KissMeData/022100/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	160336	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54200	2000	2	3.83	144288143600	2708858	91.30	51500	54400	51200	67800	36600	52200	53263.99	3.30	0	-107751	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	82403	180.67	19.94	12	1.78	300.00	2718.00	64800	20230906	-16.36	5100	20221013	962.75	64800	-16.36	20230906	5820	831.27	20230106	64800	-16.36	20230906	5100	962.75	20221013	0.49	Y	022100	500	760 억		5020722	N	N	270311	N	00	N
3	20230927	150339	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54200	2000	2	3.83	132191632600	2485803	83.78	51500	54300	51200	67800	36600	52200	53178.73	3.30	0	-111436	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	82403	180.67	19.94	12	1.64	300.00	2718.00	64800	20230906	-16.36	5100	20221013	962.75	64800	-16.36	20230906	5820	831.27	20230106	64800	-16.36	20230906	5100	962.75	20221013	0.49	Y	022100	500	760 억		5020722	N	N	152331	N	00	N
4	20230927	140339	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53400	1200	2	2.30	110069032900	2075789	69.96	51500	54300	51200	67800	36600	52200	53025.24	3.30	0	-178023	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	81187	178.00	19.65	12	1.37	300.00	2718.00	64800	20230906	-17.59	5100	20221013	947.06	64800	-17.59	20230906	5820	817.53	20230106	64800	-17.59	20230906	5100	947.06	20221013	0.49	Y	022100	500	760 억		5020722	N	N	152331	N	00	N
5	20230927	130336	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53200	1000	2	1.92	100291913600	1892532	63.79	51500	54300	51200	67800	36600	52200	52993.60	3.30	0	-186198	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	80882	177.33	19.57	12	1.24	300.00	2718.00	64800	20230906	-17.90	5100	20221013	943.14	64800	-17.90	20230906	5820	814.09	20230106	64800	-17.90	20230906	5100	943.14	20221013	0.49	Y	022100	500	760 억		5020722	N	N	152331	N	00	N
6	20230927	120334	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52500	300	2	0.57	92011036400	1735928	58.51	51500	54300	51200	67800	36600	52200	53004.05	3.30	0	-198818	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	79818	175.00	19.32	12	1.14	300.00	2718.00	64800	20230906	-18.98	5100	20221013	929.41	64800	-18.98	20230906	5820	802.06	20230106	64800	-18.98	20230906	5100	929.41	20221013	0.49	Y	022100	500	760 억		5020722	N	N	152331	N	00	N
7	20230927	110337	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52700	500	2	0.96	80611236100	1519148	51.20	51500	54300	51200	67800	36600	52200	53063.58	3.30	0	-154456	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	80122	175.67	19.39	12	1.00	300.00	2718.00	64800	20230906	-18.67	5100	20221013	933.33	64800	-18.67	20230906	5820	805.50	20230106	64800	-18.67	20230906	5100	933.33	20221013	0.49	Y	022100	500	760 억		5020722	N	N	152331	N	00	N
8	20230927	100335	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53300	1100	2	2.11	50562128700	957152	32.26	51500	53800	51200	67800	36600	52200	52825.74	3.30	0	-20145	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	81035	177.67	19.61	12	0.63	300.00	2718.00	64800	20230906	-17.75	5100	20221013	945.10	64800	-17.75	20230906	5820	815.81	20230106	64800	-17.75	20230906	5100	945.10	20221013	0.49	Y	022100	500	760 억		5020722	N	N	152331	N	00	N
9	20230927	090341	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51900	-300	5	-0.57	6919659800	133159	4.49	51500	52600	51200	67800	36600	52200	51965.01	3.30	0	15294	55400	53800	51900	50300	48400	54600	51100	760	15600	500	34450	100	1	152034729	78906	173.00	19.09	12	0.09	300.00	2718.00	64800	20230906	-19.91	5100	20221013	917.65	64800	-19.91	20230906	5820	791.75	20230106	64800	-19.91	20230906	5100	917.65	20221013	0.49	Y	022100	500	760 억		5020722	N	N	152331	N	00	N
10	20230926	160335	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52200	2200	2	4.40	153149147400	2949300	123.11	50000	53500	50000	65000	35000	50000	51928.03	3.23	0	72036	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	79362	174.00	19.21	12	1.94	300.00	2718.00	64800	20230906	-19.44	5100	20221013	923.53	64800	-19.44	20230906	5820	796.91	20230106	64800	-19.44	20230906	5100	923.53	20221013	0.51	Y	022100	500	760 억		4910911	N	N	152331	N	00	N
11	20230926	150337	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52400	2400	2	4.80	146257325500	2817209	117.59	50000	53500	50000	65000	35000	50000	51916.67	3.23	0	69054	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	79666	174.67	19.28	12	1.85	300.00	2718.00	64800	20230906	-19.14	5100	20221013	927.45	64800	-19.14	20230906	5820	800.34	20230106	64800	-19.14	20230906	5100	927.45	20221013	0.51	Y	022100	500	760 억		4910911	N	N	193452	N	00	N
12	20230926	140332	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51800	1800	2	3.60	131635710700	2537578	105.92	50000	53500	50000	65000	35000	50000	51875.63	3.23	0	53843	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	78754	172.67	19.06	12	1.67	300.00	2718.00	64800	20230906	-20.06	5100	20221013	915.69	64800	-20.06	20230906	5820	790.03	20230106	64800	-20.06	20230906	5100	915.69	20221013	0.51	Y	022100	500	760 억		4910911	N	N	193452	N	00	N
13	20230926	130332	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52100	2100	2	4.20	122386698100	2359616	98.49	50000	53500	50000	65000	35000	50000	51868.37	3.23	0	63930	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	79210	173.67	19.17	12	1.55	300.00	2718.00	64800	20230906	-19.60	5100	20221013	921.57	64800	-19.60	20230906	5820	795.19	20230106	64800	-19.60	20230906	5100	921.57	20221013	0.51	Y	022100	500	760 억		4910911	N	N	193452	N	00	N
14	20230926	120335	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52800	2800	2	5.60	93905779300	1818830	75.92	50000	52900	50000	65000	35000	50000	51631.08	3.23	0	146293	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	80274	176.00	19.43	12	1.20	300.00	2718.00	64800	20230906	-18.52	5100	20221013	935.29	64800	-18.52	20230906	5820	807.22	20230106	64800	-18.52	20230906	5100	935.29	20221013	0.51	Y	022100	500	760 억		4910911	N	N	193452	N	00	N
15	20230926	110334	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51800	1800	2	3.60	74944363300	1456343	60.79	50000	52600	50000	65000	35000	50000	51462.12	3.23	0	73750	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	78754	172.67	19.06	12	0.96	300.00	2718.00	64800	20230906	-20.06	5100	20221013	915.69	64800	-20.06	20230906	5820	790.03	20230106	64800	-20.06	20230906	5100	915.69	20221013	0.51	Y	022100	500	760 억		4910911	N	N	193452	N	00	N
16	20230926	100334	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51700	1700	2	3.40	41763913300	817928	34.14	50000	51800	50000	65000	35000	50000	51062.52	3.23	0	103549	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	78602	172.33	19.02	12	0.54	300.00	2718.00	64800	20230906	-20.22	5100	20221013	913.73	64800	-20.22	20230906	5820	788.32	20230106	64800	-20.22	20230906	5100	913.73	20221013	0.51	Y	022100	500	760 억		4910911	N	N	193452	N	00	N
17	20230926	090333	57	100.00	KSQ150		기타서비스	N	N	N	N		N	51400	1400	2	2.80	6894270100	135661	5.66	50000	51500	50000	65000	35000	50000	50828.75	3.23	0	12642	53600	51800	50800	49000	48000	51300	48500	760	15000	500	33000	100	1	152034729	78146	171.33	18.91	12	0.09	300.00	2718.00	64800	20230906	-20.68	5100	20221013	907.84	64800	-20.68	20230906	5820	783.16	20230106	64800	-20.68	20230906	5100	907.84	20221013	0.51	Y	022100	500	760 억		4910911	N	N	193452	N	00	N
18	20230925	160334	54	100.00	KSQ150		기타서비스	N	N	N	N		N	50000	-1700	5	-3.29	120481386750	2366336	128.44	52200	52600	49800	67200	36200	51700	50916.66	3.25	0	-46385	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	76017	166.67	18.40	12	1.56	300.00	2718.00	64800	20230906	-22.84	5100	20221013	880.39	64800	-22.84	20230906	5820	759.11	20230106	64800	-22.84	20230906	5100	880.39	20221013	0.54	Y	022100	500	760 억		4936383	N	N	193452	N	01	N
19	20230925	150336	54	100.00	KSQ150		기타서비스	N	N	N	N		N	50100	-1600	5	-3.09	108405222000	2124785	115.33	52200	52600	50000	67200	36200	51700	51019.09	3.25	0	-3733	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	76169	167.00	18.43	12	1.40	300.00	2718.00	64800	20230906	-22.69	5100	20221013	882.35	64800	-22.69	20230906	5820	760.82	20230106	64800	-22.69	20230906	5100	882.35	20221013	0.54	Y	022100	500	760 억		4936383	N	N	230668	N	01	N
20	20230925	140330	54	100.00	KSQ150		기타서비스	N	N	N	N		N	51200	-500	5	-0.97	90771449300	1775124	96.35	52200	52600	50000	67200	36200	51700	51134.98	3.25	0	74332	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	77842	170.67	18.84	12	1.17	300.00	2718.00	64800	20230906	-20.99	5100	20221013	903.92	64800	-20.99	20230906	5820	779.73	20230106	64800	-20.99	20230906	5100	903.92	20221013	0.54	Y	022100	500	760 억		4936383	N	N	230668	N	01	N
21	20230925	130331	54	100.00	KSQ150		기타서비스	N	N	N	N		N	51500	-200	5	-0.39	82570634500	1615437	87.68	52200	52600	50000	67200	36200	51700	51113.16	3.25	0	71461	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	78298	171.67	18.95	12	1.06	300.00	2718.00	64800	20230906	-20.52	5100	20221013	909.80	64800	-20.52	20230906	5820	784.88	20230106	64800	-20.52	20230906	5100	909.80	20221013	0.54	Y	022100	500	760 억		4936383	N	N	230668	N	01	N
22	20230925	120335	54	100.00	KSQ150		기타서비스	N	N	N	N		N	51700	0	3	0.00	70918639700	1390238	75.46	52200	52600	50000	67200	36200	51700	51011.42	3.25	0	65273	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	78602	172.33	19.02	12	0.91	300.00	2718.00	64800	20230906	-20.22	5100	20221013	913.73	64800	-20.22	20230906	5820	788.32	20230106	64800	-20.22	20230906	5100	913.73	20221013	0.54	Y	022100	500	760 억		4936383	N	N	230668	N	01	N
23	20230925	110331	54	100.00	KSQ150		기타서비스	N	N	N	N		N	50400	-1300	5	-2.51	51349662200	1007592	54.69	52200	52600	50000	67200	36200	51700	50962.08	3.25	0	37872	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	76626	168.00	18.54	12	0.66	300.00	2718.00	64800	20230906	-22.22	5100	20221013	888.24	64800	-22.22	20230906	5820	765.98	20230106	64800	-22.22	20230906	5100	888.24	20221013	0.54	Y	022100	500	760 억		4936383	N	N	230668	N	01	N
24	20230925	100332	54	100.00	KSQ150		기타서비스	N	N	N	N		N	50200	-1500	5	-2.90	35365894600	689445	37.42	52200	52600	50200	67200	36200	51700	51295.64	3.25	0	-23572	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	76321	167.33	18.47	12	0.45	300.00	2718.00	64800	20230906	-22.53	5100	20221013	884.31	64800	-22.53	20230906	5820	762.54	20230106	64800	-22.53	20230906	5100	884.31	20221013	0.54	Y	022100	500	760 억		4936383	N	N	230668	N	01	N
25	20230925	090333	54	100.00	KSQ150		기타서비스	N	N	N	N		N	52300	600	2	1.16	6582117800	126630	6.87	52200	52600	51600	67200	36200	51700	51981.17	3.25	0	-15491	53400	52550	51250	50400	49100	52975	50825	760	15500	500	34120	100	1	152034729	79514	174.33	19.24	12	0.08	300.00	2718.00	64800	20230906	-19.29	5100	20221013	925.49	64800	-19.29	20230906	5820	798.63	20230106	64800	-19.29	20230906	5100	925.49	20221013	0.54	Y	022100	500	760 억		4936383	N	N	230668	N	01	N
26	20230922	160342	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51700	-800	5	-1.52	92987750900	1825470	119.81	51400	52100	49950	68200	36800	52500	50937.40	3.32	0	-58014	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	78602	172.33	19.02	12	1.20	300.00	2718.00	64800	20230906	-20.22	5100	20221013	913.73	64800	-20.22	20230906	5820	788.32	20230106	64800	-20.22	20230906	5100	913.73	20221013	0.54	Y	022100	500	760 억		5040314	N	N	230668	N	02	N
27	20230922	150340	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51100	-1400	5	-2.67	87690502600	1722449	113.05	51400	52100	49950	68200	36800	52500	50910.26	3.32	0	-56068	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	77690	170.33	18.80	12	1.13	300.00	2718.00	64800	20230906	-21.14	5100	20221013	901.96	64800	-21.14	20230906	5820	778.01	20230106	64800	-21.14	20230906	5100	901.96	20221013	0.54	Y	022100	500	760 억		5040314	N	N	211716	N	02	N
28	20230922	140340	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51000	-1500	5	-2.86	79806182900	1567659	102.89	51400	52100	49950	68200	36800	52500	50907.76	3.32	0	-49016	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	77538	170.00	18.76	12	1.03	300.00	2718.00	64800	20230906	-21.30	5100	20221013	900.00	64800	-21.30	20230906	5820	776.29	20230106	64800	-21.30	20230906	5100	900.00	20221013	0.54	Y	022100	500	760 억		5040314	N	N	211716	N	02	N
29	20230922	130323	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51000	-1500	5	-2.86	71783952000	1409665	92.52	51400	52100	49950	68200	36800	52500	50922.58	3.32	0	-51845	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	77538	170.00	18.76	12	0.93	300.00	2718.00	64800	20230906	-21.30	5100	20221013	900.00	64800	-21.30	20230906	5820	776.29	20230106	64800	-21.30	20230906	5100	900.00	20221013	0.54	Y	022100	500	760 억		5040314	N	N	211716	N	02	N
30	20230922	120320	53	100.00	KSQ150		기타서비스	N	N	N	N		N	50900	-1600	5	-3.05	63775042000	1252882	82.23	51400	52100	49950	68200	36800	52500	50902.53	3.32	0	-46317	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	77386	169.67	18.73	12	0.82	300.00	2718.00	64800	20230906	-21.45	5100	20221013	898.04	64800	-21.45	20230906	5820	774.57	20230106	64800	-21.45	20230906	5100	898.04	20221013	0.54	Y	022100	500	760 억		5040314	N	N	211716	N	02	N
31	20230922	110321	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51300	-1200	5	-2.29	56591442200	1112209	73.00	51400	52100	49950	68200	36800	52500	50881.86	3.32	0	-38505	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	77994	171.00	18.87	12	0.73	300.00	2718.00	64800	20230906	-20.83	5100	20221013	905.88	64800	-20.83	20230906	5820	781.44	20230106	64800	-20.83	20230906	5100	905.88	20221013	0.54	Y	022100	500	760 억		5040314	N	N	211716	N	02	N
32	20230922	100321	53	100.00	KSQ150		기타서비스	N	N	N	N		N	50400	-2100	5	-4.00	37003181300	724970	47.58	51400	52100	50300	68200	36800	52500	51040.76	3.32	0	-41711	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	76626	168.00	18.54	12	0.48	300.00	2718.00	64800	20230906	-22.22	5100	20221013	888.24	64800	-22.22	20230906	5820	765.98	20230106	64800	-22.22	20230906	5100	888.24	20221013	0.54	Y	022100	500	760 억		5040314	N	N	211716	N	02	N
33	20230922	090316	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51300	-1200	5	-2.29	4329407500	84376	5.54	51400	51600	50800	68200	36800	52500	51309.32	3.32	0	1552	54633	53566	52833	51766	51033	53200	51400	760	15700	500	0	100	1	152034729	77994	171.00	18.87	12	0.06	300.00	2718.00	64800	20230906	-20.83	5100	20221013	905.88	64800	-20.83	20230906	5820	781.44	20230106	64800	-20.83	20230906	5100	905.88	20221013	0.54	Y	022100	500	760 억		5040314	N	N	211716	N	02	N
34	20230921	160322	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52500	-1700	5	-3.14	79346545600	1503396	82.34	53500	53900	52100	70400	38000	54200	52778.82	3.38	0	-74635	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	79818	175.00	19.32	12	0.99	300.00	2718.00	64800	20230906	-18.98	5100	20221013	929.41	64800	-18.98	20230906	5820	802.06	20230106	64800	-18.98	20230906	5100	929.41	20221013	0.55	Y	022100	500	760 억		5142115	N	N	211716	N	02	N
35	20230921	150317	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52400	-1800	5	-3.32	71470231100	1352882	74.10	53500	53900	52200	70400	38000	54200	52827.79	3.38	0	-63266	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	79666	174.67	19.28	12	0.89	300.00	2718.00	64800	20230906	-19.14	5100	20221013	927.45	64800	-19.14	20230906	5820	800.34	20230106	64800	-19.14	20230906	5100	927.45	20221013	0.55	Y	022100	500	760 억		5142115	N	N	117596	N	02	N
36	20230921	140318	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52900	-1300	5	-2.40	62629730200	1184888	64.90	53500	53900	52200	70400	38000	54200	52856.70	3.38	0	-27961	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	80426	176.33	19.46	12	0.78	300.00	2718.00	64800	20230906	-18.36	5100	20221013	937.25	64800	-18.36	20230906	5820	808.93	20230106	64800	-18.36	20230906	5100	937.25	20221013	0.55	Y	022100	500	760 억		5142115	N	N	117596	N	02	N
37	20230921	130316	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52400	-1800	5	-3.32	51426733800	972546	53.27	53500	53900	52300	70400	38000	54200	52877.99	3.38	0	-24169	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	79666	174.67	19.28	12	0.64	300.00	2718.00	64800	20230906	-19.14	5100	20221013	927.45	64800	-19.14	20230906	5820	800.34	20230106	64800	-19.14	20230906	5100	927.45	20221013	0.55	Y	022100	500	760 억		5142115	N	N	117596	N	02	N
38	20230921	120314	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52700	-1500	5	-2.77	41800389000	789331	43.23	53500	53900	52400	70400	38000	54200	52956.19	3.38	0	4438	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	80122	175.67	19.39	12	0.52	300.00	2718.00	64800	20230906	-18.67	5100	20221013	933.33	64800	-18.67	20230906	5820	805.50	20230106	64800	-18.67	20230906	5100	933.33	20221013	0.55	Y	022100	500	760 억		5142115	N	N	117596	N	02	N
39	20230921	110322	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53000	-1200	5	-2.21	35002255700	660708	36.19	53500	53900	52400	70400	38000	54200	52976.26	3.38	0	11368	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	80578	176.67	19.50	12	0.43	300.00	2718.00	64800	20230906	-18.21	5100	20221013	939.22	64800	-18.21	20230906	5820	810.65	20230106	64800	-18.21	20230906	5100	939.22	20221013	0.55	Y	022100	500	760 억		5142115	N	N	117596	N	02	N
40	20230921	100317	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52900	-1300	5	-2.40	26817298200	505970	27.71	53500	53900	52400	70400	38000	54200	53000.94	3.38	0	9256	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	80426	176.33	19.46	12	0.33	300.00	2718.00	64800	20230906	-18.36	5100	20221013	937.25	64800	-18.36	20230906	5820	808.93	20230106	64800	-18.36	20230906	5100	937.25	20221013	0.55	Y	022100	500	760 억		5142115	N	N	117596	N	02	N
41	20230921	090322	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53600	-600	5	-1.11	3703614500	69116	3.79	53500	53900	53200	70400	38000	54200	53582.43	3.38	0	-4082	56333	55266	53633	52566	50933	55800	53100	760	16200	500	0	100	1	152034729	81491	178.67	19.72	12	0.05	300.00	2718.00	64800	20230906	-17.28	5100	20221013	950.98	64800	-17.28	20230906	5820	820.96	20230106	64800	-17.28	20230906	5100	950.98	20221013	0.55	Y	022100	500	760 억		5142115	N	N	117596	N	02	N
42	20230920	160321	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54200	100	2	0.18	96347276400	1807371	76.64	53000	54700	52000	70300	37900	54100	53306.46	3.27	0	154753	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	82403	180.67	19.94	12	1.19	300.00	2718.00	64800	20230906	-16.36	5100	20221013	962.75	64800	-16.36	20230906	5820	831.27	20230106	64800	-16.36	20230906	5100	962.75	20221013	0.55	Y	022100	500	760 억		4979113	N	N	117596	N	02	N
43	20230920	150312	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54500	400	2	0.74	91561715100	1719159	72.90	53000	54700	52000	70300	37900	54100	53259.46	3.27	0	153222	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	82859	181.67	20.05	12	1.13	300.00	2718.00	64800	20230906	-15.90	5100	20221013	968.63	64800	-15.90	20230906	5820	836.43	20230106	64800	-15.90	20230906	5100	968.63	20221013	0.55	Y	022100	500	760 억		4979113	N	N	264725	N	02	N
44	20230920	140316	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54100	0	3	0.00	76641940800	1444315	61.24	53000	54200	52000	70300	37900	54100	53064.36	3.27	0	136858	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	82251	180.33	19.90	12	0.95	300.00	2718.00	64800	20230906	-16.51	5100	20221013	960.78	64800	-16.51	20230906	5820	829.55	20230106	64800	-16.51	20230906	5100	960.78	20221013	0.55	Y	022100	500	760 억		4979113	N	N	264725	N	02	N
45	20230920	130315	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53500	-600	5	-1.11	66533231100	1256624	53.28	53000	54000	52000	70300	37900	54100	52945.76	3.27	0	115046	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	81339	178.33	19.68	12	0.83	300.00	2718.00	64800	20230906	-17.44	5100	20221013	949.02	64800	-17.44	20230906	5820	819.24	20230106	64800	-17.44	20230906	5100	949.02	20221013	0.55	Y	022100	500	760 억		4979113	N	N	264725	N	02	N
46	20230920	120313	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53200	-900	5	-1.66	60899807500	1151209	48.81	53000	54000	52000	70300	37900	54100	52900.45	3.27	0	78637	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	80882	177.33	19.57	12	0.76	300.00	2718.00	64800	20230906	-17.90	5100	20221013	943.14	64800	-17.90	20230906	5820	814.09	20230106	64800	-17.90	20230906	5100	943.14	20221013	0.55	Y	022100	500	760 억		4979113	N	N	264725	N	02	N
47	20230920	110318	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53200	-900	5	-1.66	51903155100	982562	41.66	53000	54000	52000	70300	37900	54100	52823.95	3.27	0	64961	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	80882	177.33	19.57	12	0.65	300.00	2718.00	64800	20230906	-17.90	5100	20221013	943.14	64800	-17.90	20230906	5820	814.09	20230106	64800	-17.90	20230906	5100	943.14	20221013	0.55	Y	022100	500	760 억		4979113	N	N	264725	N	02	N
48	20230920	100309	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52500	-1600	5	-2.96	30541230200	575841	24.42	53000	54000	52500	70300	37900	54100	53037.10	3.27	0	28165	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	79818	175.00	19.32	12	0.38	300.00	2718.00	64800	20230906	-18.98	5100	20221013	929.41	64800	-18.98	20230906	5820	802.06	20230106	64800	-18.98	20230906	5100	929.41	20221013	0.55	Y	022100	500	760 억		4979113	N	N	264725	N	02	N
49	20230920	090315	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53600	-500	5	-0.92	4486370200	84429	3.58	53000	54000	52500	70300	37900	54100	53134.62	3.27	0	-1951	57500	55800	54000	52300	50500	54900	51400	760	16200	500	0	100	1	152034729	81491	178.67	19.72	12	0.06	300.00	2718.00	64800	20230906	-17.28	5100	20221013	950.98	64800	-17.28	20230906	5820	820.96	20230106	64800	-17.28	20230906	5100	950.98	20221013	0.55	Y	022100	500	760 억		4979113	N	N	264725	N	02	N
50	20230919	160313	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54100	-1600	5	-2.87	125808521500	2341709	107.39	55700	55700	52200	72400	39000	55700	53724.32	3.27	0	-88889	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	82251	180.33	19.90	12	1.54	300.00	2718.00	64800	20230906	-16.51	5100	20221013	960.78	64800	-16.51	20230906	5820	829.55	20230106	64800	-16.51	20230906	5100	960.78	20221013	0.57	Y	022100	500	760 억		4968821	N	N	264725	N	02	N
51	20230919	150312	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54000	-1700	5	-3.05	120808254500	2249098	103.14	55700	55700	52200	72400	39000	55700	53713.76	3.27	0	-108856	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	82099	180.00	19.87	12	1.48	300.00	2718.00	64800	20230906	-16.67	5100	20221013	958.82	64800	-16.67	20230906	5820	827.84	20230106	64800	-16.67	20230906	5100	958.82	20221013	0.57	Y	022100	500	760 억		4968821	N	N	97498	N	02	N
52	20230919	140309	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53400	-2300	5	-4.13	112019465100	2085448	95.63	55700	55700	52200	72400	39000	55700	53714.47	3.27	0	-112658	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	81187	178.00	19.65	12	1.37	300.00	2718.00	64800	20230906	-17.59	5100	20221013	947.06	64800	-17.59	20230906	5820	817.53	20230106	64800	-17.59	20230906	5100	947.06	20221013	0.57	Y	022100	500	760 억		4968821	N	N	97498	N	02	N
53	20230919	130309	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53700	-2000	5	-3.59	104020120300	1935635	88.76	55700	55700	52200	72400	39000	55700	53739.16	3.27	0	-125420	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	81643	179.00	19.76	12	1.27	300.00	2718.00	64800	20230906	-17.13	5100	20221013	952.94	64800	-17.13	20230906	5820	822.68	20230106	64800	-17.13	20230906	5100	952.94	20221013	0.57	Y	022100	500	760 억		4968821	N	N	97498	N	02	N
54	20230919	120317	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53300	-2400	5	-4.31	94398958200	1756483	80.55	55700	55700	52200	72400	39000	55700	53742.75	3.27	0	-133137	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	81035	177.67	19.61	12	1.16	300.00	2718.00	64800	20230906	-17.75	5100	20221013	945.10	64800	-17.75	20230906	5820	815.81	20230106	64800	-17.75	20230906	5100	945.10	20221013	0.57	Y	022100	500	760 억		4968821	N	N	97498	N	02	N
55	20230919	110318	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53300	-2400	5	-4.31	73515616900	1361433	62.43	55700	55700	52700	72400	39000	55700	53998.24	3.27	0	-132739	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	81035	177.67	19.61	12	0.90	300.00	2718.00	64800	20230906	-17.75	5100	20221013	945.10	64800	-17.75	20230906	5820	815.81	20230106	64800	-17.75	20230906	5100	945.10	20221013	0.57	Y	022100	500	760 억		4968821	N	N	97498	N	02	N
56	20230919	100313	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54200	-1500	5	-2.69	51672146800	952293	43.67	55700	55700	53300	72400	39000	55700	54260.21	3.27	0	-119400	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	82403	180.67	19.94	12	0.63	300.00	2718.00	64800	20230906	-16.36	5100	20221013	962.75	64800	-16.36	20230906	5820	831.27	20230106	64800	-16.36	20230906	5100	962.75	20221013	0.57	Y	022100	500	760 억		4968821	N	N	97498	N	02	N
57	20230919	090312	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54500	-1200	5	-2.15	6686231700	121540	5.57	55700	55700	54500	72400	39000	55700	55010.50	3.27	0	-45336	57433	56566	55433	54566	53433	57000	55000	760	16700	500	0	100	1	152034729	82859	181.67	20.05	12	0.08	300.00	2718.00	64800	20230906	-15.90	5100	20221013	968.63	64800	-15.90	20230906	5820	836.43	20230106	64800	-15.90	20230906	5100	968.63	20221013	0.57	Y	022100	500	760 억		4968821	N	N	97498	N	02	N
58	20230918	160316	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55700	100	2	0.18	119736638900	2161161	57.58	55600	56300	54300	72200	39000	55600	55402.64	3.20	0	120535	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	84683	185.67	20.49	12	1.42	300.00	2718.00	64800	20230906	-14.04	5100	20221013	992.16	64800	-14.04	20230906	5820	857.04	20230106	64800	-14.04	20230906	5100	992.16	20221013	0.58	Y	022100	500	760 억		4864874	N	N	97489	N	02	N
59	20230918	150310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55700	100	2	0.18	113544100800	2049949	54.62	55600	56300	54300	72200	39000	55600	55388.51	3.20	0	111292	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	84683	185.67	20.49	12	1.35	300.00	2718.00	64800	20230906	-14.04	5100	20221013	992.16	64800	-14.04	20230906	5820	857.04	20230106	64800	-14.04	20230906	5100	992.16	20221013	0.58	Y	022100	500	760 억		4864874	N	N	323038	N	02	N
60	20230918	140319	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55500	-100	5	-0.18	104708988900	1891134	50.38	55600	56300	54300	72200	39000	55600	55368.08	3.20	0	61428	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	84379	185.00	20.42	12	1.24	300.00	2718.00	64800	20230906	-14.35	5100	20221013	988.24	64800	-14.35	20230906	5820	853.61	20230106	64800	-14.35	20230906	5100	988.24	20221013	0.58	Y	022100	500	760 억		4864874	N	N	323038	N	02	N
61	20230918	130313	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55600	0	3	0.00	97236005600	1756492	46.80	55600	56300	54300	72200	39000	55600	55357.76	3.20	0	60831	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	84531	185.33	20.46	12	1.16	300.00	2718.00	64800	20230906	-14.20	5100	20221013	990.20	64800	-14.20	20230906	5820	855.33	20230106	64800	-14.20	20230906	5100	990.20	20221013	0.58	Y	022100	500	760 억		4864874	N	N	323038	N	02	N
62	20230918	120315	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55100	-500	5	-0.90	88050189200	1591217	42.39	55600	56300	54300	72200	39000	55600	55334.75	3.20	0	49549	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	83771	183.67	20.27	12	1.05	300.00	2718.00	64800	20230906	-14.97	5100	20221013	980.39	64800	-14.97	20230906	5820	846.74	20230106	64800	-14.97	20230906	5100	980.39	20221013	0.58	Y	022100	500	760 억		4864874	N	N	323038	N	02	N
63	20230918	110316	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55800	200	2	0.36	78816641200	1424553	37.95	55600	56300	54300	72200	39000	55600	55326.85	3.20	0	62124	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	84835	186.00	20.53	12	0.94	300.00	2718.00	64800	20230906	-13.89	5100	20221013	994.12	64800	-13.89	20230906	5820	858.76	20230106	64800	-13.89	20230906	5100	994.12	20221013	0.58	Y	022100	500	760 억		4864874	N	N	323038	N	02	N
64	20230918	100309	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54700	-900	5	-1.62	50235541900	907101	24.17	55600	56000	54300	72200	39000	55600	55379.77	3.20	0	-9254	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	83163	182.33	20.13	12	0.60	300.00	2718.00	64800	20230906	-15.59	5100	20221013	972.55	64800	-15.59	20230906	5820	839.86	20230106	64800	-15.59	20230906	5100	972.55	20221013	0.58	Y	022100	500	760 억		4864874	N	N	323038	N	02	N
65	20230918	090307	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55400	-200	5	-0.36	6568413900	119039	3.17	55600	55700	54300	72200	39000	55600	55170.56	3.20	0	-4311	58400	57000	55000	53600	51600	57700	54300	760	16600	500	0	100	1	152034729	84227	184.67	20.38	12	0.08	300.00	2718.00	64800	20230906	-14.51	5100	20221013	986.27	64800	-14.51	20230906	5820	851.89	20230106	64800	-14.51	20230906	5100	986.27	20221013	0.58	Y	022100	500	760 억		4864874	N	N	323038	N	02	N
66	20230915	160313	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55600	1100	2	2.02	205216349800	3725422	82.33	55300	56400	53000	70800	38200	54500	55084.14	3.11	0	86109	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	84531	185.33	20.46	12	2.45	300.00	2718.00	64800	20230906	-14.20	5100	20221013	990.20	64800	-14.20	20230906	5820	855.33	20230106	64800	-14.20	20230906	5100	990.20	20221013	0.61	Y	022100	500	760 억		4728532	N	N	321937	N	02	N
67	20230915	150315	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55500	1000	2	1.83	188976455700	3431860	75.85	55300	56400	53000	70800	38200	54500	55065.57	3.11	0	39615	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	84379	185.00	20.42	12	2.26	300.00	2718.00	64800	20230906	-14.35	5100	20221013	988.24	64800	-14.35	20230906	5820	853.61	20230106	64800	-14.35	20230906	5100	988.24	20221013	0.61	Y	022100	500	760 억		4728532	N	N	341087	N	02	N
68	20230915	140311	53	100.00	KSQ150		기타서비스	N	N	N	N		N	56000	1500	2	2.75	176480264800	3207300	70.88	55300	56400	53000	70800	38200	54500	55024.81	3.11	0	16606	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	85139	186.67	20.60	12	2.11	300.00	2718.00	64800	20230906	-13.58	5100	20221013	998.04	64800	-13.58	20230906	5820	862.20	20230106	64800	-13.58	20230906	5100	998.04	20221013	0.61	Y	022100	500	760 억		4728532	N	N	341087	N	02	N
69	20230915	130310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55800	1300	2	2.39	164246414100	2987455	66.02	55300	56400	53000	70800	38200	54500	54978.95	3.11	0	6267	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	84835	186.00	20.53	12	1.96	300.00	2718.00	64800	20230906	-13.89	5100	20221013	994.12	64800	-13.89	20230906	5820	858.76	20230106	64800	-13.89	20230906	5100	994.12	20221013	0.61	Y	022100	500	760 억		4728532	N	N	341087	N	02	N
70	20230915	120312	53	100.00	KSQ150		기타서비스	N	N	N	N		N	55600	1100	2	2.02	153000158500	2785542	61.56	55300	56400	53000	70800	38200	54500	54926.76	3.11	0	-23365	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	84531	185.33	20.46	12	1.83	300.00	2718.00	64800	20230906	-14.20	5100	20221013	990.20	64800	-14.20	20230906	5820	855.33	20230106	64800	-14.20	20230906	5100	990.20	20221013	0.61	Y	022100	500	760 억		4728532	N	N	341087	N	02	N
71	20230915	110313	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54900	400	2	0.73	128756208500	2349606	51.93	55300	56400	53000	70800	38200	54500	54799.26	3.11	0	-49217	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	83467	183.00	20.20	12	1.55	300.00	2718.00	64800	20230906	-15.28	5100	20221013	976.47	64800	-15.28	20230906	5820	843.30	20230106	64800	-15.28	20230906	5100	976.47	20221013	0.61	Y	022100	500	760 억		4728532	N	N	341087	N	02	N
72	20230915	100314	53	100.00	KSQ150		기타서비스	N	N	N	N		N	56000	1500	2	2.75	92162796400	1686109	37.26	55300	56400	53000	70800	38200	54500	54660.19	3.11	0	-20075	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	85139	186.67	20.60	12	1.11	300.00	2718.00	64800	20230906	-13.58	5100	20221013	998.04	64800	-13.58	20230906	5820	862.20	20230106	64800	-13.58	20230906	5100	998.04	20221013	0.61	Y	022100	500	760 억		4728532	N	N	341087	N	02	N
73	20230915	090310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54300	-200	5	-0.37	11214821600	203498	4.50	55300	55800	54300	70800	38200	54500	55114.81	3.11	0	-20280	56966	55732	53366	52132	49766	56350	52750	760	16300	500	0	100	1	152034729	82555	181.00	19.98	12	0.13	300.00	2718.00	64800	20230906	-16.20	5100	20221013	964.71	64800	-16.20	20230906	5820	832.99	20230106	64800	-16.20	20230906	5100	964.71	20221013	0.61	Y	022100	500	760 억		4728532	N	N	341087	N	02	N
74	20230914	160310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54500	3600	2	7.07	239457800900	4483302	66.37	52000	54600	51000	66100	35700	50900	53411.53	3.12	0	-88753	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	82859	181.67	20.05	12	2.95	300.00	2718.00	64800	20230906	-15.90	5100	20221013	968.63	64800	-15.90	20230906	5820	836.43	20230106	64800	-15.90	20230906	5100	968.63	20221013	0.65	Y	022100	500	760 억		4746353	N	N	341086	N	02	N
75	20230914	150307	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53200	2300	2	4.52	214356062900	4020510	59.52	52000	54600	51000	66100	35700	50900	53320.61	3.12	0	9163	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	80882	177.33	19.57	12	2.64	300.00	2718.00	64800	20230906	-17.90	5100	20221013	943.14	64800	-17.90	20230906	5820	814.09	20230106	64800	-17.90	20230906	5100	943.14	20221013	0.65	Y	022100	500	760 억		4746353	N	N	211412	N	02	N
76	20230914	140307	53	100.00	KSQ150		기타서비스	N	N	N	N		N	52900	2000	2	3.93	201883568100	3785084	56.04	52000	54600	51000	66100	35700	50900	53341.94	3.12	0	-5177	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	80426	176.33	19.46	12	2.49	300.00	2718.00	64800	20230906	-18.36	5100	20221013	937.25	64800	-18.36	20230906	5820	808.93	20230106	64800	-18.36	20230906	5100	937.25	20221013	0.65	Y	022100	500	760 억		4746353	N	N	211412	N	02	N
77	20230914	130305	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53200	2300	2	4.52	188821044600	3538545	52.39	52000	54600	51000	66100	35700	50900	53366.97	3.12	0	8018	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	80882	177.33	19.57	12	2.33	300.00	2718.00	64800	20230906	-17.90	5100	20221013	943.14	64800	-17.90	20230906	5820	814.09	20230106	64800	-17.90	20230906	5100	943.14	20221013	0.65	Y	022100	500	760 억		4746353	N	N	211412	N	02	N
78	20230914	120310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53300	2400	2	4.72	175805589800	3293660	48.76	52000	54600	51000	66100	35700	50900	53383.20	3.12	0	-1247	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	81035	177.67	19.61	12	2.17	300.00	2718.00	64800	20230906	-17.75	5100	20221013	945.10	64800	-17.75	20230906	5820	815.81	20230106	64800	-17.75	20230906	5100	945.10	20221013	0.65	Y	022100	500	760 억		4746353	N	N	211412	N	02	N
79	20230914	110309	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54000	3100	2	6.09	162424825200	3044093	45.07	52000	54600	51000	66100	35700	50900	53364.07	3.12	0	10394	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	82099	180.00	19.87	12	2.00	300.00	2718.00	64800	20230906	-16.67	5100	20221013	958.82	64800	-16.67	20230906	5820	827.84	20230106	64800	-16.67	20230906	5100	958.82	20221013	0.65	Y	022100	500	760 억		4746353	N	N	211412	N	02	N
80	20230914	100304	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54400	3500	2	6.88	125551475300	2362598	34.98	52000	54500	51000	66100	35700	50900	53149.14	3.12	0	-33023	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	82707	181.33	20.01	12	1.55	300.00	2718.00	64800	20230906	-16.05	5100	20221013	966.67	64800	-16.05	20230906	5820	834.71	20230106	64800	-16.05	20230906	5100	966.67	20221013	0.65	Y	022100	500	760 억		4746353	N	N	211412	N	02	N
81	20230914	090310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51700	800	2	1.57	15440030900	298199	4.41	52000	52500	51000	66100	35700	50900	51802.61	3.12	0	-36830	57766	54332	52566	49132	47366	53450	48250	760	15200	500	0	100	1	152034729	78602	172.33	19.02	12	0.20	300.00	2718.00	64800	20230906	-20.22	5100	20221013	913.73	64800	-20.22	20230906	5820	788.32	20230106	64800	-20.22	20230906	5100	913.73	20221013	0.65	Y	022100	500	760 억		4746353	N	N	211412	N	02	N
82	20230913	160311	53	100.00	KSQ150		기타서비스	N	N	N	N		N	50900	-6400	5	-11.17	353110328200	6644022	133.15	55500	56000	50800	74400	40200	57300	53154.83	2.92	0	313480	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	77386	169.67	18.73	12	4.37	300.00	2718.00	64800	20230906	-21.45	5100	20221013	898.04	64800	-21.45	20230906	5820	774.57	20230106	64800	-21.45	20230906	5100	898.04	20221013	0.68	Y	022100	500	760 억		4439920	N	N	211412	N	02	N
83	20230913	150306	53	100.00	KSQ150		기타서비스	N	N	N	N		N	51800	-5500	5	-9.60	326439207200	6123856	122.72	55500	56000	50800	74400	40200	57300	53305.75	2.92	0	259395	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	78754	172.67	19.06	12	4.03	300.00	2718.00	64800	20230906	-20.06	5100	20221013	915.69	64800	-20.06	20230906	5820	790.03	20230106	64800	-20.06	20230906	5100	915.69	20221013	0.68	Y	022100	500	760 억		4439920	N	N	244281	N	02	N
84	20230913	140310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53500	-3800	5	-6.63	260572662700	4857200	97.34	55500	56000	52100	74400	40200	57300	53646.22	2.92	0	168724	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	81339	178.33	19.68	12	3.19	300.00	2718.00	64800	20230906	-17.44	5100	20221013	949.02	64800	-17.44	20230906	5820	819.24	20230106	64800	-17.44	20230906	5100	949.02	20221013	0.68	Y	022100	500	760 억		4439920	N	N	244281	N	02	N
85	20230913	130303	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53700	-3600	5	-6.28	242751048200	4523106	90.64	55500	56000	52100	74400	40200	57300	53668.61	2.92	0	138825	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	81643	179.00	19.76	12	2.98	300.00	2718.00	64800	20230906	-17.13	5100	20221013	952.94	64800	-17.13	20230906	5820	822.68	20230106	64800	-17.13	20230906	5100	952.94	20221013	0.68	Y	022100	500	760 억		4439920	N	N	244281	N	02	N
86	20230913	120310	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53000	-4300	5	-7.50	224224957700	4174526	83.66	55500	56000	52100	74400	40200	57300	53712.14	2.92	0	109239	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	80578	176.67	19.50	12	2.75	300.00	2718.00	64800	20230906	-18.21	5100	20221013	939.22	64800	-18.21	20230906	5820	810.65	20230106	64800	-18.21	20230906	5100	939.22	20221013	0.68	Y	022100	500	760 억		4439920	N	N	244281	N	02	N
87	20230913	110308	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53400	-3900	5	-6.81	195960767200	3640139	72.95	55500	56000	52100	74400	40200	57300	53832.73	2.92	0	79211	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	81187	178.00	19.65	12	2.39	300.00	2718.00	64800	20230906	-17.59	5100	20221013	947.06	64800	-17.59	20230906	5820	817.53	20230106	64800	-17.59	20230906	5100	947.06	20221013	0.68	Y	022100	500	760 억		4439920	N	N	244281	N	02	N
88	20230913	100306	53	100.00	KSQ150		기타서비스	N	N	N	N		N	53900	-3400	5	-5.93	149036145400	2767491	55.46	55500	56000	52100	74400	40200	57300	53851.67	2.92	0	39962	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	81947	179.67	19.83	12	1.82	300.00	2718.00	64800	20230906	-16.82	5100	20221013	956.86	64800	-16.82	20230906	5820	826.12	20230106	64800	-16.82	20230906	5100	956.86	20221013	0.68	Y	022100	500	760 억		4439920	N	N	244281	N	02	N
89	20230913	090304	53	100.00	KSQ150		기타서비스	N	N	N	N		N	54700	-2600	5	-4.54	21045478900	380931	7.63	55500	56000	54500	74400	40200	57300	55244.14	2.92	0	35923	65500	61400	58300	54200	51100	59850	52650	760	17100	500	0	100	1	152034729	83163	182.33	20.13	12	0.25	300.00	2718.00	64800	20230906	-15.59	5100	20221013	972.55	64800	-15.59	20230906	5820	839.86	20230106	64800	-15.59	20230906	5100	972.55	20221013	0.68	Y	022100	500	760 억		4439920	N	N	244281	N	02	N
90	20230912	160302	53	100.00	KSQ150		기타서비스	N	N	N	N		N	57300	-4500	5	-7.28	290623766600	4921763	90.46	61400	62400	55200	80300	43300	61800	59054.15	3.02	0	-231721	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	87116	191.00	21.08	12	3.24	300.00	2718.00	64800	20230906	-11.57	5100	20221013	1023.53	64800	-11.57	20230906	5820	884.54	20230106	64800	-11.57	20230906	5100	1023.53	20221013	0.70	Y	022100	500	760 억		4592879	N	N	244281	N	02	N
91	20230912	150307	53	100.00	KSQ150		기타서비스	N	N	N	N		N	57300	-4500	5	-7.28	218619085600	3646052	67.01	61400	62400	57200	80300	43300	61800	59960.46	3.02	0	-261098	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	87116	191.00	21.08	12	2.40	300.00	2718.00	64800	20230906	-11.57	5100	20221013	1023.53	64800	-11.57	20230906	5820	884.54	20230106	64800	-11.57	20230906	5100	1023.53	20221013	0.70	Y	022100	500	760 억		4592879	N	N	229307	N	02	N
92	20230912	140305	53	100.00	KSQ150		기타서비스	N	N	N	N		N	60600	-1200	5	-1.94	179497956300	2984219	54.85	61400	62400	59000	80300	43300	61800	60149.01	3.02	0	-192232	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	92133	202.00	22.30	12	1.96	300.00	2718.00	64800	20230906	-6.48	5100	20221013	1088.24	64800	-6.48	20230906	5820	941.24	20230106	64800	-6.48	20230906	5100	1088.24	20221013	0.70	Y	022100	500	760 억		4592879	N	N	229307	N	02	N
93	20230912	130304	53	100.00	KSQ150		기타서비스	N	N	N	N		N	59700	-2100	5	-3.40	153127071200	2546093	46.80	61400	62400	59000	80300	43300	61800	60141.93	3.02	0	-234430	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	90765	199.00	21.96	12	1.67	300.00	2718.00	64800	20230906	-7.87	5100	20221013	1070.59	64800	-7.87	20230906	5820	925.77	20230106	64800	-7.87	20230906	5100	1070.59	20221013	0.70	Y	022100	500	760 억		4592879	N	N	229307	N	02	N
94	20230912	120258	53	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	-2200	5	-3.56	138006337500	2292210	42.13	61400	62400	59000	80300	43300	61800	60206.62	3.02	0	-209321	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	90613	198.67	21.93	12	1.51	300.00	2718.00	64800	20230906	-8.02	5100	20221013	1068.63	64800	-8.02	20230906	5820	924.05	20230106	64800	-8.02	20230906	5100	1068.63	20221013	0.70	Y	022100	500	760 억		4592879	N	N	229307	N	02	N
95	20230912	110301	53	100.00	KSQ150		기타서비스	N	N	N	N		N	59700	-2100	5	-3.40	125258977200	2079413	38.22	61400	62400	59000	80300	43300	61800	60237.60	3.02	0	-208808	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	90765	199.00	21.96	12	1.37	300.00	2718.00	64800	20230906	-7.87	5100	20221013	1070.59	64800	-7.87	20230906	5820	925.77	20230106	64800	-7.87	20230906	5100	1070.59	20221013	0.70	Y	022100	500	760 억		4592879	N	N	229307	N	02	N
96	20230912	100303	53	100.00	KSQ150		기타서비스	N	N	N	N		N	60100	-1700	5	-2.75	102413095700	1697127	31.19	61400	62400	59000	80300	43300	61800	60344.91	3.02	0	-205478	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	91373	200.33	22.11	12	1.12	300.00	2718.00	64800	20230906	-7.25	5100	20221013	1078.43	64800	-7.25	20230906	5820	932.65	20230106	64800	-7.25	20230906	5100	1078.43	20221013	0.70	Y	022100	500	760 억		4592879	N	N	229307	N	02	N
97	20230912	090306	53	100.00	KSQ150		기타서비스	N	N	N	N		N	61500	-300	5	-0.49	12103683000	196026	3.60	61400	62400	61300	80300	43300	61800	61745.27	3.02	0	-50689	64466	63132	60966	59632	57466	62050	58550	760	18500	500	0	100	1	152034729	93501	205.00	22.63	12	0.13	300.00	2718.00	64800	20230906	-5.09	5100	20221013	1105.88	64800	-5.09	20230906	5820	956.70	20230106	64800	-5.09	20230906	5100	1105.88	20221013	0.70	Y	022100	500	760 억		4592879	N	N	229307	N	02	N
98	20230911	160258	53	100.00	KSQ150		기타서비스	N	N	N	N		N	61800	1100	2	1.81	327057991700	5392441	51.50	62200	62300	58800	78900	42500	60700	60648.32	3.01	0	-135927	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	93957	206.00	22.74	12	3.55	300.00	2718.00	64800	20230906	-4.63	5100	20221013	1111.76	64800	-4.63	20230906	5820	961.86	20230106	64800	-4.63	20230906	5100	1111.76	20221013	0.82	Y	022100	500	760 억		4579377	N	N	229307	N	02	N
99	20230911	150305	53	100.00	KSQ150		기타서비스	N	N	N	N		N	61700	1000	2	1.65	306631843000	5061712	48.35	62200	62300	58800	78900	42500	60700	60578.66	3.01	0	-165294	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	93805	205.67	22.70	12	3.33	300.00	2718.00	64800	20230906	-4.78	5100	20221013	1109.80	64800	-4.78	20230906	5820	960.14	20230106	64800	-4.78	20230906	5100	1109.80	20221013	0.82	Y	022100	500	760 억		4579377	N	N	448554	N	02	N
100	20230911	140306	53	100.00	KSQ150		기타서비스	N	N	N	N		N	60500	-200	5	-0.33	242479312600	4015948	38.36	62200	62300	58800	78900	42500	60700	60379.04	3.01	0	-365727	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	91981	201.67	22.26	12	2.64	300.00	2718.00	64800	20230906	-6.64	5100	20221013	1086.27	64800	-6.64	20230906	5820	939.52	20230106	64800	-6.64	20230906	5100	1086.27	20221013	0.82	Y	022100	500	760 억		4579377	N	N	448554	N	02	N
101	20230911	130303	53	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	-1100	5	-1.81	193805411100	3205622	30.62	62200	62300	59400	78900	42500	60700	60457.92	3.01	0	-369385	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	90613	198.67	21.93	12	2.11	300.00	2718.00	64800	20230906	-8.02	5100	20221013	1068.63	64800	-8.02	20230906	5820	924.05	20230106	64800	-8.02	20230906	5100	1068.63	20221013	0.82	Y	022100	500	760 억		4579377	N	N	448554	N	02	N
102	20230911	120303	53	100.00	KSQ150		기타서비스	N	N	N	N		N	59700	-1000	5	-1.65	175217056500	2894485	27.65	62200	62300	59400	78900	42500	60700	60534.75	3.01	0	-365622	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	90765	199.00	21.96	12	1.90	300.00	2718.00	64800	20230906	-7.87	5100	20221013	1070.59	64800	-7.87	20230906	5820	925.77	20230106	64800	-7.87	20230906	5100	1070.59	20221013	0.82	Y	022100	500	760 억		4579377	N	N	448554	N	02	N
103	20230911	110258	53	100.00	KSQ150		기타서비스	N	N	N	N		N	60100	-600	5	-0.99	153143339000	2526356	24.13	62200	62300	59400	78900	42500	60700	60618.25	3.01	0	-236621	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	91373	200.33	22.11	12	1.66	300.00	2718.00	64800	20230906	-7.25	5100	20221013	1078.43	64800	-7.25	20230906	5820	932.65	20230106	64800	-7.25	20230906	5100	1078.43	20221013	0.82	Y	022100	500	760 억		4579377	N	N	448554	N	02	N
104	20230911	100259	53	100.00	KSQ150		기타서비스	N	N	N	N		N	60500	-200	5	-0.33	121371056100	2002281	19.12	62200	62300	59400	78900	42500	60700	60616.36	3.01	0	-211672	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	91981	201.67	22.26	12	1.32	300.00	2718.00	64800	20230906	-6.64	5100	20221013	1086.27	64800	-6.64	20230906	5820	939.52	20230106	64800	-6.64	20230906	5100	1086.27	20221013	0.82	Y	022100	500	760 억		4579377	N	N	448554	N	02	N
105	20230911	090258	53	100.00	KSQ150		기타서비스	N	N	N	N		N	60400	-300	5	-0.49	27882340400	453269	4.33	62200	62300	60400	78900	42500	60700	61515.20	3.01	0	-72050	63900	62300	60200	58600	56500	63100	59400	760	18200	500	0	100	1	152034729	91829	201.33	22.22	12	0.30	300.00	2718.00	64800	20230906	-6.79	5100	20221013	1084.31	64800	-6.79	20230906	5820	937.80	20230106	64800	-6.79	20230906	5100	1084.31	20221013	0.82	Y	022100	500	760 억		4579377	N	N	448554	N	02	N
106	20230908	160302	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60700	1900	2	3.23	620217931400	10294382	73.47	58300	61800	58100	76400	41200	58800	60248.04	2.83	0	286260	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	92285	202.33	22.33	12	6.77	300.00	2718.00	64800	20230906	-6.33	5100	20221013	1090.20	64800	-6.33	20230906	5820	942.96	20230106	64800	-6.33	20230906	5100	1090.20	20221013	0.84	Y	022100	500	760 억		4306822	N	N	448554	N	00	N
107	20230908	150303	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60600	1800	2	3.06	572530003100	9509017	67.87	58300	61800	58100	76400	41200	58800	60209.46	2.83	0	140313	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	92133	202.00	22.30	12	6.25	300.00	2718.00	64800	20230906	-6.48	5100	20221013	1088.24	64800	-6.48	20230906	5820	941.24	20230106	64800	-6.48	20230906	5100	1088.24	20221013	0.84	Y	022100	500	760 억		4306822	N	N	451604	N	00	N
108	20230908	140301	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59500	700	2	1.19	507903889000	8438480	60.23	58300	61800	58100	76400	41200	58800	60189.35	2.83	0	-41621	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	90461	198.33	21.89	12	5.55	300.00	2718.00	64800	20230906	-8.18	5100	20221013	1066.67	64800	-8.18	20230906	5820	922.34	20230106	64800	-8.18	20230906	5100	1066.67	20221013	0.84	Y	022100	500	760 억		4306822	N	N	451604	N	00	N
109	20230908	130304	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59900	1100	2	1.87	470646713800	7816751	55.79	58300	61800	58100	76400	41200	58800	60210.37	2.83	0	-127633	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	91069	199.67	22.04	12	5.14	300.00	2718.00	64800	20230906	-7.56	5100	20221013	1074.51	64800	-7.56	20230906	5820	929.21	20230106	64800	-7.56	20230906	5100	1074.51	20221013	0.84	Y	022100	500	760 억		4306822	N	N	451604	N	00	N
110	20230908	120310	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	800	2	1.36	435389857500	7224386	51.56	58300	61800	58100	76400	41200	58800	60267.09	2.83	0	-92517	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	90613	198.67	21.93	12	4.75	300.00	2718.00	64800	20230906	-8.02	5100	20221013	1068.63	64800	-8.02	20230906	5820	924.05	20230106	64800	-8.02	20230906	5100	1068.63	20221013	0.84	Y	022100	500	760 억		4306822	N	N	451604	N	00	N
111	20230908	110304	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	800	2	1.36	400539354800	6639625	47.39	58300	61800	58100	76400	41200	58800	60326.05	2.83	0	16296	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	90613	198.67	21.93	12	4.37	300.00	2718.00	64800	20230906	-8.02	5100	20221013	1068.63	64800	-8.02	20230906	5820	924.05	20230106	64800	-8.02	20230906	5100	1068.63	20221013	0.84	Y	022100	500	760 억		4306822	N	N	451604	N	00	N
112	20230908	100301	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60300	1500	2	2.55	308505075200	5117299	36.52	58300	61800	58100	76400	41200	58800	60287.27	2.83	0	64943	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	91677	201.00	22.19	12	3.37	300.00	2718.00	64800	20230906	-6.94	5100	20221013	1082.35	64800	-6.94	20230906	5820	936.08	20230106	64800	-6.94	20230906	5100	1082.35	20221013	0.84	Y	022100	500	760 억		4306822	N	N	451604	N	00	N
113	20230908	090307	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60300	1500	2	2.55	38506584900	645976	4.61	58300	60500	58100	76400	41200	58800	59612.39	2.83	0	75760	63533	61166	57733	55366	51933	62350	56550	760	17600	500	38800	100	1	152034729	91677	201.00	22.19	12	0.42	300.00	2718.00	64800	20230906	-6.94	5100	20221013	1082.35	64800	-6.94	20230906	5820	936.08	20230106	64800	-6.94	20230906	5100	1082.35	20221013	0.84	Y	022100	500	760 억		4306822	N	N	451604	N	00	N
114	20230907	160302	54	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	0	3	0.00	797616463900	13908424	56.33	57900	60100	54300	76400	41200	58800	57346.38	3.03	0	-247797	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	89396	196.00	21.63	12	9.15	300.00	2718.00	64800	20230906	-9.26	5100	20221013	1052.94	64800	-9.26	20230906	5820	910.31	20230106	64800	-9.26	20230906	5100	1052.94	20221013	0.84	Y	022100	500	760 억		4605459	N	N	451534	N	01	N
115	20230907	150302	54	100.00	KSQ150		기타서비스	N	N	N	N		N	58600	-200	5	-0.34	756383376600	13208339	53.50	57900	60100	54300	76400	41200	58800	57265.21	3.03	0	-290215	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	89092	195.33	21.56	12	8.69	300.00	2718.00	64800	20230906	-9.57	5100	20221013	1049.02	64800	-9.57	20230906	5820	906.87	20230106	64800	-9.57	20230906	5100	1049.02	20221013	0.84	Y	022100	500	760 억		4605459	N	N	648471	N	01	N
116	20230907	140302	54	100.00	KSQ150		기타서비스	N	N	N	N		N	57300	-1500	5	-2.55	676057859700	11830835	47.92	57900	60100	54300	76400	41200	58800	57143.25	3.03	0	-300805	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	87116	191.00	21.08	12	7.78	300.00	2718.00	64800	20230906	-11.57	5100	20221013	1023.53	64800	-11.57	20230906	5820	884.54	20230106	64800	-11.57	20230906	5100	1023.53	20221013	0.84	Y	022100	500	760 억		4605459	N	N	648471	N	01	N
117	20230907	130302	54	100.00	KSQ150		기타서비스	N	N	N	N		N	56800	-2000	5	-3.40	633773358100	11087436	44.91	57900	60100	54300	76400	41200	58800	57160.91	3.03	0	-317657	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	86356	189.33	20.90	12	7.29	300.00	2718.00	64800	20230906	-12.35	5100	20221013	1013.73	64800	-12.35	20230906	5820	875.95	20230106	64800	-12.35	20230906	5100	1013.73	20221013	0.84	Y	022100	500	760 억		4605459	N	N	648471	N	01	N
118	20230907	120304	54	100.00	KSQ150		기타서비스	N	N	N	N		N	57300	-1500	5	-2.55	593656029100	10386504	42.07	57900	60100	54300	76400	41200	58800	57155.96	3.03	0	-347893	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	87116	191.00	21.08	12	6.83	300.00	2718.00	64800	20230906	-11.57	5100	20221013	1023.53	64800	-11.57	20230906	5820	884.54	20230106	64800	-11.57	20230906	5100	1023.53	20221013	0.84	Y	022100	500	760 억		4605459	N	N	648471	N	01	N
119	20230907	110302	54	100.00	KSQ150		기타서비스	N	N	N	N		N	57400	-1400	5	-2.38	495144261900	8685176	35.18	57900	60100	54300	76400	41200	58800	57009.59	3.03	0	-278124	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	87268	191.33	21.12	12	5.71	300.00	2718.00	64800	20230906	-11.42	5100	20221013	1025.49	64800	-11.42	20230906	5820	886.25	20230106	64800	-11.42	20230906	5100	1025.49	20221013	0.84	Y	022100	500	760 억		4605459	N	N	648471	N	01	N
120	20230907	100302	54	100.00	KSQ150		기타서비스	N	N	N	N		N	56000	-2800	5	-4.76	318627086900	5514292	22.33	57900	60100	55100	76400	41200	58800	57781.44	3.03	0	-9080	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	85139	186.67	20.60	12	3.63	300.00	2718.00	64800	20230906	-13.58	5100	20221013	998.04	64800	-13.58	20230906	5820	862.20	20230106	64800	-13.58	20230906	5100	998.04	20221013	0.84	Y	022100	500	760 억		4605459	N	N	648471	N	01	N
121	20230907	090304	54	100.00	KSQ150		기타서비스	N	N	N	N		N	58200	-600	5	-1.02	43664526400	754170	3.05	57900	59000	57100	76400	41200	58800	57893.50	3.03	0	-61549	67933	63366	60233	55666	52533	62650	54950	760	17600	500	38800	100	1	152034729	88484	194.00	21.41	12	0.50	300.00	2718.00	64800	20230906	-10.19	5100	20221013	1041.18	64800	-10.19	20230906	5820	900.00	20230106	64800	-10.19	20230906	5100	1041.18	20221013	0.84	Y	022100	500	760 억		4605459	N	N	648471	N	01	N
122	20230906	160300	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58800	600	2	1.03	1507423203600	24501094	219.50	58800	64800	57100	75600	40800	58200	61533.00	3.07	0	-76248	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	89396	196.00	21.63	12	16.12	300.00	2718.00	64800	20230906	-9.26	5100	20221013	1052.94	64800	-9.26	20230906	5820	910.31	20230106	64800	-9.26	20230906	5100	1052.94	20221013	0.84	Y	022100	500	760 억		4669304	N	N	648471	N	00	N
123	20230906	150300	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	59100	900	2	1.55	1353994549200	21877801	196.00	58800	64800	58300	75600	40800	58200	61890.31	3.07	0	-163970	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	89853	197.00	21.74	12	14.39	300.00	2718.00	64800	20230906	-8.80	5100	20221013	1058.82	64800	-8.80	20230906	5820	915.46	20230106	64800	-8.80	20230906	5100	1058.82	20221013	0.84	Y	022100	500	760 억		4669304	N	N	483721	N	00	N
124	20230906	140302	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	64300	6100	2	10.48	879995057900	14075844	126.10	58800	64500	58300	75600	40800	58200	62520.54	3.07	0	291370	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	97758	214.33	23.66	12	9.26	300.00	2718.00	64500	20230906	-0.31	5100	20221013	1160.78	64500	-0.31	20230906	5820	1004.81	20230106	64500	-0.31	20230906	5100	1160.78	20221013	0.84	Y	022100	500	760 억		4669304	N	N	483721	N	00	N
125	20230906	130302	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	63400	5200	2	8.93	794115330600	12733332	114.07	58800	64300	58300	75600	40800	58200	62367.68	3.07	0	147431	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	96390	211.33	23.33	12	8.38	300.00	2718.00	64300	20230906	-1.40	5100	20221013	1143.14	64300	-1.40	20230906	5820	989.35	20230106	64300	-1.40	20230906	5100	1143.14	20221013	0.84	Y	022100	500	760 억		4669304	N	N	483721	N	00	N
126	20230906	120304	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	63000	4800	2	8.25	736468875000	11820908	105.90	58800	64300	58300	75600	40800	58200	62304.98	3.07	0	67558	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	95782	210.00	23.18	12	7.78	300.00	2718.00	64300	20230906	-2.02	5100	20221013	1135.29	64300	-2.02	20230906	5820	982.47	20230106	64300	-2.02	20230906	5100	1135.29	20221013	0.84	Y	022100	500	760 억		4669304	N	N	483721	N	00	N
127	20230906	110303	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	63400	5200	2	8.93	658492012700	10581563	94.80	58800	64300	58300	75600	40800	58200	62233.15	3.07	0	218767	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	96390	211.33	23.33	12	6.96	300.00	2718.00	64300	20230906	-1.40	5100	20221013	1143.14	64300	-1.40	20230906	5820	989.35	20230106	64300	-1.40	20230906	5100	1143.14	20221013	0.84	Y	022100	500	760 억		4669304	N	N	483721	N	00	N
128	20230906	100257	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	62800	4600	2	7.90	460338636700	7461331	66.84	58800	63600	58300	75600	40800	58200	61700.30	3.07	0	69999	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	95478	209.33	23.11	12	4.91	300.00	2718.00	63600	20230906	-1.26	5100	20221013	1131.37	63600	-1.26	20230906	5820	979.04	20230106	63600	-1.26	20230906	5100	1131.37	20221013	0.84	Y	022100	500	760 억		4669304	N	N	483721	N	00	N
129	20230906	090258	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59000	800	2	1.37	20586948100	350328	3.14	58800	59200	58300	75600	40800	58200	58777.86	3.07	0	-32436	61533	59866	58033	56366	54533	60700	57200	760	17400	500	38410	100	1	152034729	89700	196.67	21.71	12	0.23	300.00	2718.00	59700	20230905	-1.17	5100	20221013	1056.86	59700	-1.17	20230905	5820	913.75	20230106	59700	-1.17	20230905	5100	1056.86	20221013	0.84	Y	022100	500	760 억		4669304	N	N	483721	N	00	N
130	20230905	160258	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58200	0	3	0.00	642882914100	11080812	71.78	57800	59700	56200	75600	40800	58200	58017.27	3.43	0	-471381	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	88484	194.00	21.41	12	7.29	300.00	2718.00	59700	20230905	-2.51	5100	20221013	1041.18	59700	-2.51	20230905	5820	900.00	20230106	59700	-2.51	20230905	5100	1041.18	20221013	0.85	Y	022100	500	760 억		5219742	N	N	483721	N	00	N
131	20230905	150307	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58500	300	2	0.52	618073812100	10654897	69.02	57800	59700	56200	75600	40800	58200	58008.41	3.43	0	-503263	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	88940	195.00	21.52	12	7.01	300.00	2718.00	59700	20230905	-2.01	5100	20221013	1047.06	59700	-2.01	20230905	5820	905.15	20230106	59700	-2.01	20230905	5100	1047.06	20221013	0.85	Y	022100	500	760 억		5219742	N	N	435810	N	00	N
132	20230905	140300	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58500	300	2	0.52	554937482500	9580818	62.06	57800	59700	56200	75600	40800	58200	57921.70	3.43	0	-548275	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	88940	195.00	21.52	12	6.30	300.00	2718.00	59700	20230905	-2.01	5100	20221013	1047.06	59700	-2.01	20230905	5820	905.15	20230106	59700	-2.01	20230905	5100	1047.06	20221013	0.85	Y	022100	500	760 억		5219742	N	N	435810	N	00	N
133	20230905	130251	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58700	500	2	0.86	517484873700	8937682	57.90	57800	59700	56200	75600	40800	58200	57899.20	3.43	0	-508228	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	89244	195.67	21.60	12	5.88	300.00	2718.00	59700	20230905	-1.68	5100	20221013	1050.98	59700	-1.68	20230905	5820	908.59	20230106	59700	-1.68	20230905	5100	1050.98	20221013	0.85	Y	022100	500	760 억		5219742	N	N	435810	N	00	N
134	20230905	120259	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58100	-100	5	-0.17	481881487400	8328138	53.95	57800	59700	56200	75600	40800	58200	57861.82	3.43	0	-571150	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	88332	193.67	21.38	12	5.48	300.00	2718.00	59700	20230905	-2.68	5100	20221013	1039.22	59700	-2.68	20230905	5820	898.28	20230106	59700	-2.68	20230905	5100	1039.22	20221013	0.85	Y	022100	500	760 억		5219742	N	N	435810	N	00	N
135	20230905	110259	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	57800	-400	5	-0.69	440009435600	7608942	49.29	57800	59700	56200	75600	40800	58200	57827.90	3.43	0	-537655	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	87876	192.67	21.27	12	5.00	300.00	2718.00	59700	20230905	-3.18	5100	20221013	1033.33	59700	-3.18	20230905	5820	893.13	20230106	59700	-3.18	20230905	5100	1033.33	20221013	0.85	Y	022100	500	760 억		5219742	N	N	435810	N	00	N
136	20230905	100257	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58500	300	2	0.52	347052116500	6001491	38.88	57800	59700	56200	75600	40800	58200	57827.60	3.43	0	-386036	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	88940	195.00	21.52	12	3.95	300.00	2718.00	59700	20230905	-2.01	5100	20221013	1047.06	59700	-2.01	20230905	5820	905.15	20230106	59700	-2.01	20230905	5100	1047.06	20221013	0.85	Y	022100	500	760 억		5219742	N	N	435810	N	00	N
137	20230905	090253	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57000	-1200	5	-2.06	45644725800	800255	5.18	57800	57900	56200	75600	40800	58200	57036.46	3.43	0	-61964	64000	61100	55600	52700	47200	62550	54150	760	17400	500	38410	100	1	152034729	86660	190.00	20.97	12	0.53	300.00	2718.00	58500	20230904	-2.56	5100	20221013	1017.65	58500	-2.56	20230904	5820	879.38	20230106	58500	-2.56	20230904	5100	1017.65	20221013	0.85	Y	022100	500	760 억		5219742	N	N	435810	N	00	N
138	20230904	160256	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	58200	6400	2	12.36	830151747100	15195776	76.95	50100	58500	50100	67300	36300	51800	54610.89	2.98	0	789316	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	88484	194.00	21.41	12	9.99	300.00	2718.00	58500	20230904	-0.51	5100	20221013	1041.18	58500	-0.51	20230904	5820	900.00	20230106	58500	-0.51	20230904	5100	1041.18	20221013	0.90	Y	022100	500	760 억		4524140	N	N	435731	N	00	N
139	20230904	150252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56900	5100	2	9.85	708419491400	13085978	66.26	50100	57600	50100	67300	36300	51800	54136.81	2.98	0	668172	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	86508	189.67	20.93	12	8.61	300.00	2718.00	57800	20230901	-1.56	5100	20221013	1015.69	57800	-1.56	20230901	5820	877.66	20230106	57800	-1.56	20230901	5100	1015.69	20221013	0.90	Y	022100	500	760 억		4524140	N	N	789597	N	00	N
140	20230904	140252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54900	3100	2	5.98	560458275500	10451764	52.93	50100	55600	50100	67300	36300	51800	53624.34	2.98	0	486710	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	83467	183.00	20.20	12	6.87	300.00	2718.00	57800	20230901	-5.02	5100	20221013	976.47	57800	-5.02	20230901	5820	843.30	20230106	57800	-5.02	20230901	5100	976.47	20221013	0.90	Y	022100	500	760 억		4524140	N	N	789597	N	00	N
141	20230904	130255	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	3000	2	5.79	483404570900	9050211	45.83	50100	55400	50100	67300	36300	51800	53414.67	2.98	0	515235	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	83315	182.67	20.16	12	5.95	300.00	2718.00	57800	20230901	-5.19	5100	20221013	974.51	57800	-5.19	20230901	5820	841.58	20230106	57800	-5.19	20230901	5100	974.51	20221013	0.90	Y	022100	500	760 억		4524140	N	N	789597	N	00	N
142	20230904	120252	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53700	1900	2	3.67	418469348300	7858592	39.79	50100	55400	50100	67300	36300	51800	53250.99	2.98	0	346851	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	81643	179.00	19.76	12	5.17	300.00	2718.00	57800	20230901	-7.09	5100	20221013	952.94	57800	-7.09	20230901	5820	822.68	20230106	57800	-7.09	20230901	5100	952.94	20221013	0.90	Y	022100	500	760 억		4524140	N	N	789597	N	00	N
143	20230904	110247	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54200	2400	2	4.63	377715287300	7101670	35.96	50100	55400	50100	67300	36300	51800	53187.97	2.98	0	299608	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	82403	180.67	19.94	12	4.67	300.00	2718.00	57800	20230901	-6.23	5100	20221013	962.75	57800	-6.23	20230901	5820	831.27	20230106	57800	-6.23	20230901	5100	962.75	20221013	0.90	Y	022100	500	760 억		4524140	N	N	789597	N	00	N
144	20230904	100246	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53200	1400	2	2.70	298053711300	5610670	28.41	50100	55400	50100	67300	36300	51800	53124.04	2.98	0	154453	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	80882	177.33	19.57	12	3.69	300.00	2718.00	57800	20230901	-7.96	5100	20221013	943.14	57800	-7.96	20230901	5820	814.09	20230106	57800	-7.96	20230901	5100	943.14	20221013	0.90	Y	022100	500	760 억		4524140	N	N	789597	N	00	N
145	20230904	090251	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52600	800	2	1.54	33704607600	660318	3.34	50100	52700	50100	67300	36300	51800	51036.24	2.98	0	172288	61566	56682	52916	48032	44266	54800	46150	760	15500	500	34180	100	1	152034729	79970	175.33	19.35	12	0.43	300.00	2718.00	57800	20230901	-9.00	5100	20221013	931.37	57800	-9.00	20230901	5820	803.78	20230106	57800	-9.00	20230901	5100	931.37	20221013	0.90	Y	022100	500	760 억		4524140	N	N	789597	N	00	N
146	20230901	160248	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51800	-4300	5	-7.66	1032942021750	19569427	74.56	57000	57800	49150	72900	39300	56100	52783.80	4.36	0	-2104136	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	100	1	152034729	78754	172.67	19.06	12	12.87	300.00	2718.00	57800	20230901	-10.38	5100	20221013	915.69	57800	-10.38	20230901	5820	790.03	20230106	57800	-10.38	20230901	5100	915.69	20221013	1.09	Y	022100	500	760 억		6632328	N	N	789597	N	00	N
147	20230901	150252	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	52400	-3700	5	-6.60	999152511850	18919664	72.08	57000	57800	49150	72900	39300	56100	52810.19	4.36	0	-2208851	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	100	1	152034729	79666	174.67	19.28	12	12.44	300.00	2718.00	57800	20230901	-9.34	5100	20221013	927.45	57800	-9.34	20230901	5820	800.34	20230106	57800	-9.34	20230901	5100	927.45	20221013	1.09	Y	022100	500	760 억		6632328	N	N	829283	N	00	N
148	20230901	140250	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51600	-4500	5	-8.02	935168838950	17696472	67.42	57000	57800	49150	72900	39300	56100	52844.85	4.36	0	-2271813	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	100	1	152034729	78450	172.00	18.98	12	11.64	300.00	2718.00	57800	20230901	-10.73	5100	20221013	911.76	57800	-10.73	20230901	5820	786.60	20230106	57800	-10.73	20230901	5100	911.76	20221013	1.09	Y	022100	500	760 억		6632328	N	N	829283	N	00	N
149	20230901	130248	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	51600	-4500	5	-8.02	771455783550	14563294	55.49	57000	57800	49150	72900	39300	56100	52972.52	4.36	0	-1838122	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	100	1	152034729	78450	172.00	18.98	12	9.58	300.00	2718.00	57800	20230901	-10.73	5100	20221013	911.76	57800	-10.73	20230901	5820	786.60	20230106	57800	-10.73	20230901	5100	911.76	20221013	1.09	Y	022100	500	760 억		6632328	N	N	829283	N	00	N
150	20230901	120250	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	49600	-6500	5	-11.59	689266696850	12933604	49.28	57000	57800	49150	72900	39300	56100	53292.60	4.36	0	-1463051	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	50	1	152034729	75409	165.33	18.25	12	8.51	300.00	2718.00	57800	20230901	-14.19	5100	20221013	872.55	57800	-14.19	20230901	5820	752.23	20230106	57800	-14.19	20230901	5100	872.55	20221013	1.09	Y	022100	500	760 억		6632328	N	N	829283	N	00	N
151	20230901	110249	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	50800	-5300	5	-9.45	499600664100	9186173	35.00	57000	57800	50300	72900	39300	56100	54386.07	4.36	0	-596343	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	100	1	152034729	77234	169.33	18.69	12	6.04	300.00	2718.00	57800	20230901	-12.11	5100	20221013	896.08	57800	-12.11	20230901	5820	772.85	20230106	57800	-12.11	20230901	5100	896.08	20221013	1.09	Y	022100	500	760 억		6632328	N	N	829283	N	00	N
152	20230901	100249	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	54400	-1700	5	-3.03	284063516500	5080722	19.36	57000	57800	54200	72900	39300	56100	55910.05	4.36	0	-647269	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	100	1	152034729	82707	181.33	20.01	12	3.34	300.00	2718.00	57800	20230901	-5.88	5100	20221013	966.67	57800	-5.88	20230901	5820	834.71	20230106	57800	-5.88	20230901	5100	966.67	20221013	1.09	Y	022100	500	760 억		6632328	N	N	829283	N	00	N
153	20230901	090245	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	56700	600	2	1.07	62755203200	1106823	4.22	57000	57800	55500	72900	39300	56100	56698.74	4.36	0	-236611	63366	59732	54066	50432	44766	61550	52250	760	16800	500	37020	100	1	152034729	86204	189.00	20.86	12	0.73	300.00	2718.00	57800	20230901	-1.90	5100	20221013	1011.76	57800	-1.90	20230901	5820	874.23	20230106	57800	-1.90	20230901	5100	1011.76	20221013	1.09	Y	022100	500	760 억		6632328	N	N	829283	N	00	N