36600	52200	52494.12	8.58	0	27557	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15582	-38.88	53.82	12	0.58	-1358.00	981.00	53300	20230906	-0.94	12250	20221021	331.02	53300	-0.94	20230906	12500	322.40	20230119	53300	-0.94	20230906	12250	331.02	20221021	0.64	Y	140410	500	147 억		2530557	N	N	63438	N	00	N
128	20230906	100636	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52200	0	3	0.00	5492376300	104767	26.04	52000	53100	51200	67800	36600	52200	52424.70	8.58	0	527	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15404	-38.44	53.21	12	0.36	-1358.00	981.00	53100	20230906	-1.69	12250	20221021	326.12	53100	-1.69	20230906	12500	317.60	20230119	53100	-1.69	20230906	12250	326.12	20221021	0.64	Y	140410	500	147 억		2530557	N	N	63438	N	00	N
129	20230906	090643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51900	-300	5	-0.57	929121900	18019	4.48	52000	52100	51200	67800	36600	52200	51563.17	8.58	0	871	54400	53300	51900	50800	49400	53850	51350	148	15600	500	37580	100	1	29510535	15316	-38.22	52.91	12	0.06	-1358.00	981.00	53000	20230905	-2.08	12250	20221021	323.67	53000	-2.08	20230905	12500	315.20	20230119	53000	-2.08	20230905	12250	323.67	20221021	0.64	Y	140410	500	147 억		2530557	N	N	63438	N	00	N
130	20230905	160643	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52200	700	2	1.36	20798604300	399917	77.52	52000	53000	50500	66900	36100	51500	52007.10	8.58	0	14604	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15404	-38.44	53.21	12	1.36	-1358.00	981.00	53000	20230905	-1.51	12250	20221021	326.12	53000	-1.51	20230905	12500	317.60	20230119	53000	-1.51	20230905	12250	326.12	20221021	0.65	Y	140410	500	147 억		2531512	N	N	63438	N	00	N
131	20230905	150654	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51900	400	2	0.78	19776723300	380302	73.72	52000	53000	50500	66900	36100	51500	52002.68	8.58	0	10163	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15316	-38.22	52.91	12	1.29	-1358.00	981.00	53000	20230905	-2.08	12250	20221021	323.67	53000	-2.08	20230905	12500	315.20	20230119	53000	-2.08	20230905	12250	323.67	20221021	0.65	Y	140410	500	147 억		2531512	N	N	36749	N	00	N
132	20230905	140652	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52200	700	2	1.36	16848520000	323986	62.80	52000	53000	50500	66900	36100	51500	52003.86	8.58	0	15404	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15404	-38.44	53.21	12	1.10	-1358.00	981.00	53000	20230905	-1.51	12250	20221021	326.12	53000	-1.51	20230905	12500	317.60	20230119	53000	-1.51	20230905	12250	326.12	20221021	0.65	Y	140410	500	147 억		2531512	N	N	36749	N	00	N
133	20230905	130634	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51200	-300	5	-0.58	14895244000	286330	55.50	52000	53000	50500	66900	36100	51500	52021.25	8.58	0	-1413	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15109	-37.70	52.19	12	0.97	-1358.00	981.00	53000	20230905	-3.40	12250	20221021	317.96	53000	-3.40	20230905	12500	309.60	20230119	53000	-3.40	20230905	12250	317.96	20221021	0.65	Y	140410	500	147 억		2531512	N	N	36749	N	00	N
134	20230905	120640	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51600	100	2	0.19	13073588600	250787	48.61	52000	53000	50500	66900	36100	51500	52130.25	8.58	0	69	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15227	-38.00	52.60	12	0.85	-1358.00	981.00	53000	20230905	-2.64	12250	20221021	321.22	53000	-2.64	20230905	12500	312.80	20230119	53000	-2.64	20230905	12250	321.22	20221021	0.65	Y	140410	500	147 억		2531512	N	N	36749	N	00	N
135	20230905	110646	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51900	400	2	0.78	11785579600	225911	43.79	52000	53000	50500	66900	36100	51500	52169.13	8.58	0	94	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15316	-38.22	52.91	12	0.77	-1358.00	981.00	53000	20230905	-2.08	12250	20221021	323.67	53000	-2.08	20230905	12500	315.20	20230119	53000	-2.08	20230905	12250	323.67	20221021	0.65	Y	140410	500	147 억		2531512	N	N	36749	N	00	N
136	20230905	100635	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52100	600	2	1.17	9210328300	176134	34.14	52000	53000	50500	66900	36100	51500	52291.61	8.58	0	-3839	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15375	-38.37	53.11	12	0.60	-1358.00	981.00	53000	20230905	-1.70	12250	20221021	325.31	53000	-1.70	20230905	12500	316.80	20230119	53000	-1.70	20230905	12250	325.31	20221021	0.65	Y	140410	500	147 억		2531512	N	N	36749	N	00	N
137	20230905	090635	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52200	700	2	1.36	2177349600	41912	8.12	52000	52700	50500	66900	36100	51500	51950.53	8.58	0	-5836	53500	52500	50800	49800	48100	53000	50300	148	15400	500	37080	100	1	29510535	15404	-38.44	53.21	12	0.14	-1358.00	981.00	52700	20230905	-0.95	12250	20221021	326.12	52700	-0.95	20230905	12500	317.60	20230119	52700	-0.95	20230905	12250	326.12	20221021	0.65	Y	140410	500	147 억		2531512	N	N	36749	N	00	N
138	20230904	160634	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51500	1550	2	3.10	26051916850	511561	99.67	50900	51800	49100	64900	35000	49950	50926.02	8.49	0	49546	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	100	1	29510535	15198	-37.92	52.50	12	1.73	-1358.00	981.00	51800	20230904	-0.58	12250	20221021	320.41	51800	-0.58	20230904	12500	312.00	20230119	51800	-0.58	20230904	12250	320.41	20221021	0.70	Y	140410	500	147 억		2504606	N	N	36749	N	00	N
139	20230904	150626	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50900	950	2	1.90	23592532650	463622	90.33	50900	51800	49100	64900	35000	49950	50887.45	8.49	0	40386	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	100	1	29510535	15021	-37.48	51.89	12	1.57	-1358.00	981.00	51800	20230904	-1.74	12250	20221021	315.51	51800	-1.74	20230904	12500	307.20	20230119	51800	-1.74	20230904	12250	315.51	20221021	0.70	Y	140410	500	147 억		2504606	N	N	27407	N	00	N
140	20230904	140620	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50500	550	2	1.10	21570047150	423877	82.59	50900	51800	49100	64900	35000	49950	50887.54	8.49	0	35834	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	100	1	29510535	14903	-37.19	51.48	12	1.44	-1358.00	981.00	51800	20230904	-2.51	12250	20221021	312.24	51800	-2.51	20230904	12500	304.00	20230119	51800	-2.51	20230904	12250	312.24	20221021	0.70	Y	140410	500	147 억		2504606	N	N	27407	N	00	N
141	20230904	130631	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50100	150	2	0.30	19796028150	388558	75.70	50900	51800	49100	64900	35000	49950	50947.45	8.49	0	27732	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	100	1	29510535	14785	-36.89	51.07	12	1.32	-1358.00	981.00	51800	20230904	-3.28	12250	20221021	308.98	51800	-3.28	20230904	12500	300.80	20230119	51800	-3.28	20230904	12250	308.98	20221021	0.70	Y	140410	500	147 억		2504606	N	N	27407	N	00	N
142	20230904	120617	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50600	650	2	1.30	17839971850	349811	68.16	50900	51800	49100	64900	35000	49950	50998.92	8.49	0	34757	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	100	1	29510535	14932	-37.26	51.58	12	1.19	-1358.00	981.00	51800	20230904	-2.32	12250	20221021	313.06	51800	-2.32	20230904	12500	304.80	20230119	51800	-2.32	20230904	12250	313.06	20221021	0.70	Y	140410	500	147 억		2504606	N	N	27407	N	00	N
143	20230904	110610	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51700	1750	2	3.50	15079477550	295768	57.63	50900	51800	49100	64900	35000	49950	50984.18	8.49	0	44089	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	100	1	29510535	15257	-38.07	52.70	12	1.00	-1358.00	981.00	51800	20230904	-0.19	12250	20221021	322.04	51800	-0.19	20230904	12500	313.60	20230119	51800	-0.19	20230904	12250	322.04	20221021	0.70	Y	140410	500	147 억		2504606	N	N	27407	N	00	N
144	20230904	100615	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51100	1150	2	2.30	10450181650	205596	40.06	50900	51700	49100	64900	35000	49950	50828.76	8.49	0	17267	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	100	1	29510535	15080	-37.63	52.09	12	0.70	-1358.00	981.00	51700	20230904	-1.16	12250	20221021	317.14	51700	-1.16	20230904	12500	308.80	20230119	51700	-1.16	20230904	12250	317.14	20221021	0.70	Y	140410	500	147 억		2504606	N	N	27407	N	00	N
145	20230904	090625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49900	-50	5	-0.10	1877571200	37522	7.31	50900	50900	49100	64900	35000	49950	50039.23	8.49	0	-6653	51550	50750	49900	49100	48250	51150	49500	148	14950	500	35960	50	1	29510535	14726	-36.75	50.87	12	0.13	-1358.00	981.00	51000	20230831	-2.16	12250	20221021	307.35	51000	-2.16	20230831	12500	299.20	20230119	51000	-2.16	20230831	12250	307.35	20221021	0.70	Y	140410	500	147 억		2504606	N	N	27407	N	00	N
146	20230901	160615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49950	450	2	0.91	25458442700	511201	23.11	49700	50700	49050	64300	34650	49500	49801.26	8.46	0	48776	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	50	1	29510535	14741	-36.78	50.92	12	1.73	-1358.00	981.00	51000	20230831	-2.06	12250	20221021	307.76	51000	-2.06	20230831	12500	299.60	20230119	51000	-2.06	20230831	12250	307.76	20221021	0.69	Y	140410	500	147 억		2498036	N	N	27407	N	00	N
147	20230901	150622	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49700	200	2	0.40	23777168000	477501	21.59	49700	50700	49050	64300	34650	49500	49795.27	8.46	0	50418	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	50	1	29510535	14667	-36.60	50.66	12	1.62	-1358.00	981.00	51000	20230831	-2.55	12250	20221021	305.71	51000	-2.55	20230831	12500	297.60	20230119	51000	-2.55	20230831	12250	305.71	20221021	0.69	Y	140410	500	147 억		2498036	N	N	175305	N	00	N
148	20230901	140626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49650	150	2	0.30	21438701150	430414	19.46	49700	50700	49050	64300	34650	49500	49809.78	8.46	0	47566	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	50	1	29510535	14652	-36.56	50.61	12	1.46	-1358.00	981.00	51000	20230831	-2.65	12250	20221021	305.31	51000	-2.65	20230831	12500	297.20	20230119	51000	-2.65	20230831	12250	305.31	20221021	0.69	Y	140410	500	147 억		2498036	N	N	175305	N	00	N
149	20230901	130610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49750	250	2	0.51	19336385800	388003	17.54	49700	50700	49050	64300	34650	49500	49836.02	8.46	0	51403	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	50	1	29510535	14681	-36.63	50.71	12	1.31	-1358.00	981.00	51000	20230831	-2.45	12250	20221021	306.12	51000	-2.45	20230831	12500	298.00	20230119	51000	-2.45	20230831	12250	306.12	20221021	0.69	Y	140410	500	147 억		2498036	N	N	175305	N	00	N
150	20230901	120613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	50000	500	2	1.01	17945460750	360188	16.28	49700	50700	49050	64300	34650	49500	49822.85	8.46	0	51271	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	100	1	29510535	14755	-36.82	50.97	12	1.22	-1358.00	981.00	51000	20230831	-1.96	12250	20221021	308.16	51000	-1.96	20230831	12500	300.00	20230119	51000	-1.96	20230831	12250	308.16	20221021	0.69	Y	140410	500	147 억		2498036	N	N	175305	N	00	N
151	20230901	110616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49550	50	2	0.10	15177542650	304721	13.78	49700	50700	49050	64300	34650	49500	49808.41	8.46	0	42063	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	50	1	29510535	14622	-36.49	50.51	12	1.03	-1358.00	981.00	51000	20230831	-2.84	12250	20221021	304.49	51000	-2.84	20230831	12500	296.40	20230119	51000	-2.84	20230831	12250	304.49	20221021	0.69	Y	140410	500	147 억		2498036	N	N	175305	N	00	N
152	20230901	100611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49450	-50	5	-0.10	12315331600	247004	11.17	49700	50700	49050	64300	34650	49500	49859.43	8.46	0	28687	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	50	1	29510535	14593	-36.41	50.41	12	0.84	-1358.00	981.00	51000	20230831	-3.04	12250	20221021	303.67	51000	-3.04	20230831	12500	295.60	20230119	51000	-3.04	20230831	12250	303.67	20221021	0.69	Y	140410	500	147 억		2498036	N	N	175305	N	00	N
153	20230901	090602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	49550	50	2	0.10	3178440350	63894	2.89	49700	50300	49250	64300	34650	49500	49747.11	8.46	0	-4680	55266	52382	48116	45232	40966	53825	46675	148	14800	500	35640	50	1	29510535	14622	-36.49	50.51	12	0.22	-1358.00	981.00	51000	20230831	-2.84	12250	20221021	304.49	51000	-2.84	20230831	12500	296.40	20230119	51000	-2.84	20230831	12250	304.49	20221021	0.69	Y	140410	500	147 억		2498036	N	N	175305	N	00	N