KissMeData/141080/price/prices-20241001.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	20241031	160934	57	100.00	KSQ150		기타서비스	N	N	N	N		N	129000	200	2	0.16	67526661800	533528	138.53	127000	129300	123700	167400	90200	128800	126564.77	10.70	0	109110	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	47227	-48.97	23.95	12	1.46	-2634.00	5387.00	139600	20241022	-7.59	33950	20231024	279.97	139600	-7.59	20241022	46350	178.32	20240206	139600	-7.59	20241022	36050	257.84	20231031	0.93	N	141080	500	183 억		3915586	N	N	825	N	00	N
3	20241031	150948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	127900	-900	5	-0.70	61443941400	486294	126.27	127000	129300	123700	167400	90200	128800	126351.37	10.70	0	87246	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	46825	-48.56	23.74	12	1.33	-2634.00	5387.00	139600	20241022	-8.38	33950	20231024	276.73	139600	-8.38	20241022	46350	175.94	20240206	139600	-8.38	20241022	36050	254.79	20231031	0.93	N	141080	500	183 억		3915586	N	N	3486	N	00	N
4	20241031	140947	57	100.00	KSQ150		기타서비스	N	N	N	N		N	125600	-3200	5	-2.48	50129320800	397059	103.10	127000	129300	123700	167400	90200	128800	126251.49	10.70	0	57238	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	45983	-47.68	23.32	12	1.08	-2634.00	5387.00	139600	20241022	-10.03	33950	20231024	269.96	139600	-10.03	20241022	46350	170.98	20240206	139600	-10.03	20241022	36050	248.40	20231031	0.93	N	141080	500	183 억		3915586	N	N	3486	N	00	N
5	20241031	130946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	124600	-4200	5	-3.26	38822005800	306338	79.54	127000	129300	124400	167400	90200	128800	126729.24	10.70	0	34228	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	45616	-47.30	23.13	12	0.84	-2634.00	5387.00	139600	20241022	-10.74	33950	20231024	267.01	139600	-10.74	20241022	46350	168.82	20240206	139600	-10.74	20241022	36050	245.63	20231031	0.93	N	141080	500	183 억		3915586	N	N	3486	N	00	N
6	20241031	120946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	125800	-3000	5	-2.33	31084248900	244477	63.48	127000	129300	124600	167400	90200	128800	127145.82	10.70	0	27214	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	46056	-47.76	23.35	12	0.67	-2634.00	5387.00	139600	20241022	-9.89	33950	20231024	270.54	139600	-9.89	20241022	46350	171.41	20240206	139600	-9.89	20241022	36050	248.96	20231031	0.93	N	141080	500	183 억		3915586	N	N	3486	N	00	N
7	20241031	110946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	127800	-1000	5	-0.78	19984380200	156396	40.61	127000	129300	126000	167400	90200	128800	127780.56	10.70	0	12639	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	46788	-48.52	23.72	12	0.43	-2634.00	5387.00	139600	20241022	-8.45	33950	20231024	276.44	139600	-8.45	20241022	46350	175.73	20240206	139600	-8.45	20241022	36050	254.51	20231031	0.93	N	141080	500	183 억		3915586	N	N	3486	N	00	N
8	20241031	100946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	128800	0	3	0.00	13918693100	108991	28.30	127000	129300	126000	167400	90200	128800	127704.86	10.70	0	10540	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	47154	-48.90	23.91	12	0.30	-2634.00	5387.00	139600	20241022	-7.74	33950	20231024	279.38	139600	-7.74	20241022	46350	177.89	20240206	139600	-7.74	20241022	36050	257.28	20231031	0.93	N	141080	500	183 억		3915586	N	N	3486	N	00	N
9	20241031	090944	57	100.00	KSQ150		기타서비스	N	N	N	N		N	126800	-2000	5	-1.55	3739606000	29512	7.66	127000	127800	126000	167400	90200	128800	126713.91	10.70	0	4490	134466	131632	129566	126732	124666	130600	125700	183	38600	500	95310	100	1	36610338	46422	-48.14	23.54	12	0.08	-2634.00	5387.00	139600	20241022	-9.17	33950	20231024	273.49	139600	-9.17	20241022	46350	173.57	20240206	139600	-9.17	20241022	36050	251.73	20231031	0.93	N	141080	500	183 억		3915586	N	N	3486	N	00	N
10	20241030	160943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	128800	-2900	5	-2.20	49429872100	381815	62.98	132300	132400	127500	171200	92200	131700	129460.90	10.64	0	14088	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47154	-48.90	23.91	12	1.04	-2634.00	5387.00	139600	20241022	-7.74	33950	20231023	279.38	139600	-7.74	20241022	46350	177.89	20240206	139600	-7.74	20241022	35250	265.39	20231030	0.94	N	141080	500	183 억		3895865	N	N	3486	N	00	N
11	20241030	151005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	129000	-2700	5	-2.05	47093495200	363679	59.99	132300	132400	127500	171200	92200	131700	129491.93	10.64	0	6205	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47227	-48.97	23.95	12	0.99	-2634.00	5387.00	139600	20241022	-7.59	33950	20231023	279.97	139600	-7.59	20241022	46350	178.32	20240206	139600	-7.59	20241022	35250	265.96	20231030	0.94	N	141080	500	183 억		3895865	N	N	16659	N	00	N
12	20241030	140943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	129300	-2400	5	-1.82	40696079400	314147	51.82	132300	132400	127500	171200	92200	131700	129544.70	10.64	0	-3509	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47337	-49.09	24.00	12	0.86	-2634.00	5387.00	139600	20241022	-7.38	33950	20231023	280.85	139600	-7.38	20241022	46350	178.96	20240206	139600	-7.38	20241022	35250	266.81	20231030	0.94	N	141080	500	183 억		3895865	N	N	16659	N	00	N
13	20241030	130950	57	100.00	KSQ150		기타서비스	N	N	N	N		N	129600	-2100	5	-1.59	35861311700	276715	45.64	132300	132400	127500	171200	92200	131700	129596.56	10.64	0	-1093	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47447	-49.20	24.06	12	0.76	-2634.00	5387.00	139600	20241022	-7.16	33950	20231023	281.74	139600	-7.16	20241022	46350	179.61	20240206	139600	-7.16	20241022	35250	267.66	20231030	0.94	N	141080	500	183 억		3895865	N	N	16659	N	00	N
14	20241030	121004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	128700	-3000	5	-2.28	29634897000	228731	37.73	132300	132400	127500	171200	92200	131700	129562.22	10.64	0	-12505	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47118	-48.86	23.89	12	0.62	-2634.00	5387.00	139600	20241022	-7.81	33950	20231023	279.09	139600	-7.81	20241022	46350	177.67	20240206	139600	-7.81	20241022	35250	265.11	20231030	0.94	N	141080	500	183 억		3895865	N	N	16659	N	00	N
15	20241030	110947	57	100.00	KSQ150		기타서비스	N	N	N	N		N	129300	-2400	5	-1.82	25425661800	196217	32.36	132300	132400	127500	171200	92200	131700	129579.30	10.64	0	-15778	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47337	-49.09	24.00	12	0.54	-2634.00	5387.00	139600	20241022	-7.38	33950	20231023	280.85	139600	-7.38	20241022	46350	178.96	20240206	139600	-7.38	20241022	35250	266.81	20231030	0.94	N	141080	500	183 억		3895865	N	N	16659	N	00	N
16	20241030	100942	57	100.00	KSQ150		기타서비스	N	N	N	N		N	129600	-2100	5	-1.59	19947367500	153877	25.38	132300	132400	127500	171200	92200	131700	129631.90	10.64	0	-18126	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47447	-49.20	24.06	12	0.42	-2634.00	5387.00	139600	20241022	-7.16	33950	20231023	281.74	139600	-7.16	20241022	46350	179.61	20240206	139600	-7.16	20241022	35250	267.66	20231030	0.94	N	141080	500	183 억		3895865	N	N	16659	N	00	N
17	20241030	090947	57	100.00	KSQ150		기타서비스	N	N	N	N		N	129600	-2100	5	-1.59	5318676300	40633	6.70	132300	132400	129400	171200	92200	131700	130895.49	10.64	0	-1256	138500	135100	130400	127000	122300	136800	128700	183	39500	500	97450	100	1	36610338	47447	-49.20	24.06	12	0.11	-2634.00	5387.00	139600	20241022	-7.16	33950	20231023	281.74	139600	-7.16	20241022	46350	179.61	20240206	139600	-7.16	20241022	35250	267.66	20231030	0.94	N	141080	500	183 억		3895865	N	N	16659	N	00	N
18	20241029	160911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	131700	4500	2	3.54	77734503000	601750	103.49	126900	133800	125700	165300	89100	127200	129175.71	10.39	27	89859	134400	130800	127700	124100	121000	132600	125900	183	38100	500	94120	100	1	36610338	48216	-50.00	24.45	12	1.64	-2634.00	5387.00	139600	20241022	-5.66	33100	20231020	297.89	139600	-5.66	20241022	46350	184.14	20240206	139600	-5.66	20241022	35250	273.62	20231030	0.96	N	141080	500	183 억		3804479	N	N	16659	N	00	N
19	20241029	150926	57	100.00	KSQ150		기타서비스	N	N	N	N		N	130700	3500	2	2.75	73746274400	571381	98.27	126900	133800	125700	165300	89100	127200	129066.89	10.39	27	82421	134400	130800	127700	124100	121000	132600	125900	183	38100	500	94120	100	1	36610338	47850	-49.62	24.26	12	1.56	-2634.00	5387.00	139600	20241022	-6.38	33100	20231020	294.86	139600	-6.38	20241022	46350	181.98	20240206	139600	-6.38	20241022	35250	270.78	20231030	0.96	N	141080	500	183 억		3804479	N	N	15460	N	00	N
20	20241029	140819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	127600	400	2	0.31	46834031800	366369	63.01	126900	129600	125700	165300	89100	127200	127833.04	10.39	27	53857	134400	130800	127700	124100	121000	132600	125900	183	38100	500	94120	100	1	36610338	46715	-48.44	23.69	12	1.00	-2634.00	5387.00	139600	20241022	-8.60	33100	20231020	285.50	139600	-8.60	20241022	46350	175.30	20240206	139600	-8.60	20241022	35250	261.99	20231030	0.96	N	141080	500	183 억		3804479	N	N	15460	N	00	N
21	20241029	130919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	128500	1300	2	1.02	37886178500	296602	51.01	126900	129600	125700	165300	89100	127200	127734.16	10.39	27	43641	134400	130800	127700	124100	121000	132600	125900	183	38100	500	94120	100	1	36610338	47044	-48.79	23.85	12	0.81	-2634.00	5387.00	139600	20241022	-7.95	33100	20231020	288.22	139600	-7.95	20241022	46350	177.24	20240206	139600	-7.95	20241022	35250	264.54	20231030	0.96	N	141080	500	183 억		3804479	N	N	15460	N	00	N
22	20241029	120921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	127800	600	2	0.47	32684080800	255860	44.00	126900	129600	125700	165300	89100	127200	127742.16	10.39	27	30458	134400	130800	127700	124100	121000	132600	125900	183	38100	500	94120	100	1	36610338	46788	-48.52	23.72	12	0.70	-2634.00	5387.00	139600	20241022	-8.45	33100	20231020	286.10	139600	-8.45	20241022	46350	175.73	20240206	139600	-8.45	20241022	35250	262.55	20231030	0.96	N	141080	500	183 억		3804479	N	N	15460	N	00	N
23	20241029	110936	57	100.00	KSQ150		기타서비스	N	N	N	N		N	127000	-200	5	-0.16	28929652000	226402	38.94	126900	129600	125700	165300	89100	127200	127780.15	10.39	27	23049	134400	130800	127700	124100	121000	132600	125900	183	38100	500	94120	100	1	36610338	46495	-48.22	23.58	12	0.62	-2634.00	5387.00	139600	20241022	-9.03	33100	20231020	283.69	139600	-9.03	20241022	46350	174.00	20240206	139600	-9.03	20241022	35250	260.28	20231030	0.96	N	141080	500	183 억		3804479	N	N	15460	N	00	N
24	20241029	100917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	128300	1100	2	0.86	19207483000	149815	25.77	126900	129600	126200	165300	89100	127200	128208.36	10.39	27	15449	134400	130800	127700	124100	121000	132600	125900	183	38100	500	94120	100	1	36610338	46971	-48.71	23.82	12	0.41	-2634.00	5387.00	139600	20241022	-8.09	33100	20231020	287.61	139600	-8.09	20241022	46350	176.81	20240206	139600	-8.09	20241022	35250	263.97	20231030	0.96	N	141080	500	183 억		3804479	N	N	15460	N	00	N
25	20241028	160909	54	100.00	KSQ150		기타서비스	N	N	N	N		N	127200	1200	2	0.95	73928835400	579876	125.32	125700	131300	124600	163800	88200	126000	127493.10	10.30	0	96521	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	46514	-48.29	23.61	12	1.59	-2634.00	5387.00	139600	20241022	-8.88	32400	20231019	292.59	139600	-8.88	20241022	46350	174.43	20240206	139600	-8.88	20241022	35250	260.85	20231030	0.96	N	141080	500	182 억		3766830	N	N	15458	N	01	N
26	20241028	150915	54	100.00	KSQ150		기타서비스	N	N	N	N		N	126800	800	2	0.63	72403731300	567865	122.72	125700	131300	124600	163800	88200	126000	127503.83	10.30	0	92540	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	46367	-48.14	23.54	12	1.55	-2634.00	5387.00	139600	20241022	-9.17	32400	20231019	291.36	139600	-9.17	20241022	46350	173.57	20240206	139600	-9.17	20241022	35250	259.72	20231030	0.96	N	141080	500	182 억		3766830	N	N	12834	N	01	N
27	20241028	140917	54	100.00	KSQ150		기타서비스	N	N	N	N		N	126500	500	2	0.40	65849789200	516323	111.59	125700	131300	124600	163800	88200	126000	127538.48	10.30	0	80487	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	46258	-48.03	23.48	12	1.41	-2634.00	5387.00	139600	20241022	-9.38	32400	20231019	290.43	139600	-9.38	20241022	46350	172.92	20240206	139600	-9.38	20241022	35250	258.87	20231030	0.96	N	141080	500	182 억		3766830	N	N	12834	N	01	N
28	20241028	130910	54	100.00	KSQ150		기타서비스	N	N	N	N		N	125600	-400	5	-0.32	58561768600	458291	99.04	125700	131300	124700	163800	88200	126000	127786.13	10.30	0	73234	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	45929	-47.68	23.32	12	1.25	-2634.00	5387.00	139600	20241022	-10.03	32400	20231019	287.65	139600	-10.03	20241022	46350	170.98	20240206	139600	-10.03	20241022	35250	256.31	20231030	0.96	N	141080	500	182 억		3766830	N	N	12834	N	01	N
29	20241028	120914	54	100.00	KSQ150		기타서비스	N	N	N	N		N	125900	-100	5	-0.08	54535577000	426286	92.13	125700	131300	124700	163800	88200	126000	127935.62	10.30	0	67449	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	46038	-47.80	23.37	12	1.17	-2634.00	5387.00	139600	20241022	-9.81	32400	20231019	288.58	139600	-9.81	20241022	46350	171.63	20240206	139600	-9.81	20241022	35250	257.16	20231030	0.96	N	141080	500	182 억		3766830	N	N	12834	N	01	N
30	20241028	110756	54	100.00	KSQ150		기타서비스	N	N	N	N		N	125800	-200	5	-0.16	48971586600	381949	82.55	125700	131300	124700	163800	88200	126000	128219.75	10.30	0	61403	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	46002	-47.76	23.35	12	1.04	-2634.00	5387.00	139600	20241022	-9.89	32400	20231019	288.27	139600	-9.89	20241022	46350	171.41	20240206	139600	-9.89	20241022	35250	256.88	20231030	0.96	N	141080	500	182 억		3766830	N	N	12834	N	01	N
31	20241028	100908	54	100.00	KSQ150		기타서비스	N	N	N	N		N	126100	100	2	0.08	39743900400	308947	66.77	125700	131300	124700	163800	88200	126000	128650.13	10.30	0	53325	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	46111	-47.87	23.41	12	0.84	-2634.00	5387.00	139600	20241022	-9.67	32400	20231019	289.20	139600	-9.67	20241022	46350	172.06	20240206	139600	-9.67	20241022	35250	257.73	20231030	0.96	N	141080	500	182 억		3766830	N	N	12834	N	01	N
32	20241028	090910	54	100.00	KSQ150		기타서비스	N	N	N	N		N	127700	1700	2	1.35	12425244200	96780	20.92	125700	131100	124700	163800	88200	126000	128406.85	10.30	0	26312	134000	130000	127000	123000	120000	128500	121500	183	37800	500	93240	100	1	36567348	46697	-48.48	23.71	12	0.26	-2634.00	5387.00	139600	20241022	-8.52	32400	20231019	294.14	139600	-8.52	20241022	46350	175.51	20240206	139600	-8.52	20241022	35250	262.27	20231030	0.96	N	141080	500	182 억		3766830	N	N	12834	N	01	N
33	20241025	160912	53	100.00	KSQ150		기타서비스	N	N	N	N		N	126000	-5000	5	-3.82	58696078300	459917	89.45	131000	131000	124000	170300	91700	131000	127627.84	10.36	0	-29242	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	46075	-47.84	23.39	12	1.26	-2634.00	5387.00	139600	20241022	-9.74	32400	20231019	288.89	139600	-9.74	20241022	46350	171.84	20240206	139600	-9.74	20241022	34050	270.04	20231026	1.02	N	141080	500	182 억		3787418	N	N	12834	N	02	N
34	20241025	150914	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124500	-6500	5	-4.96	54576775600	427023	83.06	131000	131000	124000	170300	91700	131000	127804.18	10.36	0	-29305	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	45526	-47.27	23.11	12	1.17	-2634.00	5387.00	139600	20241022	-10.82	32400	20231019	284.26	139600	-10.82	20241022	46350	168.61	20240206	139600	-10.82	20241022	34050	265.64	20231026	1.02	N	141080	500	182 억		3787418	N	N	1059	N	02	N
35	20241025	140912	53	100.00	KSQ150		기타서비스	N	N	N	N		N	127200	-3800	5	-2.90	37358527400	289632	56.33	131000	131000	126800	170300	91700	131000	128983.03	10.36	0	-28410	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	46514	-48.29	23.61	12	0.79	-2634.00	5387.00	139600	20241022	-8.88	32400	20231019	292.59	139600	-8.88	20241022	46350	174.43	20240206	139600	-8.88	20241022	34050	273.57	20231026	1.02	N	141080	500	182 억		3787418	N	N	1059	N	02	N
36	20241025	130913	53	100.00	KSQ150		기타서비스	N	N	N	N		N	128900	-2100	5	-1.60	30352948000	234944	45.70	131000	131000	127800	170300	91700	131000	129188.77	10.36	0	-16050	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	47135	-48.94	23.93	12	0.64	-2634.00	5387.00	139600	20241022	-7.66	32400	20231019	297.84	139600	-7.66	20241022	46350	178.10	20240206	139600	-7.66	20241022	34050	278.56	20231026	1.02	N	141080	500	182 억		3787418	N	N	1059	N	02	N
37	20241025	120915	53	100.00	KSQ150		기타서비스	N	N	N	N		N	128800	-2200	5	-1.68	27241562100	210866	41.01	131000	131000	127800	170300	91700	131000	129185.07	10.36	0	-14037	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	47099	-48.90	23.91	12	0.58	-2634.00	5387.00	139600	20241022	-7.74	32400	20231019	297.53	139600	-7.74	20241022	46350	177.89	20240206	139600	-7.74	20241022	34050	278.27	20231026	1.02	N	141080	500	182 억		3787418	N	N	1059	N	02	N
38	20241025	110909	53	100.00	KSQ150		기타서비스	N	N	N	N		N	128000	-3000	5	-2.29	23997717700	185607	36.10	131000	131000	127800	170300	91700	131000	129288.99	10.36	0	-12966	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	46806	-48.60	23.76	12	0.51	-2634.00	5387.00	139600	20241022	-8.31	32400	20231019	295.06	139600	-8.31	20241022	46350	176.16	20240206	139600	-8.31	20241022	34050	275.92	20231026	1.02	N	141080	500	182 억		3787418	N	N	1059	N	02	N
39	20241025	100911	53	100.00	KSQ150		기타서비스	N	N	N	N		N	129400	-1600	5	-1.22	15515930600	119841	23.31	131000	131000	127800	170300	91700	131000	129465.16	10.36	0	-10645	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	47318	-49.13	24.02	12	0.33	-2634.00	5387.00	139600	20241022	-7.31	32400	20231019	299.38	139600	-7.31	20241022	46350	179.18	20240206	139600	-7.31	20241022	34050	280.03	20231026	1.02	N	141080	500	182 억		3787418	N	N	1059	N	02	N
40	20241025	090914	53	100.00	KSQ150		기타서비스	N	N	N	N		N	129100	-1900	5	-1.45	5956665100	46145	8.98	131000	131000	127800	170300	91700	131000	129066.80	10.36	0	-3461	136733	133866	128433	125566	120133	135300	127000	183	39300	500	0	100	1	36567348	47208	-49.01	23.97	12	0.13	-2634.00	5387.00	139600	20241022	-7.52	32400	20231019	298.46	139600	-7.52	20241022	46350	178.53	20240206	139600	-7.52	20241022	34050	279.15	20231026	1.02	N	141080	500	182 억		3787418	N	N	1059	N	02	N
41	20241024	160854	53	100.00	KSQ150		기타서비스	N	N	N	N		N	131000	3100	2	2.42	65799622300	510582	51.44	126000	131300	123000	166200	89600	127900	128867.29	10.19	0	20147	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	47903	-49.73	24.32	12	1.40	-2634.00	5387.00	139600	20241022	-6.16	32400	20231019	304.32	139600	-6.16	20241022	46350	182.63	20240206	139600	-6.16	20241022	33950	285.86	20231024	1.07	N	141080	500	182 억		3727147	N	N	1059	N	02	N
42	20241024	150903	53	100.00	KSQ150		기타서비스	N	N	N	N		N	130900	3000	2	2.35	62043450100	481922	48.56	126000	131100	123000	166200	89600	127900	128741.79	10.19	0	19443	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	47867	-49.70	24.30	12	1.32	-2634.00	5387.00	139600	20241022	-6.23	32400	20231019	304.01	139600	-6.23	20241022	46350	182.42	20240206	139600	-6.23	20241022	33950	285.57	20231024	1.07	N	141080	500	182 억		3727147	N	N	9686	N	02	N
43	20241024	140851	53	100.00	KSQ150		기타서비스	N	N	N	N		N	130100	2200	2	1.72	55205285800	429419	43.27	126000	131100	123000	166200	89600	127900	128558.18	10.19	0	19228	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	47574	-49.39	24.15	12	1.17	-2634.00	5387.00	139600	20241022	-6.81	32400	20231019	301.54	139600	-6.81	20241022	46350	180.69	20240206	139600	-6.81	20241022	33950	283.21	20231024	1.07	N	141080	500	182 억		3727147	N	N	9686	N	02	N
44	20241024	130901	53	100.00	KSQ150		기타서비스	N	N	N	N		N	129500	1600	2	1.25	48186465200	375587	37.84	126000	131100	123000	166200	89600	127900	128296.48	10.19	0	7707	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	47355	-49.16	24.04	12	1.03	-2634.00	5387.00	139600	20241022	-7.23	32400	20231019	299.69	139600	-7.23	20241022	46350	179.40	20240206	139600	-7.23	20241022	33950	281.44	20231024	1.07	N	141080	500	182 억		3727147	N	N	9686	N	02	N
45	20241024	120900	53	100.00	KSQ150		기타서비스	N	N	N	N		N	130800	2900	2	2.27	42985613500	335585	33.81	126000	131100	123000	166200	89600	127900	128091.62	10.19	0	6449	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	47830	-49.66	24.28	12	0.92	-2634.00	5387.00	139600	20241022	-6.30	32400	20231019	303.70	139600	-6.30	20241022	46350	182.20	20240206	139600	-6.30	20241022	33950	285.27	20231024	1.07	N	141080	500	182 억		3727147	N	N	9686	N	02	N
46	20241024	110902	53	100.00	KSQ150		기타서비스	N	N	N	N		N	130000	2100	2	1.64	36147470300	283154	28.53	126000	131100	123000	166200	89600	127900	127660.06	10.19	0	1962	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	47538	-49.35	24.13	12	0.77	-2634.00	5387.00	139600	20241022	-6.88	32400	20231019	301.23	139600	-6.88	20241022	46350	180.47	20240206	139600	-6.88	20241022	33950	282.92	20231024	1.07	N	141080	500	182 억		3727147	N	N	9686	N	02	N
47	20241024	100838	53	100.00	KSQ150		기타서비스	N	N	N	N		N	129200	1300	2	1.02	30612702800	240302	24.21	126000	131100	123000	166200	89600	127900	127392.50	10.19	0	3412	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	47245	-49.05	23.98	12	0.66	-2634.00	5387.00	139600	20241022	-7.45	32400	20231019	298.77	139600	-7.45	20241022	46350	178.75	20240206	139600	-7.45	20241022	33950	280.56	20231024	1.07	N	141080	500	182 억		3727147	N	N	9686	N	02	N
48	20241024	090923	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124100	-3800	5	-2.97	7005234800	55930	5.64	126000	126800	123800	166200	89600	127900	125247.10	10.19	0	3982	139166	133532	126866	121232	114566	130200	117900	183	38300	500	0	100	1	36567348	45380	-47.11	23.04	12	0.15	-2634.00	5387.00	139600	20241022	-11.10	32400	20231019	283.02	139600	-11.10	20241022	46350	167.75	20240206	139600	-11.10	20241022	33950	265.54	20231024	1.07	N	141080	500	182 억		3727147	N	N	9686	N	02	N
49	20241023	160901	53	100.00	KSQ150		기타서비스	N	N	N	N		N	127900	-2800	5	-2.14	124099025400	989890	104.20	128500	132500	120200	169900	91500	130700	125364.01	10.15	0	-17431	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	46770	-48.56	23.74	12	2.71	-2634.00	5387.00	139600	20241022	-8.38	32400	20231019	294.75	139600	-8.38	20241022	46350	175.94	20240206	139600	-8.38	20241022	33950	276.73	20231023	1.12	N	141080	500	182 억		3713278	N	N	9686	N	02	N
50	20241023	150918	53	100.00	KSQ150		기타서비스	N	N	N	N		N	127800	-2900	5	-2.22	121468483100	969306	102.04	128500	132500	120200	169900	91500	130700	125314.40	10.15	0	-16963	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	46733	-48.52	23.72	12	2.65	-2634.00	5387.00	139600	20241022	-8.45	32400	20231019	294.44	139600	-8.45	20241022	46350	175.73	20240206	139600	-8.45	20241022	33950	276.44	20231023	1.12	N	141080	500	182 억		3713278	N	N	10179	N	02	N
51	20241023	140922	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123200	-7500	5	-5.74	100031300100	800581	84.28	128500	132500	120200	169900	91500	130700	124947.74	10.15	0	-12786	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	45051	-46.77	22.87	12	2.19	-2634.00	5387.00	139600	20241022	-11.75	32400	20231019	280.25	139600	-11.75	20241022	46350	165.80	20240206	139600	-11.75	20241022	33950	262.89	20231023	1.12	N	141080	500	182 억		3713278	N	N	10179	N	02	N
52	20241023	130909	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123200	-7500	5	-5.74	89167467200	712671	75.02	128500	132500	120200	169900	91500	130700	125116.60	10.15	0	-21575	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	45051	-46.77	22.87	12	1.95	-2634.00	5387.00	139600	20241022	-11.75	32400	20231019	280.25	139600	-11.75	20241022	46350	165.80	20240206	139600	-11.75	20241022	33950	262.89	20231023	1.12	N	141080	500	182 억		3713278	N	N	10179	N	02	N
53	20241023	120904	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124200	-6500	5	-4.97	80580815900	643049	67.69	128500	132500	120200	169900	91500	130700	125309.79	10.15	0	-21418	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	45417	-47.15	23.06	12	1.76	-2634.00	5387.00	139600	20241022	-11.03	32400	20231019	283.33	139600	-11.03	20241022	46350	167.96	20240206	139600	-11.03	20241022	33950	265.83	20231023	1.12	N	141080	500	182 억		3713278	N	N	10179	N	02	N
54	20241023	110859	53	100.00	KSQ150		기타서비스	N	N	N	N		N	122900	-7800	5	-5.97	71573072400	570531	60.06	128500	132500	120200	169900	91500	130700	125449.11	10.15	0	-21937	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	44941	-46.66	22.81	12	1.56	-2634.00	5387.00	139600	20241022	-11.96	32400	20231019	279.32	139600	-11.96	20241022	46350	165.16	20240206	139600	-11.96	20241022	33950	262.00	20231023	1.12	N	141080	500	182 억		3713278	N	N	10179	N	02	N
55	20241023	100903	53	100.00	KSQ150		기타서비스	N	N	N	N		N	127400	-3300	5	-2.52	24791988500	192523	20.27	128500	132500	126600	169900	91500	130700	128773.27	10.15	0	-11415	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	46587	-48.37	23.65	12	0.53	-2634.00	5387.00	139600	20241022	-8.74	32400	20231019	293.21	139600	-8.74	20241022	46350	174.87	20240206	139600	-8.74	20241022	33950	275.26	20231023	1.12	N	141080	500	182 억		3713278	N	N	10179	N	02	N
56	20241023	090903	53	100.00	KSQ150		기타서비스	N	N	N	N		N	131200	500	2	0.38	5144479200	39515	4.16	128500	132500	128500	169900	91500	130700	130189.39	10.15	0	-865	144966	137832	132466	125332	119966	136950	124450	183	39200	500	0	100	1	36567348	47976	-49.81	24.35	12	0.11	-2634.00	5387.00	139600	20241022	-6.02	32400	20231019	304.94	139600	-6.02	20241022	46350	183.06	20240206	139600	-6.02	20241022	33950	286.45	20231023	1.12	N	141080	500	182 억		3713278	N	N	10179	N	02	N
57	20241022	160852	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	130700	0	3	0.00	126097685600	945082	154.09	130700	139600	127100	169900	91500	130700	133428.13	10.41	0	-19566	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	47794	-49.62	24.26	12	2.58	-2634.00	5387.00	139600	20241022	-6.38	32400	20231019	303.40	139600	-6.38	20241022	46350	181.98	20240206	139600	-6.38	20241022	33950	284.98	20231023	1.13	N	141080	500	182 억		3805199	N	N	10179	N	02	N
58	20241022	150904	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	130600	-100	5	-0.08	121045066400	906566	147.81	130700	139600	127100	169900	91500	130700	133520.62	10.41	0	-22335	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	47757	-49.58	24.24	12	2.48	-2634.00	5387.00	139600	20241022	-6.45	32400	20231019	303.09	139600	-6.45	20241022	46350	181.77	20240206	139600	-6.45	20241022	33950	284.68	20231023	1.13	N	141080	500	182 억		3805199	N	N	2088	N	02	N
59	20241022	140904	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	131100	400	2	0.31	105455069600	786121	128.17	130700	139600	129700	169900	91500	130700	134146.40	10.41	0	-20398	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	47940	-49.77	24.34	12	2.15	-2634.00	5387.00	139600	20241022	-6.09	32400	20231019	304.63	139600	-6.09	20241022	46350	182.85	20240206	139600	-6.09	20241022	33950	286.16	20231023	1.13	N	141080	500	182 억		3805199	N	N	2088	N	02	N
60	20241022	130904	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	131100	400	2	0.31	95357358900	708991	115.59	130700	139600	129700	169900	91500	130700	134497.64	10.41	0	-16305	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	47940	-49.77	24.34	12	1.94	-2634.00	5387.00	139600	20241022	-6.09	32400	20231019	304.63	139600	-6.09	20241022	46350	182.85	20240206	139600	-6.09	20241022	33950	286.16	20231023	1.13	N	141080	500	182 억		3805199	N	N	2088	N	02	N
61	20241022	120901	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	133900	3200	2	2.45	80496297300	596172	97.20	130700	139600	129700	169900	91500	130700	135022.42	10.41	0	-10971	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	48964	-50.84	24.86	12	1.63	-2634.00	5387.00	139600	20241022	-4.08	32400	20231019	313.27	139600	-4.08	20241022	46350	188.89	20240206	139600	-4.08	20241022	33950	294.40	20231023	1.13	N	141080	500	182 억		3805199	N	N	2088	N	02	N
62	20241022	110857	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	133700	3000	2	2.30	75701197100	560422	91.37	130700	139600	129700	169900	91500	130700	135079.44	10.41	0	-5185	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	48891	-50.76	24.82	12	1.53	-2634.00	5387.00	139600	20241022	-4.23	32400	20231019	312.65	139600	-4.23	20241022	46350	188.46	20240206	139600	-4.23	20241022	33950	293.81	20231023	1.13	N	141080	500	182 억		3805199	N	N	2088	N	02	N
63	20241022	100900	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	133400	2700	2	2.07	61104979000	451177	73.56	130700	139600	129700	169900	91500	130700	135435.31	10.41	0	-939	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	48781	-50.65	24.76	12	1.23	-2634.00	5387.00	139600	20241022	-4.44	32400	20231019	311.73	139600	-4.44	20241022	46350	187.81	20240206	139600	-4.44	20241022	33950	292.93	20231023	1.13	N	141080	500	182 억		3805199	N	N	2088	N	02	N
64	20241022	090859	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	133200	2500	2	1.91	5687399500	43184	7.04	130700	133500	129700	169900	91500	130700	131703.10	10.41	0	227	137833	134266	127933	124366	118033	136050	126150	183	39200	500	0	100	1	36567348	48708	-50.57	24.73	12	0.12	-2634.00	5387.00	133500	20241022	-0.22	32400	20231019	311.11	133500	-0.22	20241022	46350	187.38	20240206	133500	-0.22	20241022	33950	292.34	20231023	1.13	N	141080	500	182 억		3805199	N	N	2088	N	02	N
65	20241021	160850	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	130700	6800	2	5.49	78444986000	610607	176.97	124200	131500	121600	161000	86800	123900	128472.83	10.49	0	9057	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	47794	-49.62	24.26	12	1.67	-2634.00	5387.00	131500	20241021	-0.61	32400	20231019	303.40	131500	-0.61	20241021	46350	181.98	20240206	131500	-0.61	20241021	33950	284.98	20231023	1.17	N	141080	500	182 억		3834777	N	N	2088	N	02	N
66	20241021	150856	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	130200	6300	2	5.08	76082616600	592527	171.73	124200	131500	121600	161000	86800	123900	128407.59	10.49	0	7527	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	47611	-49.43	24.17	12	1.62	-2634.00	5387.00	131500	20241021	-0.99	32400	20231019	301.85	131500	-0.99	20241021	46350	180.91	20240206	131500	-0.99	20241021	33950	283.51	20231023	1.17	N	141080	500	182 억		3834777	N	N	2402	N	02	N
67	20241021	140858	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	129500	5600	2	4.52	69181977100	539603	156.39	124200	131500	121600	161000	86800	123900	128213.19	10.49	0	3167	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	47355	-49.16	24.04	12	1.48	-2634.00	5387.00	131500	20241021	-1.52	32400	20231019	299.69	131500	-1.52	20241021	46350	179.40	20240206	131500	-1.52	20241021	33950	281.44	20231023	1.17	N	141080	500	182 억		3834777	N	N	2402	N	02	N
68	20241021	130856	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	131300	7400	2	5.97	59906941400	467989	135.64	124200	131500	121600	161000	86800	123900	128013.87	10.49	0	7453	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	48013	-49.85	24.37	12	1.28	-2634.00	5387.00	131500	20241021	-0.15	32400	20231019	305.25	131500	-0.15	20241021	46350	183.28	20240206	131500	-0.15	20241021	33950	286.75	20231023	1.17	N	141080	500	182 억		3834777	N	N	2402	N	02	N
69	20241021	120855	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	129800	5900	2	4.76	49018575300	384734	111.51	124200	130600	121600	161000	86800	123900	127413.76	10.49	0	2490	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	47464	-49.28	24.10	12	1.05	-2634.00	5387.00	130600	20241021	-0.61	32400	20231019	300.62	130600	-0.61	20241021	46350	180.04	20240206	130600	-0.61	20241021	33950	282.33	20231023	1.17	N	141080	500	182 억		3834777	N	N	2402	N	02	N
70	20241021	110851	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	130200	6300	2	5.08	40531419000	319530	92.61	124200	130400	121600	161000	86800	123900	126851.80	10.49	0	-408	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	47611	-49.43	24.17	12	0.87	-2634.00	5387.00	130400	20241021	-0.15	32400	20231019	301.85	130400	-0.15	20241021	46350	180.91	20240206	130400	-0.15	20241021	33950	283.51	20231023	1.17	N	141080	500	182 억		3834777	N	N	2402	N	02	N
71	20241021	100854	53	100.00	KSQ150		기타서비스	N	N	N	N		N	125200	1300	2	1.05	13402119600	108737	31.52	124200	125200	121600	161000	86800	123900	123249.50	10.49	0	1250	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	45782	-47.53	23.24	12	0.30	-2634.00	5387.00	127900	20241015	-2.11	32400	20231019	286.42	127900	-2.11	20241015	46350	170.12	20240206	127900	-2.11	20241015	33950	268.78	20231023	1.17	N	141080	500	182 억		3834777	N	N	2402	N	02	N
72	20241021	090852	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123700	-200	5	-0.16	2831939100	22881	6.63	124200	124600	123000	161000	86800	123900	123765.08	10.49	0	2166	127366	125632	124066	122332	120766	124850	121550	183	37100	500	0	100	1	36567348	45234	-46.96	22.96	12	0.06	-2634.00	5387.00	127900	20241015	-3.28	32400	20231019	281.79	127900	-3.28	20241015	46350	166.88	20240206	127900	-3.28	20241015	33950	264.36	20231023	1.17	N	141080	500	182 억		3834777	N	N	2402	N	02	N
73	20241018	160851	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123900	-100	5	-0.08	42563098200	343307	65.96	125300	125800	122500	161200	86800	124000	123979.70	10.48	0	28139	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	45307	-47.04	23.00	12	0.94	-2634.00	5387.00	127900	20241015	-3.13	32400	20231019	282.41	127900	-3.13	20241015	46350	167.31	20240206	127900	-3.13	20241015	32400	282.41	20231019	1.19	N	141080	500	182 억		3833805	N	N	2402	N	02	N
74	20241018	150915	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123500	-500	5	-0.40	40896120600	329835	63.37	125300	125800	122500	161200	86800	124000	123989.60	10.48	0	25774	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	45161	-46.89	22.93	12	0.90	-2634.00	5387.00	127900	20241015	-3.44	32400	20231019	281.17	127900	-3.44	20241015	46350	166.45	20240206	127900	-3.44	20241015	32400	281.17	20231019	1.19	N	141080	500	182 억		3833805	N	N	734	N	02	N
75	20241018	140915	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123800	-200	5	-0.16	36039972500	290533	55.82	125300	125800	122500	161200	86800	124000	124047.95	10.48	0	17206	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	45270	-47.00	22.98	12	0.79	-2634.00	5387.00	127900	20241015	-3.21	32400	20231019	282.10	127900	-3.21	20241015	46350	167.10	20240206	127900	-3.21	20241015	32400	282.10	20231019	1.19	N	141080	500	182 억		3833805	N	N	734	N	02	N
76	20241018	130900	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124400	400	2	0.32	29362020500	236423	45.42	125300	125800	122500	161200	86800	124000	124193.61	10.48	0	11272	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	45490	-47.23	23.09	12	0.65	-2634.00	5387.00	127900	20241015	-2.74	32400	20231019	283.95	127900	-2.74	20241015	46350	168.39	20240206	127900	-2.74	20241015	32400	283.95	20231019	1.19	N	141080	500	182 억		3833805	N	N	734	N	02	N
77	20241018	120912	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123700	-300	5	-0.24	25464459600	205103	39.40	125300	125800	122500	161200	86800	124000	124155.30	10.48	0	4936	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	45234	-46.96	22.96	12	0.56	-2634.00	5387.00	127900	20241015	-3.28	32400	20231019	281.79	127900	-3.28	20241015	46350	166.88	20240206	127900	-3.28	20241015	32400	281.79	20231019	1.19	N	141080	500	182 억		3833805	N	N	734	N	02	N
78	20241018	110908	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124700	700	2	0.56	20774942700	167267	32.14	125300	125800	122500	161200	86800	124000	124203.57	10.48	0	-2188	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	45599	-47.34	23.15	12	0.46	-2634.00	5387.00	127900	20241015	-2.50	32400	20231019	284.88	127900	-2.50	20241015	46350	169.04	20240206	127900	-2.50	20241015	32400	284.88	20231019	1.19	N	141080	500	182 억		3833805	N	N	734	N	02	N
79	20241018	100855	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123900	-100	5	-0.08	14955053000	120417	23.13	125300	125800	122500	161200	86800	124000	124195.59	10.48	0	-4095	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	45307	-47.04	23.00	12	0.33	-2634.00	5387.00	127900	20241015	-3.13	32400	20231019	282.41	127900	-3.13	20241015	46350	167.31	20240206	127900	-3.13	20241015	32400	282.41	20231019	1.19	N	141080	500	182 억		3833805	N	N	734	N	02	N
80	20241018	090856	53	100.00	KSQ150		기타서비스	N	N	N	N		N	122700	-1300	5	-1.05	3044680000	24577	4.72	125300	125500	122500	161200	86800	124000	123878.04	10.48	0	-1868	129866	126932	122966	120032	116066	128400	121500	183	37200	500	0	100	1	36567348	44868	-46.58	22.78	12	0.07	-2634.00	5387.00	127900	20241015	-4.07	32400	20231019	278.70	127900	-4.07	20241015	46350	164.72	20240206	127900	-4.07	20241015	32400	278.70	20231019	1.19	N	141080	500	182 억		3833805	N	N	734	N	02	N
81	20241017	160855	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124000	0	3	0.00	63609000000	518613	120.12	123200	125900	119000	161200	86800	124000	122648.34	10.34	0	54715	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	45344	-47.08	23.02	12	1.42	-2634.00	5387.00	127900	20241015	-3.05	32400	20231019	282.72	127900	-3.05	20241015	46350	167.53	20240206	127900	-3.05	20241015	32400	282.72	20231019	1.22	N	141080	500	182 억		3781066	N	N	734	N	02	N
82	20241017	150857	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124900	900	2	0.73	61059054700	498094	115.37	123200	125900	119000	161200	86800	124000	122585.02	10.34	0	50316	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	45673	-47.42	23.19	12	1.36	-2634.00	5387.00	127900	20241015	-2.35	32400	20231019	285.49	127900	-2.35	20241015	46350	169.47	20240206	127900	-2.35	20241015	32400	285.49	20231019	1.22	N	141080	500	182 억		3781066	N	N	1790	N	02	N
83	20241017	140859	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124500	500	2	0.40	54847345100	448014	103.77	123200	125900	119000	161200	86800	124000	122422.81	10.34	0	40148	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	45526	-47.27	23.11	12	1.23	-2634.00	5387.00	127900	20241015	-2.66	32400	20231019	284.26	127900	-2.66	20241015	46350	168.61	20240206	127900	-2.66	20241015	32400	284.26	20231019	1.22	N	141080	500	182 억		3781066	N	N	1790	N	02	N
84	20241017	130856	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124800	800	2	0.65	50565824700	413680	95.82	123200	125900	119000	161200	86800	124000	122233.57	10.34	0	36639	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	45636	-47.38	23.17	12	1.13	-2634.00	5387.00	127900	20241015	-2.42	32400	20231019	285.19	127900	-2.42	20241015	46350	169.26	20240206	127900	-2.42	20241015	32400	285.19	20231019	1.22	N	141080	500	182 억		3781066	N	N	1790	N	02	N
85	20241017	120900	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124700	700	2	0.56	44676320800	366656	84.93	123200	125300	119000	161200	86800	124000	121847.26	10.34	0	33187	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	45599	-47.34	23.15	12	1.00	-2634.00	5387.00	127900	20241015	-2.50	32400	20231019	284.88	127900	-2.50	20241015	46350	169.04	20240206	127900	-2.50	20241015	32400	284.88	20231019	1.22	N	141080	500	182 억		3781066	N	N	1790	N	02	N
86	20241017	110900	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123500	-500	5	-0.40	38111866100	313935	72.72	123200	125000	119000	161200	86800	124000	121399.37	10.34	0	28097	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	45161	-46.89	22.93	12	0.86	-2634.00	5387.00	127900	20241015	-3.44	32400	20231019	281.17	127900	-3.44	20241015	46350	166.45	20240206	127900	-3.44	20241015	32400	281.17	20231019	1.22	N	141080	500	182 억		3781066	N	N	1790	N	02	N
87	20241017	100856	53	100.00	KSQ150		기타서비스	N	N	N	N		N	121500	-2500	5	-2.02	30030100000	248043	57.45	123200	125000	119000	161200	86800	124000	121066.51	10.34	0	17234	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	44429	-46.13	22.55	12	0.68	-2634.00	5387.00	127900	20241015	-5.00	32400	20231019	275.00	127900	-5.00	20241015	46350	162.14	20240206	127900	-5.00	20241015	32400	275.00	20231019	1.22	N	141080	500	182 억		3781066	N	N	1790	N	02	N
88	20241017	090850	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123100	-900	5	-0.73	4246066700	34357	7.96	123200	125000	122900	161200	86800	124000	123585.01	10.34	0	-1077	128800	126400	124300	121900	119800	125350	120850	183	37200	500	0	100	1	36567348	45014	-46.74	22.85	12	0.09	-2634.00	5387.00	127900	20241015	-3.75	32400	20231019	279.94	127900	-3.75	20241015	46350	165.59	20240206	127900	-3.75	20241015	32400	279.94	20231019	1.22	N	141080	500	182 억		3781066	N	N	1790	N	02	N
89	20241016	160847	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124000	-1900	5	-1.51	53305868900	427253	51.60	125000	126700	122200	163600	88200	125900	124764.69	10.46	0	-30861	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45344	-47.08	23.02	12	1.17	-2634.00	5387.00	127900	20241015	-3.05	32400	20231019	282.72	127900	-3.05	20241015	46350	167.53	20240206	127900	-3.05	20241015	32400	282.72	20231019	1.25	N	141080	500	182 억		3823779	N	N	1790	N	02	N
90	20241016	150851	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124600	-1300	5	-1.03	49523408800	396835	47.93	125000	126700	122200	163600	88200	125900	124795.26	10.46	0	-15884	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45563	-47.30	23.13	12	1.09	-2634.00	5387.00	127900	20241015	-2.58	32400	20231019	284.57	127900	-2.58	20241015	46350	168.82	20240206	127900	-2.58	20241015	32400	284.57	20231019	1.25	N	141080	500	182 억		3823779	N	N	3724	N	02	N
91	20241016	140852	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123800	-2100	5	-1.67	38670331700	309145	37.34	125000	126700	123500	163600	88200	125900	125087.34	10.46	0	-24555	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45270	-47.00	22.98	12	0.85	-2634.00	5387.00	127900	20241015	-3.21	32400	20231019	282.10	127900	-3.21	20241015	46350	167.10	20240206	127900	-3.21	20241015	32400	282.10	20231019	1.25	N	141080	500	182 억		3823779	N	N	3724	N	02	N
92	20241016	130849	53	100.00	KSQ150		기타서비스	N	N	N	N		N	123600	-2300	5	-1.83	33661883200	268807	32.46	125000	126700	123600	163600	88200	125900	125226.32	10.46	0	-27818	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45197	-46.92	22.94	12	0.74	-2634.00	5387.00	127900	20241015	-3.36	32400	20231019	281.48	127900	-3.36	20241015	46350	166.67	20240206	127900	-3.36	20241015	32400	281.48	20231019	1.25	N	141080	500	182 억		3823779	N	N	3724	N	02	N
93	20241016	120849	53	100.00	KSQ150		기타서비스	N	N	N	N		N	124700	-1200	5	-0.95	27944731700	222774	26.90	125000	126700	124300	163600	88200	125900	125439.30	10.46	0	-15242	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45599	-47.34	23.15	12	0.61	-2634.00	5387.00	127900	20241015	-2.50	32400	20231019	284.88	127900	-2.50	20241015	46350	169.04	20240206	127900	-2.50	20241015	32400	284.88	20231019	1.25	N	141080	500	182 억		3823779	N	N	3724	N	02	N
94	20241016	110847	53	100.00	KSQ150		기타서비스	N	N	N	N		N	125300	-600	5	-0.48	22397110700	178340	21.54	125000	126700	124300	163600	88200	125900	125586.13	10.46	0	-13366	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45819	-47.57	23.26	12	0.49	-2634.00	5387.00	127900	20241015	-2.03	32400	20231019	286.73	127900	-2.03	20241015	46350	170.33	20240206	127900	-2.03	20241015	32400	286.73	20231019	1.25	N	141080	500	182 억		3823779	N	N	3724	N	02	N
95	20241016	100848	53	100.00	KSQ150		기타서비스	N	N	N	N		N	125600	-300	5	-0.24	13962791000	111311	13.44	125000	126500	124300	163600	88200	125900	125438.40	10.46	0	-8587	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45929	-47.68	23.32	12	0.30	-2634.00	5387.00	127900	20241015	-1.80	32400	20231019	287.65	127900	-1.80	20241015	46350	170.98	20240206	127900	-1.80	20241015	32400	287.65	20231019	1.25	N	141080	500	182 억		3823779	N	N	3724	N	02	N
96	20241016	090849	53	100.00	KSQ150		기타서비스	N	N	N	N		N	125600	-300	5	-0.24	3780497400	30180	3.64	125000	126500	124300	163600	88200	125900	125259.58	10.46	0	-7251	131833	128866	124933	121966	118033	130350	123450	183	37700	500	0	100	1	36567348	45929	-47.68	23.32	12	0.08	-2634.00	5387.00	127900	20241015	-1.80	32400	20231019	287.65	127900	-1.80	20241015	46350	170.98	20240206	127900	-1.80	20241015	32400	287.65	20231019	1.25	N	141080	500	182 억		3823779	N	N	3724	N	02	N
97	20241015	160844	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	125900	4700	2	3.88	103371342600	824520	140.77	123500	127900	121000	157500	84900	121200	125371.45	10.47	0	5913	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	46038	-47.80	23.37	12	2.25	-2634.00	5387.00	127900	20241015	-1.56	32400	20231019	288.58	127900	-1.56	20241015	46350	171.63	20240206	127900	-1.56	20241015	32400	288.58	20231019	1.31	N	141080	500	182 억		3830030	N	N	3723	N	02	N
98	20241015	150852	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	126100	4900	2	4.04	100286803100	800022	136.59	123500	127900	121000	157500	84900	121200	125355.09	10.47	0	5559	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	46111	-47.87	23.41	12	2.19	-2634.00	5387.00	127900	20241015	-1.41	32400	20231019	289.20	127900	-1.41	20241015	46350	172.06	20240206	127900	-1.41	20241015	32400	289.20	20231019	1.31	N	141080	500	182 억		3830030	N	N	1769	N	02	N
99	20241015	140850	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	126700	5500	2	4.54	91402176700	729509	124.55	123500	127900	121000	157500	84900	121200	125292.77	10.47	0	-3549	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	46331	-48.10	23.52	12	1.99	-2634.00	5387.00	127900	20241015	-0.94	32400	20231019	291.05	127900	-0.94	20241015	46350	173.35	20240206	127900	-0.94	20241015	32400	291.05	20231019	1.31	N	141080	500	182 억		3830030	N	N	1769	N	02	N
100	20241015	130848	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	125700	4500	2	3.71	81461788200	650904	111.13	123500	127900	121000	157500	84900	121200	125151.81	10.47	0	-12741	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	45965	-47.72	23.33	12	1.78	-2634.00	5387.00	127900	20241015	-1.72	32400	20231019	287.96	127900	-1.72	20241015	46350	171.20	20240206	127900	-1.72	20241015	32400	287.96	20231019	1.31	N	141080	500	182 억		3830030	N	N	1769	N	02	N
101	20241015	120848	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	124200	3000	2	2.48	76900815700	614489	104.91	123500	127900	121000	157500	84900	121200	125146.00	10.47	0	-13083	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	45417	-47.15	23.06	12	1.68	-2634.00	5387.00	127900	20241015	-2.89	32400	20231019	283.33	127900	-2.89	20241015	46350	167.96	20240206	127900	-2.89	20241015	32400	283.33	20231019	1.31	N	141080	500	182 억		3830030	N	N	1769	N	02	N
102	20241015	110857	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	125000	3800	2	3.14	71772164000	573269	97.88	123500	127900	121000	157500	84900	121200	125198.10	10.47	0	-15071	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	45709	-47.46	23.20	12	1.57	-2634.00	5387.00	127900	20241015	-2.27	32400	20231019	285.80	127900	-2.27	20241015	46350	169.69	20240206	127900	-2.27	20241015	32400	285.80	20231019	1.31	N	141080	500	182 억		3830030	N	N	1769	N	02	N
103	20241015	100850	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	125000	3800	2	3.14	60542985100	483368	82.53	123500	127900	121000	157500	84900	121200	125252.42	10.47	0	-12781	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	45709	-47.46	23.20	12	1.32	-2634.00	5387.00	127900	20241015	-2.27	32400	20231019	285.80	127900	-2.27	20241015	46350	169.69	20240206	127900	-2.27	20241015	32400	285.80	20231019	1.31	N	141080	500	182 억		3830030	N	N	1769	N	02	N
104	20241015	090846	53	100.00	KSQ150		기타서비스	N	N	N	N		N	121800	600	2	0.50	10066864800	82266	14.05	123500	123600	121000	157500	84900	121200	122369.79	10.47	0	-22183	127666	124432	121466	118232	115266	122950	116750	183	36300	500	0	100	1	36567348	44539	-46.24	22.61	12	0.22	-2634.00	5387.00	124700	20241014	-2.33	32400	20231019	275.93	124700	-2.33	20241014	46350	162.78	20240206	124700	-2.33	20241014	32400	275.93	20231019	1.31	N	141080	500	182 억		3830030	N	N	1769	N	02	N
105	20241014	160827	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	121200	-2200	5	-1.78	70233520900	580108	48.73	124300	124700	118500	160400	86400	123400	121068.08	10.51	0	-24224	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44320	-46.01	22.50	12	1.59	-2634.00	5387.00	124700	20241014	-2.81	32400	20231019	274.07	124700	-2.81	20241014	46350	161.49	20240206	124700	-2.81	20241014	32400	274.07	20231019	1.65	N	141080	500	182 억		3841963	N	N	1769	N	02	N
106	20241014	150837	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	121200	-2200	5	-1.78	68284960600	564041	47.38	124300	124700	118500	160400	86400	123400	121062.25	10.51	0	-25183	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44320	-46.01	22.50	12	1.54	-2634.00	5387.00	124700	20241014	-2.81	32400	20231019	274.07	124700	-2.81	20241014	46350	161.49	20240206	124700	-2.81	20241014	32400	274.07	20231019	1.65	N	141080	500	182 억		3841963	N	N	3097	N	02	N
107	20241014	140837	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	121400	-2000	5	-1.62	63709943000	526334	44.22	124300	124700	118500	160400	86400	123400	121043.00	10.51	0	-30201	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44393	-46.09	22.54	12	1.44	-2634.00	5387.00	124700	20241014	-2.65	32400	20231019	274.69	124700	-2.65	20241014	46350	161.92	20240206	124700	-2.65	20241014	32400	274.69	20231019	1.65	N	141080	500	182 억		3841963	N	N	3097	N	02	N
108	20241014	130835	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	121500	-1900	5	-1.54	59396715300	490904	41.24	124300	124700	118500	160400	86400	123400	120992.70	10.51	0	-30258	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44429	-46.13	22.55	12	1.34	-2634.00	5387.00	124700	20241014	-2.57	32400	20231019	275.00	124700	-2.57	20241014	46350	162.14	20240206	124700	-2.57	20241014	32400	275.00	20231019	1.65	N	141080	500	182 억		3841963	N	N	3097	N	02	N
109	20241014	120829	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	121300	-2100	5	-1.70	55543183800	459108	38.57	124300	124700	118500	160400	86400	123400	120978.64	10.51	0	-26922	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44356	-46.05	22.52	12	1.26	-2634.00	5387.00	124700	20241014	-2.73	32400	20231019	274.38	124700	-2.73	20241014	46350	161.70	20240206	124700	-2.73	20241014	32400	274.38	20231019	1.65	N	141080	500	182 억		3841963	N	N	3097	N	02	N
110	20241014	110828	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	121400	-2000	5	-1.62	51058102500	422240	35.47	124300	124700	118500	160400	86400	123400	120919.76	10.51	0	-26512	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44393	-46.09	22.54	12	1.15	-2634.00	5387.00	124700	20241014	-2.65	32400	20231019	274.69	124700	-2.65	20241014	46350	161.92	20240206	124700	-2.65	20241014	32400	274.69	20231019	1.65	N	141080	500	182 억		3841963	N	N	3097	N	02	N
111	20241014	100829	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	120700	-2700	5	-2.19	42064401300	348134	29.25	124300	124700	118500	160400	86400	123400	120825.37	10.51	0	-14208	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44137	-45.82	22.41	12	0.95	-2634.00	5387.00	124700	20241014	-3.21	32400	20231019	272.53	124700	-3.21	20241014	46350	160.41	20240206	124700	-3.21	20241014	32400	272.53	20231019	1.65	N	141080	500	182 억		3841963	N	N	3097	N	02	N
112	20241014	090833	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	120700	-2700	5	-2.19	13745880200	112161	9.42	124300	124700	120400	160400	86400	123400	122552.02	10.51	0	-10718	126800	125100	122600	120900	118400	125950	121750	183	37000	500	0	100	1	36567348	44137	-45.82	22.41	12	0.31	-2634.00	5387.00	124700	20241014	-3.21	32400	20231019	272.53	124700	-3.21	20241014	46350	160.41	20240206	124700	-3.21	20241014	32400	272.53	20231019	1.65	N	141080	500	182 억		3841963	N	N	3097	N	02	N
113	20241011	160814	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	123400	100	2	0.08	145061187900	1185481	43.10	121500	124300	120100	160200	86400	123300	122358.83	10.78	0	-42373	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	45124	-46.85	22.91	12	3.24	-2634.00	5387.00	124300	20241011	-0.72	32400	20231019	280.86	124300	-0.72	20241011	46350	166.24	20240206	124300	-0.72	20241011	32400	280.86	20231019	1.51	N	141080	500	182 억		3940520	N	N	3097	N	02	N
114	20241011	150828	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	122700	-600	5	-0.49	138725728800	1134017	41.23	121500	124300	120100	160200	86400	123300	122326.25	10.78	0	-34950	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	44868	-46.58	22.78	12	3.10	-2634.00	5387.00	124300	20241011	-1.29	32400	20231019	278.70	124300	-1.29	20241011	46350	164.72	20240206	124300	-1.29	20241011	32400	278.70	20231019	1.51	N	141080	500	182 억		3940520	N	N	2989	N	02	N
115	20241011	140830	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	123100	-200	5	-0.16	123690363800	1011519	36.78	121500	124300	120100	160200	86400	123300	122275.89	10.78	0	-48416	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	45014	-46.74	22.85	12	2.77	-2634.00	5387.00	124300	20241011	-0.97	32400	20231019	279.94	124300	-0.97	20241011	46350	165.59	20240206	124300	-0.97	20241011	32400	279.94	20231019	1.51	N	141080	500	182 억		3940520	N	N	2989	N	02	N
116	20241011	130830	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	123700	400	2	0.32	111728784100	914479	33.25	121500	124300	120100	160200	86400	123300	122170.32	10.78	0	-34323	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	45234	-46.96	22.96	12	2.50	-2634.00	5387.00	124300	20241011	-0.48	32400	20231019	281.79	124300	-0.48	20241011	46350	166.88	20240206	124300	-0.48	20241011	32400	281.79	20231019	1.51	N	141080	500	182 억		3940520	N	N	2989	N	02	N
117	20241011	120824	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	122400	-900	5	-0.73	102793195500	841779	30.61	121500	124300	120100	160200	86400	123300	122105.95	10.78	0	-40106	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	44758	-46.47	22.72	12	2.30	-2634.00	5387.00	124300	20241011	-1.53	32400	20231019	277.78	124300	-1.53	20241011	46350	164.08	20240206	124300	-1.53	20241011	32400	277.78	20231019	1.51	N	141080	500	182 억		3940520	N	N	2989	N	02	N
118	20241011	110825	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	122200	-1100	5	-0.89	97389580100	797530	29.00	121500	124300	120100	160200	86400	123300	122105.26	10.78	0	-38227	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	44685	-46.39	22.68	12	2.18	-2634.00	5387.00	124300	20241011	-1.69	32400	20231019	277.16	124300	-1.69	20241011	46350	163.65	20240206	124300	-1.69	20241011	32400	277.16	20231019	1.51	N	141080	500	182 억		3940520	N	N	2989	N	02	N
119	20241011	100833	53	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	122600	-700	5	-0.57	76943948800	631098	22.95	121500	124300	120100	160200	86400	123300	121907.89	10.78	0	-29825	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	44832	-46.55	22.76	12	1.73	-2634.00	5387.00	124300	20241011	-1.37	32400	20231019	278.40	124300	-1.37	20241011	46350	164.51	20240206	124300	-1.37	20241011	32400	278.40	20231019	1.51	N	141080	500	182 억		3940520	N	N	2989	N	02	N
120	20241011	090830	53	100.00	KSQ150		기타서비스	N	N	N	N		N	121900	-1400	5	-1.14	27245837800	224565	8.16	121500	122400	120100	160200	86400	123300	121274.53	10.78	0	5223	132033	127666	119233	114866	106433	129850	117050	183	36900	500	0	100	1	36567348	44576	-46.28	22.63	12	0.61	-2634.00	5387.00	123600	20241010	-1.38	32400	20231019	276.23	123600	-1.38	20241010	46350	163.00	20240206	123600	-1.38	20241010	32400	276.23	20231019	1.51	N	141080	500	182 억		3940520	N	N	2989	N	02	N
121	20241010	160846	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	123300	10700	2	9.50	320204299000	2706994	272.34	111800	123600	110800	146300	78900	112600	118267.94	10.75	0	-24646	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	45088	-46.81	22.89	12	7.40	-2634.00	5387.00	123600	20241010	-0.24	32400	20231019	280.56	123600	-0.24	20241010	46350	166.02	20240206	123600	-0.24	20241010	32400	280.56	20231019	1.48	N	141080	500	182 억		3930602	N	N	2989	N	01	N
122	20241010	150901	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	121400	8800	2	7.82	275391134000	2341323	235.55	111800	121900	110800	146300	78900	112600	117624.11	10.75	0	-39862	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	44393	-46.09	22.54	12	6.40	-2634.00	5387.00	121900	20241010	-0.41	32400	20231019	274.69	121900	-0.41	20241010	46350	161.92	20240206	121900	-0.41	20241010	32400	274.69	20231019	1.48	N	141080	500	182 억		3930602	N	N	1500	N	01	N
123	20241010	140854	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	114200	1600	2	1.42	76546397500	670096	67.42	111800	119500	110800	146300	78900	112600	114234.37	10.75	0	24436	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	41760	-43.36	21.20	12	1.83	-2634.00	5387.00	119500	20241010	-4.44	32400	20231019	252.47	119500	-4.44	20241010	46350	146.39	20240206	119500	-4.44	20241010	32400	252.47	20231019	1.48	N	141080	500	182 억		3930602	N	N	1500	N	01	N
124	20241010	130851	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	113900	1300	2	1.15	51349997900	452874	45.56	111800	115500	110800	146300	78900	112600	113388.64	10.75	0	16032	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	41650	-43.24	21.14	12	1.24	-2634.00	5387.00	115500	20241010	-1.39	32400	20231019	251.54	115500	-1.39	20241010	46350	145.74	20240206	115500	-1.39	20241010	32400	251.54	20231019	1.48	N	141080	500	182 억		3930602	N	N	1500	N	01	N
125	20241010	120853	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	113900	1300	2	1.15	46130448900	406884	40.94	111800	115500	110800	146300	78900	112600	113376.80	10.75	0	13200	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	41650	-43.24	21.14	12	1.11	-2634.00	5387.00	115500	20241010	-1.39	32400	20231019	251.54	115500	-1.39	20241010	46350	145.74	20240206	115500	-1.39	20241010	32400	251.54	20231019	1.48	N	141080	500	182 억		3930602	N	N	1500	N	01	N
126	20241010	110852	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	114300	1700	2	1.51	43191273800	381092	38.34	111800	115500	110800	146300	78900	112600	113337.45	10.75	0	12387	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	41796	-43.39	21.22	12	1.04	-2634.00	5387.00	115500	20241010	-1.04	32400	20231019	252.78	115500	-1.04	20241010	46350	146.60	20240206	115500	-1.04	20241010	32400	252.78	20231019	1.48	N	141080	500	182 억		3930602	N	N	1500	N	01	N
127	20241010	100850	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	113300	700	2	0.62	28554963200	252708	25.42	111800	114200	110800	146300	78900	112600	112997.42	10.75	0	5292	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	41431	-43.01	21.03	12	0.69	-2634.00	5387.00	114200	20241010	-0.79	32400	20231019	249.69	114200	-0.79	20241010	46350	144.44	20240206	114200	-0.79	20241010	32400	249.69	20231019	1.48	N	141080	500	182 억		3930602	N	N	1500	N	01	N
128	20241010	090854	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	112300	-300	5	-0.27	8576372100	76236	7.67	111800	113900	110800	146300	78900	112600	112496.34	10.75	0	6831	118133	115366	110433	107666	102733	116750	109050	183	33700	500	83320	100	1	36567348	41065	-42.63	20.85	12	0.21	-2634.00	5387.00	113900	20241010	-1.40	32400	20231019	246.60	113900	-1.40	20241010	46350	142.29	20240206	113900	-1.40	20241010	32400	246.60	20231019	1.48	N	141080	500	182 억		3930602	N	N	1500	N	01	N
129	20241008	160845	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	112600	4800	2	4.45	109110963800	985938	257.44	105900	113200	105500	140100	75500	107800	110664.63	11.09	0	-44011	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	41175	-42.75	20.90	12	2.70	-2634.00	5387.00	113200	20241008	-0.53	32400	20231019	247.53	113200	-0.53	20241008	46350	142.93	20240206	113200	-0.53	20241008	32400	247.53	20231019	1.48	N	141080	500	182 억		4053951	N	N	1500	N	00	N
130	20241008	150852	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	112800	5000	2	4.64	102438679800	926810	242.00	105900	113000	105500	140100	75500	107800	110529.58	11.09	0	-47633	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	41248	-42.82	20.94	12	2.53	-2634.00	5387.00	113000	20241008	-0.18	32400	20231019	248.15	113000	-0.18	20241008	46350	143.37	20240206	113000	-0.18	20241008	32400	248.15	20231019	1.48	N	141080	500	182 억		4053951	N	N	358	N	00	N
131	20241008	140848	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	112000	4200	2	3.90	86098436100	781231	203.99	105900	112900	105500	140100	75500	107800	110210.08	11.09	0	-19227	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	40955	-42.52	20.79	12	2.14	-2634.00	5387.00	112900	20241008	-0.80	32400	20231019	245.68	112900	-0.80	20241008	46350	141.64	20240206	112900	-0.80	20241008	32400	245.68	20231019	1.48	N	141080	500	182 억		4053951	N	N	358	N	00	N
132	20241008	130847	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	112000	4200	2	3.90	78849717000	716438	187.07	105900	112900	105500	140100	75500	107800	110059.41	11.09	0	-8206	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	40955	-42.52	20.79	12	1.96	-2634.00	5387.00	112900	20241008	-0.80	32400	20231019	245.68	112900	-0.80	20241008	46350	141.64	20240206	112900	-0.80	20241008	32400	245.68	20231019	1.48	N	141080	500	182 억		4053951	N	N	358	N	00	N
133	20241008	120848	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	111400	3600	2	3.34	72358577500	658264	171.88	105900	112900	105500	140100	75500	107800	109924.80	11.09	0	-1126	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	40736	-42.29	20.68	12	1.80	-2634.00	5387.00	112900	20241008	-1.33	32400	20231019	243.83	112900	-1.33	20241008	46350	140.35	20240206	112900	-1.33	20241008	32400	243.83	20231019	1.48	N	141080	500	182 억		4053951	N	N	358	N	00	N
134	20241008	110847	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	111900	4100	2	3.80	57304395400	523892	136.79	105900	112000	105500	140100	75500	107800	109383.45	11.09	0	-7055	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	40919	-42.48	20.77	12	1.43	-2634.00	5387.00	112000	20241008	-0.09	32400	20231019	245.37	112000	-0.09	20241008	46350	141.42	20240206	112000	-0.09	20241008	32400	245.37	20231019	1.48	N	141080	500	182 억		4053951	N	N	358	N	00	N
135	20241008	100849	55	60.00	KSQ150	신고가	기타서비스	N	N	N	Y	60	N	110300	2500	2	2.32	32561851800	300616	78.49	105900	110800	105500	140100	75500	107800	108317.88	11.09	0	-1957	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	40334	-41.88	20.48	12	0.82	-2634.00	5387.00	110800	20241008	-0.45	32400	20231019	240.43	110800	-0.45	20241008	46350	137.97	20240206	110800	-0.45	20241008	32400	240.43	20231019	1.48	N	141080	500	182 억		4053951	N	N	358	N	00	N
136	20241008	090848	55	60.00	KSQ150		기타서비스	N	N	N	Y	60	N	107200	-600	5	-0.56	4174740400	39228	10.24	105900	107200	105500	140100	75500	107800	106406.37	11.09	0	-11909	109533	108666	106933	106066	104333	109100	106500	183	32300	500	79770	100	1	36567348	39200	-40.70	19.90	12	0.11	-2634.00	5387.00	107800	20241007	-0.56	32400	20231019	230.86	107800	-0.56	20241007	46350	131.28	20240206	107800	-0.56	20241007	32400	230.86	20231019	1.48	N	141080	500	182 억		4053951	N	N	358	N	00	N
137	20241007	160857	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	107800	600	2	0.56	40402765600	379425	43.57	106500	107800	105200	139300	75100	107200	106478.25	11.30	0	-63248	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	39420	-40.93	20.01	12	1.04	-2634.00	5387.00	107800	20241007	0.00	32400	20231019	232.72	107800	0.00	20241007	46350	132.58	20240206	107800	0.00	20241007	32400	232.72	20231019	1.48	N	141080	500	182 억		4132929	N	N	358	N	00	N
138	20241007	150819	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	107000	-200	5	-0.19	37315249000	350707	40.28	106500	107800	105200	139300	75100	107200	106400.03	11.30	0	-59901	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	39127	-40.62	19.86	12	0.96	-2634.00	5387.00	107800	20241007	-0.74	32400	20231019	230.25	107800	-0.74	20241007	46350	130.85	20240206	107800	-0.74	20241007	32400	230.25	20231019	1.48	N	141080	500	182 억		4132929	N	N	428	N	00	N
139	20241007	140850	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	107200	0	3	0.00	33469696900	314743	36.15	106500	107800	105200	139300	75100	107200	106339.71	11.30	0	-58071	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	39200	-40.70	19.90	12	0.86	-2634.00	5387.00	107800	20241007	-0.56	32400	20231019	230.86	107800	-0.56	20241007	46350	131.28	20240206	107800	-0.56	20241007	32400	230.86	20231019	1.48	N	141080	500	182 억		4132929	N	N	428	N	00	N
140	20241007	130816	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	106300	-900	5	-0.84	28247874100	265886	30.54	106500	107800	105200	139300	75100	107200	106240.48	11.30	0	-51810	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	38871	-40.36	19.73	12	0.73	-2634.00	5387.00	107800	20241007	-1.39	32400	20231019	228.09	107800	-1.39	20241007	46350	129.34	20240206	107800	-1.39	20241007	32400	228.09	20231019	1.48	N	141080	500	182 억		4132929	N	N	428	N	00	N
141	20241007	120853	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	105900	-1300	5	-1.21	25616810900	241063	27.68	106500	107800	105200	139300	75100	107200	106265.97	11.30	0	-46990	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	38725	-40.21	19.66	12	0.66	-2634.00	5387.00	107800	20241007	-1.76	32400	20231019	226.85	107800	-1.76	20241007	46350	128.48	20240206	107800	-1.76	20241007	32400	226.85	20231019	1.48	N	141080	500	182 억		4132929	N	N	428	N	00	N
142	20241007	110807	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	106100	-1100	5	-1.03	23831310100	224182	25.75	106500	107800	105200	139300	75100	107200	106303.33	11.30	0	-45096	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	38798	-40.28	19.70	12	0.61	-2634.00	5387.00	107800	20241007	-1.58	32400	20231019	227.47	107800	-1.58	20241007	46350	128.91	20240206	107800	-1.58	20241007	32400	227.47	20231019	1.48	N	141080	500	182 억		4132929	N	N	428	N	00	N
143	20241007	100806	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	105700	-1500	5	-1.40	19303936900	181437	20.84	106500	107800	105200	139300	75100	107200	106394.63	11.30	0	-37306	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	38652	-40.13	19.62	12	0.50	-2634.00	5387.00	107800	20241007	-1.95	32400	20231019	226.23	107800	-1.95	20241007	46350	128.05	20240206	107800	-1.95	20241007	32400	226.23	20231019	1.48	N	141080	500	182 억		4132929	N	N	428	N	00	N
144	20241007	090841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	106800	-400	5	-0.37	6924174800	65231	7.49	106500	107100	105200	139300	75100	107200	106148.22	11.30	0	-10479	114000	110600	104200	100800	94400	112300	102500	183	32100	500	79320	100	1	36567348	39054	-40.55	19.83	12	0.18	-2634.00	5387.00	107600	20241004	-0.74	32400	20231019	229.63	107600	-0.74	20241004	46350	130.42	20240206	107600	-0.74	20241004	32400	229.63	20231019	1.48	N	141080	500	182 억		4132929	N	N	428	N	00	N
145	20241004	160742	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	107200	9400	2	9.61	90701614300	865895	275.29	97800	107600	97800	127100	68500	97800	104746.85	10.87	0	173790	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	39200	-40.70	19.90	12	2.37	-2634.00	5387.00	107600	20241004	-0.37	32400	20231019	230.86	107600	-0.37	20241004	46350	131.28	20240206	107600	-0.37	20241004	32400	230.86	20231019	1.50	N	141080	500	182 억		3976072	N	N	428	N	00	N
146	20241004	150755	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	107000	9200	2	9.41	86573887000	827370	263.04	97800	107600	97800	127100	68500	97800	104638.62	10.87	0	171842	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	39127	-40.62	19.86	12	2.26	-2634.00	5387.00	107600	20241004	-0.56	32400	20231019	230.25	107600	-0.56	20241004	46350	130.85	20240206	107600	-0.56	20241004	32400	230.25	20231019	1.50	N	141080	500	182 억		3976072	N	N	124	N	00	N
147	20241004	140746	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	106500	8700	2	8.90	79291180500	759196	241.37	97800	107600	97800	127100	68500	97800	104442.23	10.87	0	162651	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	38944	-40.43	19.77	12	2.08	-2634.00	5387.00	107600	20241004	-1.02	32400	20231019	228.70	107600	-1.02	20241004	46350	129.77	20240206	107600	-1.02	20241004	32400	228.70	20231019	1.50	N	141080	500	182 억		3976072	N	N	124	N	00	N
148	20241004	130750	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	106300	8500	2	8.69	71809451300	688934	219.03	97800	107600	97800	127100	68500	97800	104234.03	10.87	0	149918	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	38871	-40.36	19.73	12	1.88	-2634.00	5387.00	107600	20241004	-1.21	32400	20231019	228.09	107600	-1.21	20241004	46350	129.34	20240206	107600	-1.21	20241004	32400	228.09	20231019	1.50	N	141080	500	182 억		3976072	N	N	124	N	00	N
149	20241004	120749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	107300	9500	2	9.71	62407539100	600802	191.01	97800	107600	97800	127100	68500	97800	103875.16	10.87	0	126551	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	39237	-40.74	19.92	12	1.64	-2634.00	5387.00	107600	20241004	-0.28	32400	20231019	231.17	107600	-0.28	20241004	46350	131.50	20240206	107600	-0.28	20241004	32400	231.17	20231019	1.50	N	141080	500	182 억		3976072	N	N	124	N	00	N
150	20241004	110745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	105200	7400	2	7.57	40021332100	390606	124.18	97800	105300	97800	127100	68500	97800	102461.29	10.87	0	80329	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	38469	-39.94	19.53	12	1.07	-2634.00	5387.00	106900	20240923	-1.59	32400	20231019	224.69	106900	-1.59	20240923	46350	126.97	20240206	106900	-1.59	20240923	32400	224.69	20231019	1.50	N	141080	500	182 억		3976072	N	N	124	N	00	N
151	20241004	100746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103000	5200	2	5.32	22399266700	221183	70.32	97800	103200	97800	127100	68500	97800	101272.52	10.87	0	16308	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	37664	-39.10	19.12	12	0.60	-2634.00	5387.00	106900	20240923	-3.65	32400	20231019	217.90	106900	-3.65	20240923	46350	122.22	20240206	106900	-3.65	20240923	32400	217.90	20231019	1.50	N	141080	500	182 억		3976072	N	N	124	N	00	N
152	20241004	090748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99600	1800	2	1.84	1890419800	19107	6.07	97800	99700	97800	127100	68500	97800	98947.12	10.87	0	1914	101466	99632	98466	96632	95466	99300	96300	183	29300	500	72370	100	1	36567348	36421	-37.81	18.49	12	0.05	-2634.00	5387.00	106900	20240923	-6.83	32400	20231019	207.41	106900	-6.83	20240923	46350	114.89	20240206	106900	-6.83	20240923	32400	207.41	20231019	1.50	N	141080	500	182 억		3976072	N	N	124	N	00	N
153	20241002	160742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97800	-900	5	-0.91	30758418400	311681	78.53	97800	100300	97300	128300	69100	98700	98687.43	10.97	0	-20543	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	35763	-37.13	18.15	12	0.85	-2634.00	5387.00	106900	20240923	-8.51	32400	20231019	201.85	106900	-8.51	20240923	46350	111.00	20240206	106900	-8.51	20240923	32400	201.85	20231019	1.52	N	141080	500	182 억		4012111	N	N	124	N	00	N
154	20241002	150753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97500	-1200	5	-1.22	29378515600	297552	74.97	97800	100300	97300	128300	69100	98700	98734.06	10.97	0	-24705	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	35653	-37.02	18.10	12	0.81	-2634.00	5387.00	106900	20240923	-8.79	32400	20231019	200.93	106900	-8.79	20240923	46350	110.36	20240206	106900	-8.79	20240923	32400	200.93	20231019	1.52	N	141080	500	182 억		4012111	N	N	439	N	00	N
155	20241002	140752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97900	-800	5	-0.81	25652249000	259379	65.36	97800	100300	97300	128300	69100	98700	98898.74	10.97	0	-23304	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	35799	-37.17	18.17	12	0.71	-2634.00	5387.00	106900	20240923	-8.42	32400	20231019	202.16	106900	-8.42	20240923	46350	111.22	20240206	106900	-8.42	20240923	32400	202.16	20231019	1.52	N	141080	500	182 억		4012111	N	N	439	N	00	N
156	20241002	130742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98600	-100	5	-0.10	21511495800	217114	54.71	97800	100300	97800	128300	69100	98700	99079.33	10.97	0	-14822	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	36055	-37.43	18.30	12	0.59	-2634.00	5387.00	106900	20240923	-7.76	32400	20231019	204.32	106900	-7.76	20240923	46350	112.73	20240206	106900	-7.76	20240923	32400	204.32	20231019	1.52	N	141080	500	182 억		4012111	N	N	439	N	00	N
157	20241002	120742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98200	-500	5	-0.51	18620458700	187847	47.33	97800	100300	97800	128300	69100	98700	99125.75	10.97	0	-12624	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	35909	-37.28	18.23	12	0.51	-2634.00	5387.00	106900	20240923	-8.14	32400	20231019	203.09	106900	-8.14	20240923	46350	111.87	20240206	106900	-8.14	20240923	32400	203.09	20231019	1.52	N	141080	500	182 억		4012111	N	N	439	N	00	N
158	20241002	110733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98700	0	3	0.00	15628655400	157421	39.67	97800	100300	97800	128300	69100	98700	99279.50	10.97	0	-9781	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	36092	-37.47	18.32	12	0.43	-2634.00	5387.00	106900	20240923	-7.67	32400	20231019	204.63	106900	-7.67	20240923	46350	112.94	20240206	106900	-7.67	20240923	32400	204.63	20231019	1.52	N	141080	500	182 억		4012111	N	N	439	N	00	N
159	20241002	100732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99500	800	2	0.81	10595352700	106661	26.88	97800	100200	97800	128300	69100	98700	99336.94	10.97	0	3129	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	36385	-37.78	18.47	12	0.29	-2634.00	5387.00	106900	20240923	-6.92	32400	20231019	207.10	106900	-6.92	20240923	46350	114.67	20240206	106900	-6.92	20240923	32400	207.10	20231019	1.52	N	141080	500	182 억		4012111	N	N	439	N	00	N
160	20241002	090732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99400	700	2	0.71	2804099700	28300	7.13	97800	100200	97800	128300	69100	98700	99085.31	10.97	0	7403	102300	100500	98900	97100	95500	101400	98000	183	29600	500	73030	100	1	36567348	36348	-37.74	18.45	12	0.08	-2634.00	5387.00	106900	20240923	-7.02	32400	20231019	206.79	106900	-7.02	20240923	46350	114.46	20240206	106900	-7.02	20240923	32400	206.79	20231019	1.52	N	141080	500	182 억		4012111	N	N	439	N	00	N