KissMeData/140410/price/prices-20240901.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	20240930	160854	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	27100	-1700	5	-5.90	6774944700	246170	330.07	29050	29150	27000	37400	20200	28800	27521.44	20.69	0	-13915	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8119	-60.22	13.06	12	0.82	-450.00	2075.00	50200	20240306	-46.02	27000	20240930	0.37	50200	-46.02	20240306	27000	0.37	20240930	50200	-46.02	20240306	27000	0.37	20240930	0.51	N	140410	500	149 억		6198757	N	N	2	N	00	N
3	20240930	150907	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	27200	-1600	5	-5.56	5898114650	213800	286.67	29050	29150	27100	37400	20200	28800	27587.07	20.69	0	-11896	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8149	-60.44	13.11	12	0.71	-450.00	2075.00	50200	20240306	-45.82	27100	20240930	0.37	50200	-45.82	20240306	27100	0.37	20240930	50200	-45.82	20240306	27100	0.37	20240930	0.51	N	140410	500	149 억		6198757	N	N	0	N	00	N
4	20240930	140904	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	27200	-1600	5	-5.56	5008612850	181067	242.78	29050	29150	27100	37400	20200	28800	27661.65	20.69	0	-13269	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8149	-60.44	13.11	12	0.60	-450.00	2075.00	50200	20240306	-45.82	27100	20240930	0.37	50200	-45.82	20240306	27100	0.37	20240930	50200	-45.82	20240306	27100	0.37	20240930	0.51	N	140410	500	149 억		6198757	N	N	0	N	00	N
5	20240930	130902	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	27550	-1250	5	-4.34	4308044350	155420	208.39	29050	29150	27100	37400	20200	28800	27718.73	20.69	0	-8186	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8254	-61.22	13.28	12	0.52	-450.00	2075.00	50200	20240306	-45.12	27100	20240930	1.66	50200	-45.12	20240306	27100	1.66	20240930	50200	-45.12	20240306	27100	1.66	20240930	0.51	N	140410	500	149 억		6198757	N	N	0	N	00	N
6	20240930	120858	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	27400	-1400	5	-4.86	3978647650	143436	192.32	29050	29150	27100	37400	20200	28800	27738.14	20.69	0	-10117	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8209	-60.89	13.20	12	0.48	-450.00	2075.00	50200	20240306	-45.42	27100	20240930	1.11	50200	-45.42	20240306	27100	1.11	20240930	50200	-45.42	20240306	27100	1.11	20240930	0.51	N	140410	500	149 억		6198757	N	N	0	N	00	N
7	20240930	110856	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	27400	-1400	5	-4.86	3100605600	111318	149.26	29050	29150	27350	37400	20200	28800	27853.59	20.69	0	-9764	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8209	-60.89	13.20	12	0.37	-450.00	2075.00	50200	20240306	-45.42	27350	20240930	0.18	50200	-45.42	20240306	27350	0.18	20240930	50200	-45.42	20240306	27350	0.18	20240930	0.51	N	140410	500	149 억		6198757	N	N	0	N	00	N
8	20240930	100855	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	27600	-1200	5	-4.17	2218937500	79238	106.24	29050	29150	27400	37400	20200	28800	28003.45	20.69	0	-9432	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8269	-61.33	13.30	12	0.26	-450.00	2075.00	50200	20240306	-45.02	27400	20240930	0.73	50200	-45.02	20240306	27400	0.73	20240930	50200	-45.02	20240306	27400	0.73	20240930	0.51	N	140410	500	149 억		6198757	N	N	0	N	00	N
9	20240930	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28500	-300	5	-1.04	238663350	8238	11.05	29050	29150	28500	37400	20200	28800	28971.03	20.69	0	158	30133	29466	29133	28466	28133	29300	28300	150	8600	500	21310	50	1	29958918	8538	-63.33	13.73	12	0.03	-450.00	2075.00	50200	20240306	-43.23	28400	20240805	0.35	50200	-43.23	20240306	28400	0.35	20240805	50200	-43.23	20240306	28400	0.35	20240805	0.51	N	140410	500	149 억		6198757	N	N	0	N	00	N
10	20240927	160903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	28800	-1000	5	-3.36	2096428050	71661	87.20	29700	29800	28800	38700	20900	29800	29260.04	20.73	0	-14370	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8627	-64.00	13.88	12	0.24	-450.00	2075.00	51600	20230918	-44.19	28400	20240805	1.41	50200	-42.63	20240306	28400	1.41	20240805	50200	-42.63	20240306	28400	1.41	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
11	20240927	150904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29050	-750	5	-2.52	1762582800	60100	73.13	29700	29800	28900	38700	20900	29800	29327.50	20.73	0	-9297	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8702	-64.56	14.00	12	0.20	-450.00	2075.00	51600	20230918	-43.70	28400	20240805	2.29	50200	-42.13	20240306	28400	2.29	20240805	50200	-42.13	20240306	28400	2.29	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
12	20240927	140912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29200	-600	5	-2.01	1176699150	39947	48.61	29700	29800	29150	38700	20900	29800	29456.51	20.73	0	-7578	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8747	-64.89	14.07	12	0.13	-450.00	2075.00	51600	20230918	-43.41	28400	20240805	2.82	50200	-41.83	20240306	28400	2.82	20240805	50200	-41.83	20240306	28400	2.82	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
13	20240927	130904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29250	-550	5	-1.85	1070451750	36315	44.19	29700	29800	29150	38700	20900	29800	29476.85	20.73	0	-6326	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8762	-65.00	14.10	12	0.12	-450.00	2075.00	51600	20230918	-43.31	28400	20240805	2.99	50200	-41.73	20240306	28400	2.99	20240805	50200	-41.73	20240306	28400	2.99	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
14	20240927	120858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29250	-550	5	-1.85	950472300	32211	39.19	29700	29800	29250	38700	20900	29800	29507.69	20.73	0	-5646	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8762	-65.00	14.10	12	0.11	-450.00	2075.00	51600	20230918	-43.31	28400	20240805	2.99	50200	-41.73	20240306	28400	2.99	20240805	50200	-41.73	20240306	28400	2.99	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
15	20240927	110903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-300	5	-1.01	653616600	22109	26.90	29700	29800	29350	38700	20900	29800	29563.37	20.73	0	-5186	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8837	-65.56	14.22	12	0.07	-450.00	2075.00	51600	20230918	-42.83	28400	20240805	3.87	50200	-41.24	20240306	28400	3.87	20240805	50200	-41.24	20240306	28400	3.87	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
16	20240927	100900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29550	-250	5	-0.84	432072400	14590	17.75	29700	29800	29450	38700	20900	29800	29614.28	20.73	0	-3629	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8852	-65.67	14.24	12	0.05	-450.00	2075.00	51600	20230918	-42.73	28400	20240805	4.05	50200	-41.14	20240306	28400	4.05	20240805	50200	-41.14	20240306	28400	4.05	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
17	20240927	090903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29600	-200	5	-0.67	156623750	5286	6.43	29700	29750	29450	38700	20900	29800	29629.92	20.73	0	-3369	30800	30300	29700	29200	28600	30550	29450	150	8900	500	22050	50	1	29956418	8867	-65.78	14.27	12	0.02	-450.00	2075.00	51600	20230918	-42.64	28400	20240805	4.23	50200	-41.04	20240306	28400	4.23	20240805	50200	-41.04	20240306	28400	4.23	20240805	0.51	N	140410	500	149 억		6208531	N	N	0	N	00	N
18	20240926	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29800	750	2	2.58	2447622350	82073	123.43	29100	30200	29100	37750	20350	29050	29822.51	20.69	0	20746	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	8927	-66.22	14.36	12	0.27	-450.00	2075.00	51600	20230918	-42.25	28400	20240805	4.93	50200	-40.64	20240306	28400	4.93	20240805	50200	-40.64	20240306	28400	4.93	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
19	20240926	150849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29850	800	2	2.75	2267846100	76035	114.35	29100	30200	29100	37750	20350	29050	29826.34	20.69	0	18185	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	8942	-66.33	14.39	12	0.25	-450.00	2075.00	51600	20230918	-42.15	28400	20240805	5.11	50200	-40.54	20240306	28400	5.11	20240805	50200	-40.54	20240306	28400	5.11	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
20	20240926	140856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29700	650	2	2.24	1840966700	61679	92.76	29100	30200	29100	37750	20350	29050	29847.54	20.69	0	14019	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	8897	-66.00	14.31	12	0.21	-450.00	2075.00	51600	20230918	-42.44	28400	20240805	4.58	50200	-40.84	20240306	28400	4.58	20240805	50200	-40.84	20240306	28400	4.58	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
21	20240926	130855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29900	850	2	2.93	1329754300	44517	66.95	29100	30200	29100	37750	20350	29050	29870.71	20.69	0	16923	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	8957	-66.44	14.41	12	0.15	-450.00	2075.00	51600	20230918	-42.05	28400	20240805	5.28	50200	-40.44	20240306	28400	5.28	20240805	50200	-40.44	20240306	28400	5.28	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
22	20240926	120857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29950	900	2	3.10	1254105350	41989	63.15	29100	30200	29100	37750	20350	29050	29867.47	20.69	0	15841	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	8972	-66.56	14.43	12	0.14	-450.00	2075.00	51600	20230918	-41.96	28400	20240805	5.46	50200	-40.34	20240306	28400	5.46	20240805	50200	-40.34	20240306	28400	5.46	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
23	20240926	110856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30050	1000	2	3.44	1131149050	37891	56.99	29100	30200	29100	37750	20350	29050	29852.71	20.69	0	13361	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	9002	-66.78	14.48	12	0.13	-450.00	2075.00	51600	20230918	-41.76	28400	20240805	5.81	50200	-40.14	20240306	28400	5.81	20240805	50200	-40.14	20240306	28400	5.81	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
24	20240926	100858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29900	850	2	2.93	930915050	31202	46.93	29100	30200	29100	37750	20350	29050	29835.11	20.69	0	9405	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	8957	-66.44	14.41	12	0.10	-450.00	2075.00	51600	20230918	-42.05	28400	20240805	5.28	50200	-40.44	20240306	28400	5.28	20240805	50200	-40.44	20240306	28400	5.28	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
25	20240926	090855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29750	700	2	2.41	151374150	5120	7.70	29100	29750	29100	37750	20350	29050	29565.26	20.69	0	2340	30050	29550	29300	28800	28550	29425	28675	150	8700	500	21490	50	1	29956418	8912	-66.11	14.34	12	0.02	-450.00	2075.00	51600	20230918	-42.34	28400	20240805	4.75	50200	-40.74	20240306	28400	4.75	20240805	50200	-40.74	20240306	28400	4.75	20240805	0.50	N	140410	500	149 억		6196704	N	N	24	N	00	N
26	20240925	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29050	-450	5	-1.53	1913911600	65135	88.93	29700	29800	29050	38350	20650	29500	29386.92	20.73	0	-14640	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8702	-64.56	14.00	12	0.22	-450.00	2075.00	51600	20230918	-43.70	28400	20240805	2.29	50200	-42.13	20240306	28400	2.29	20240805	50200	-42.13	20240306	28400	2.29	20240805	0.49	N	140410	500	149 억		6209115	N	N	24	N	00	N
27	20240925	150853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29100	-400	5	-1.36	1533119150	52038	71.05	29700	29800	29100	38350	20650	29500	29461.53	20.73	0	-14659	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8717	-64.67	14.02	12	0.17	-450.00	2075.00	51600	20230918	-43.60	28400	20240805	2.46	50200	-42.03	20240306	28400	2.46	20240805	50200	-42.03	20240306	28400	2.46	20240805	0.49	N	140410	500	149 억		6209115	N	N	320	N	00	N
28	20240925	140854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	-200	5	-0.68	1220120150	41339	56.44	29700	29800	29250	38350	20650	29500	29514.99	20.73	0	-11328	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8777	-65.11	14.12	12	0.14	-450.00	2075.00	51600	20230918	-43.22	28400	20240805	3.17	50200	-41.63	20240306	28400	3.17	20240805	50200	-41.63	20240306	28400	3.17	20240805	0.49	N	140410	500	149 억		6209115	N	N	320	N	00	N
29	20240925	130852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29300	-200	5	-0.68	1057507100	35798	48.87	29700	29800	29250	38350	20650	29500	29540.95	20.73	0	-9703	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8777	-65.11	14.12	12	0.12	-450.00	2075.00	51600	20230918	-43.22	28400	20240805	3.17	50200	-41.63	20240306	28400	3.17	20240805	50200	-41.63	20240306	28400	3.17	20240805	0.49	N	140410	500	149 억		6209115	N	N	320	N	00	N
30	20240925	120854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29400	-100	5	-0.34	898607650	30383	41.48	29700	29800	29350	38350	20650	29500	29576.00	20.73	0	-9760	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8807	-65.33	14.17	12	0.10	-450.00	2075.00	51600	20230918	-43.02	28400	20240805	3.52	50200	-41.43	20240306	28400	3.52	20240805	50200	-41.43	20240306	28400	3.52	20240805	0.49	N	140410	500	149 억		6209115	N	N	320	N	00	N
31	20240925	110850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29600	100	2	0.34	694131950	23440	32.00	29700	29800	29400	38350	20650	29500	29613.14	20.73	0	-8622	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8867	-65.78	14.27	12	0.08	-450.00	2075.00	51600	20230918	-42.64	28400	20240805	4.23	50200	-41.04	20240306	28400	4.23	20240805	50200	-41.04	20240306	28400	4.23	20240805	0.49	N	140410	500	149 억		6209115	N	N	320	N	00	N
32	20240925	100847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29650	150	2	0.51	323519500	10908	14.89	29700	29800	29550	38350	20650	29500	29658.92	20.73	0	-3105	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8882	-65.89	14.29	12	0.04	-450.00	2075.00	51600	20230918	-42.54	28400	20240805	4.40	50200	-40.94	20240306	28400	4.40	20240805	50200	-40.94	20240306	28400	4.40	20240805	0.49	N	140410	500	149 억		6209115	N	N	320	N	00	N
33	20240925	090856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29650	150	2	0.51	48332050	1628	2.22	29700	29800	29600	38350	20650	29500	29687.99	20.73	0	-565	30366	29932	29516	29082	28666	29725	28875	150	8850	500	21830	50	1	29956418	8882	-65.89	14.29	12	0.01	-450.00	2075.00	51600	20230918	-42.54	28400	20240805	4.40	50200	-40.94	20240306	28400	4.40	20240805	50200	-40.94	20240306	28400	4.40	20240805	0.49	N	140410	500	149 억		6209115	N	N	320	N	00	N
34	20240924	160845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-250	5	-0.84	2147383150	72666	62.89	29600	29950	29100	38650	20850	29750	29551.46	20.85	0	-457	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8837	-65.56	14.22	12	0.24	-450.00	2075.00	51600	20230918	-42.83	28400	20240805	3.87	50200	-41.24	20240306	28400	3.87	20240805	50200	-41.24	20240306	28400	3.87	20240805	0.50	N	140410	500	149 억		6245689	N	N	320	N	00	N
35	20240924	150847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29700	-50	5	-0.17	1924880200	65121	56.36	29600	29950	29100	38650	20850	29750	29558.51	20.85	0	-485	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8897	-66.00	14.31	12	0.22	-450.00	2075.00	51600	20230918	-42.44	28400	20240805	4.58	50200	-40.84	20240306	28400	4.58	20240805	50200	-40.84	20240306	28400	4.58	20240805	0.50	N	140410	500	149 억		6245689	N	N	1351	N	00	N
36	20240924	140836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29850	100	2	0.34	1667620800	56454	48.86	29600	29950	29100	38650	20850	29750	29539.45	20.85	0	-501	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8942	-66.33	14.39	12	0.19	-450.00	2075.00	51600	20230918	-42.15	28400	20240805	5.11	50200	-40.54	20240306	28400	5.11	20240805	50200	-40.54	20240306	28400	5.11	20240805	0.50	N	140410	500	149 억		6245689	N	N	1351	N	00	N
37	20240924	130846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29800	50	2	0.17	1545050600	52346	45.31	29600	29950	29100	38650	20850	29750	29516.10	20.85	0	-1542	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8927	-66.22	14.36	12	0.17	-450.00	2075.00	51600	20230918	-42.25	28400	20240805	4.93	50200	-40.64	20240306	28400	4.93	20240805	50200	-40.64	20240306	28400	4.93	20240805	0.50	N	140410	500	149 억		6245689	N	N	1351	N	00	N
38	20240924	120839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29700	-50	5	-0.17	1377985650	46706	40.42	29600	29950	29100	38650	20850	29750	29503.38	20.85	0	-2878	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8897	-66.00	14.31	12	0.16	-450.00	2075.00	51600	20230918	-42.44	28400	20240805	4.58	50200	-40.84	20240306	28400	4.58	20240805	50200	-40.84	20240306	28400	4.58	20240805	0.50	N	140410	500	149 억		6245689	N	N	1351	N	00	N
39	20240924	110847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29700	-50	5	-0.17	1312333550	44496	38.51	29600	29950	29100	38650	20850	29750	29493.28	20.85	0	-3319	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8897	-66.00	14.31	12	0.15	-450.00	2075.00	51600	20230918	-42.44	28400	20240805	4.58	50200	-40.84	20240306	28400	4.58	20240805	50200	-40.84	20240306	28400	4.58	20240805	0.50	N	140410	500	149 억		6245689	N	N	1351	N	00	N
40	20240924	100846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29500	-250	5	-0.84	1034317450	35118	30.39	29600	29950	29100	38650	20850	29750	29452.60	20.85	0	-4666	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8837	-65.56	14.22	12	0.12	-450.00	2075.00	51600	20230918	-42.83	28400	20240805	3.87	50200	-41.24	20240306	28400	3.87	20240805	50200	-41.24	20240306	28400	3.87	20240805	0.50	N	140410	500	149 억		6245689	N	N	1351	N	00	N
41	20240924	090848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29750	0	3	0.00	138574100	4654	4.03	29600	29950	29600	38650	20850	29750	29775.28	20.85	0	-565	31550	30650	30200	29300	28850	30425	29075	150	8900	500	22010	50	1	29956418	8912	-66.11	14.34	12	0.02	-450.00	2075.00	51600	20230918	-42.34	28400	20240805	4.75	50200	-40.74	20240306	28400	4.75	20240805	50200	-40.74	20240306	28400	4.75	20240805	0.50	N	140410	500	149 억		6245689	N	N	1351	N	00	N
42	20240923	160843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29750	-1350	5	-4.34	3438165650	114143	140.00	31100	31100	29750	40400	21800	31100	30125.37	20.98	0	-37119	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	8912	-66.11	14.34	12	0.38	-450.00	2075.00	52000	20230912	-42.79	28400	20240805	4.75	50200	-40.74	20240306	28400	4.75	20240805	50200	-40.74	20240306	28400	4.75	20240805	0.49	N	140410	500	149 억		6285208	N	N	1351	N	00	N
43	20240923	150845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	29950	-1150	5	-3.70	2891535200	95813	117.52	31100	31100	29850	40400	21800	31100	30178.94	20.98	0	-32266	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	8972	-66.56	14.43	12	0.32	-450.00	2075.00	52000	20230912	-42.40	28400	20240805	5.46	50200	-40.34	20240306	28400	5.46	20240805	50200	-40.34	20240306	28400	5.46	20240805	0.49	N	140410	500	149 억		6285208	N	N	1768	N	00	N
44	20240923	140850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30050	-1050	5	-3.38	2223276200	73508	90.16	31100	31100	29900	40400	21800	31100	30245.36	20.98	0	-25271	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	9002	-66.78	14.48	12	0.25	-450.00	2075.00	52000	20230912	-42.21	28400	20240805	5.81	50200	-40.14	20240306	28400	5.81	20240805	50200	-40.14	20240306	28400	5.81	20240805	0.49	N	140410	500	149 억		6285208	N	N	1768	N	00	N
45	20240923	130846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30150	-950	5	-3.05	1849610350	61100	74.94	31100	31100	29900	40400	21800	31100	30271.86	20.98	0	-20210	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	9032	-67.00	14.53	12	0.20	-450.00	2075.00	52000	20230912	-42.02	28400	20240805	6.16	50200	-39.94	20240306	28400	6.16	20240805	50200	-39.94	20240306	28400	6.16	20240805	0.49	N	140410	500	149 억		6285208	N	N	1768	N	00	N
46	20240923	120846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30150	-950	5	-3.05	1657429550	54730	67.13	31100	31100	29900	40400	21800	31100	30283.75	20.98	0	-19761	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	9032	-67.00	14.53	12	0.18	-450.00	2075.00	52000	20230912	-42.02	28400	20240805	6.16	50200	-39.94	20240306	28400	6.16	20240805	50200	-39.94	20240306	28400	6.16	20240805	0.49	N	140410	500	149 억		6285208	N	N	1768	N	00	N
47	20240923	110846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30200	-900	5	-2.89	917798350	30104	36.92	31100	31100	30100	40400	21800	31100	30487.59	20.98	0	-8297	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	9047	-67.11	14.55	12	0.10	-450.00	2075.00	52000	20230912	-41.92	28400	20240805	6.34	50200	-39.84	20240306	28400	6.34	20240805	50200	-39.84	20240306	28400	6.34	20240805	0.49	N	140410	500	149 억		6285208	N	N	1768	N	00	N
48	20240923	100844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30400	-700	5	-2.25	531862150	17368	21.30	31100	31100	30350	40400	21800	31100	30623.11	20.98	0	-5191	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	9107	-67.56	14.65	12	0.06	-450.00	2075.00	52000	20230912	-41.54	28400	20240805	7.04	50200	-39.44	20240306	28400	7.04	20240805	50200	-39.44	20240306	28400	7.04	20240805	0.49	N	140410	500	149 억		6285208	N	N	1768	N	00	N
49	20240923	090845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30650	-450	5	-1.45	110460100	3578	4.39	31100	31100	30600	40400	21800	31100	30872.02	20.98	0	-1431	31666	31382	31116	30832	30566	31250	30700	150	9300	500	23010	50	1	29956418	9182	-68.11	14.77	12	0.01	-450.00	2075.00	52000	20230912	-41.06	28400	20240805	7.92	50200	-38.94	20240306	28400	7.92	20240805	50200	-38.94	20240306	28400	7.92	20240805	0.49	N	140410	500	149 억		6285208	N	N	1768	N	00	N
50	20240913	160803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30650	-50	5	-0.16	1203773200	39432	55.86	30700	30800	30250	39900	21500	30700	30527.27	21.12	0	-18862	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9182	-68.11	14.77	12	0.13	-450.00	2075.00	54100	20230907	-43.35	28400	20240805	7.92	50200	-38.94	20240306	28400	7.92	20240805	51600	-40.60	20230918	28400	7.92	20240805	0.49	N	140410	500	149 억		6326506	N	N	229	N	00	N
51	20240913	150809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30600	-100	5	-0.33	1016466000	33326	47.21	30700	30800	30250	39900	21500	30700	30500.35	21.12	0	-18010	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9167	-68.00	14.75	12	0.11	-450.00	2075.00	54100	20230907	-43.44	28400	20240805	7.75	50200	-39.04	20240306	28400	7.75	20240805	51600	-40.70	20230918	28400	7.75	20240805	0.49	N	140410	500	149 억		6326506	N	N	12	N	00	N
52	20240913	140813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30500	-200	5	-0.65	887770500	29125	41.26	30700	30800	30250	39900	21500	30700	30480.96	21.12	0	-17924	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9137	-67.78	14.70	12	0.10	-450.00	2075.00	54100	20230907	-43.62	28400	20240805	7.39	50200	-39.24	20240306	28400	7.39	20240805	51600	-40.89	20230918	28400	7.39	20240805	0.49	N	140410	500	149 억		6326506	N	N	12	N	00	N
53	20240913	130807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30500	-200	5	-0.65	812607350	26661	37.77	30700	30800	30250	39900	21500	30700	30478.78	21.12	0	-17719	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9137	-67.78	14.70	12	0.09	-450.00	2075.00	54100	20230907	-43.62	28400	20240805	7.39	50200	-39.24	20240306	28400	7.39	20240805	51600	-40.89	20230918	28400	7.39	20240805	0.49	N	140410	500	149 억		6326506	N	N	12	N	00	N
54	20240913	120808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30450	-250	5	-0.81	737022850	24186	34.26	30700	30800	30250	39900	21500	30700	30472.58	21.12	0	-16860	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9122	-67.67	14.67	12	0.08	-450.00	2075.00	54100	20230907	-43.72	28400	20240805	7.22	50200	-39.34	20240306	28400	7.22	20240805	51600	-40.99	20230918	28400	7.22	20240805	0.49	N	140410	500	149 억		6326506	N	N	12	N	00	N
55	20240913	110809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30350	-350	5	-1.14	680550100	22326	31.63	30700	30800	30250	39900	21500	30700	30481.84	21.12	0	-16798	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9092	-67.44	14.63	12	0.07	-450.00	2075.00	54100	20230907	-43.90	28400	20240805	6.87	50200	-39.54	20240306	28400	6.87	20240805	51600	-41.18	20230918	28400	6.87	20240805	0.49	N	140410	500	149 억		6326506	N	N	12	N	00	N
56	20240913	100811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30350	-350	5	-1.14	498328250	16314	23.11	30700	30800	30350	39900	21500	30700	30545.51	21.12	0	-12041	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9092	-67.44	14.63	12	0.05	-450.00	2075.00	54100	20230907	-43.90	28400	20240805	6.87	50200	-39.54	20240306	28400	6.87	20240805	51600	-41.18	20230918	28400	6.87	20240805	0.49	N	140410	500	149 억		6326506	N	N	12	N	00	N
57	20240913	090815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30700	0	3	0.00	130879050	4260	6.03	30700	30800	30650	39900	21500	30700	30723.09	21.12	0	-3436	32033	31366	30933	30266	29833	31700	30600	150	9200	500	22710	50	1	29956418	9197	-68.22	14.80	12	0.01	-450.00	2075.00	54100	20230907	-43.25	28400	20240805	8.10	50200	-38.84	20240306	28400	8.10	20240805	51600	-40.50	20230918	28400	8.10	20240805	0.49	N	140410	500	149 억		6326506	N	N	12	N	00	N
58	20240912	160756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30700	400	2	1.32	2112939050	68208	100.67	30500	31600	30500	39350	21250	30300	30979.94	21.09	0	9921	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9191	-68.22	14.80	12	0.23	-450.00	2075.00	54100	20230907	-43.25	28400	20240805	8.10	50200	-38.84	20240306	28400	8.10	20240805	52000	-40.96	20230912	28400	8.10	20240805	0.48	N	140410	500	149 억		6314871	N	N	12	N	00	N
59	20240912	150807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30900	600	2	1.98	1419860550	45648	67.38	30500	31600	30500	39350	21250	30300	31104.55	21.09	0	14502	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9251	-68.67	14.89	12	0.15	-450.00	2075.00	54100	20230907	-42.88	28400	20240805	8.80	50200	-38.45	20240306	28400	8.80	20240805	52000	-40.58	20230912	28400	8.80	20240805	0.48	N	140410	500	149 억		6314871	N	N	667	N	00	N
60	20240912	140810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31000	700	2	2.31	1136658000	36536	53.93	30500	31600	30500	39350	21250	30300	31110.63	21.09	0	13457	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9280	-68.89	14.94	12	0.12	-450.00	2075.00	54100	20230907	-42.70	28400	20240805	9.15	50200	-38.25	20240306	28400	9.15	20240805	52000	-40.38	20230912	28400	9.15	20240805	0.48	N	140410	500	149 억		6314871	N	N	667	N	00	N
61	20240912	130804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31200	900	2	2.97	919594900	29578	43.66	30500	31600	30500	39350	21250	30300	31090.50	21.09	0	14587	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9340	-69.33	15.04	12	0.10	-450.00	2075.00	54100	20230907	-42.33	28400	20240805	9.86	50200	-37.85	20240306	28400	9.86	20240805	52000	-40.00	20230912	28400	9.86	20240805	0.48	N	140410	500	149 억		6314871	N	N	667	N	00	N
62	20240912	120803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31100	800	2	2.64	813399650	26170	38.63	30500	31600	30500	39350	21250	30300	31081.38	21.09	0	12617	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9310	-69.11	14.99	12	0.09	-450.00	2075.00	54100	20230907	-42.51	28400	20240805	9.51	50200	-38.05	20240306	28400	9.51	20240805	52000	-40.19	20230912	28400	9.51	20240805	0.48	N	140410	500	149 억		6314871	N	N	667	N	00	N
63	20240912	110802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30800	500	2	1.65	547349350	17598	25.97	30500	31600	30500	39350	21250	30300	31102.93	21.09	0	5493	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9221	-68.44	14.84	12	0.06	-450.00	2075.00	54100	20230907	-43.07	28400	20240805	8.45	50200	-38.65	20240306	28400	8.45	20240805	52000	-40.77	20230912	28400	8.45	20240805	0.48	N	140410	500	149 억		6314871	N	N	667	N	00	N
64	20240912	100804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31050	750	2	2.48	408975700	13117	19.36	30500	31600	30500	39350	21250	30300	31179.06	21.09	0	4505	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9295	-69.00	14.96	12	0.04	-450.00	2075.00	54100	20230907	-42.61	28400	20240805	9.33	50200	-38.15	20240306	28400	9.33	20240805	52000	-40.29	20230912	28400	9.33	20240805	0.48	N	140410	500	149 억		6314871	N	N	667	N	00	N
65	20240912	090804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31200	900	2	2.97	108054100	3502	5.17	30500	31200	30500	39350	21250	30300	30854.97	21.09	0	2006	31866	31082	30666	29882	29466	30875	29675	150	9050	500	22420	50	1	29936918	9340	-69.33	15.04	12	0.01	-450.00	2075.00	54100	20230907	-42.33	28400	20240805	9.86	50200	-37.85	20240306	28400	9.86	20240805	52000	-40.00	20230912	28400	9.86	20240805	0.48	N	140410	500	149 억		6314871	N	N	667	N	00	N
66	20240911	160746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30300	-850	5	-2.73	2033092800	66317	103.79	31150	31450	30250	40450	21850	31150	30657.35	21.14	0	-18275	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9071	-67.33	14.60	12	0.22	-450.00	2075.00	54100	20230907	-43.99	28400	20240805	6.69	50200	-39.64	20240306	28400	6.69	20240805	52000	-41.73	20230912	28400	6.69	20240805	0.49	N	140410	500	149 억		6328705	N	N	667	N	00	N
67	20240911	150752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30400	-750	5	-2.41	1854585900	60431	94.58	31150	31450	30250	40450	21850	31150	30689.31	21.14	0	-17523	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9101	-67.56	14.65	12	0.20	-450.00	2075.00	54100	20230907	-43.81	28400	20240805	7.04	50200	-39.44	20240306	28400	7.04	20240805	52000	-41.54	20230912	28400	7.04	20240805	0.49	N	140410	500	149 억		6328705	N	N	1220	N	00	N
68	20240911	140753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30600	-550	5	-1.77	1430838400	46509	72.79	31150	31450	30250	40450	21850	31150	30764.76	21.14	0	-10748	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9161	-68.00	14.75	12	0.16	-450.00	2075.00	54100	20230907	-43.44	28400	20240805	7.75	50200	-39.04	20240306	28400	7.75	20240805	52000	-41.15	20230912	28400	7.75	20240805	0.49	N	140410	500	149 억		6328705	N	N	1220	N	00	N
69	20240911	130750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30750	-400	5	-1.28	955649900	30924	48.40	31150	31450	30550	40450	21850	31150	30903.18	21.14	0	-3622	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9206	-68.33	14.82	12	0.10	-450.00	2075.00	54100	20230907	-43.16	28400	20240805	8.27	50200	-38.75	20240306	28400	8.27	20240805	52000	-40.87	20230912	28400	8.27	20240805	0.49	N	140410	500	149 억		6328705	N	N	1220	N	00	N
70	20240911	120756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30600	-550	5	-1.77	898175100	29050	45.46	31150	31450	30550	40450	21850	31150	30918.25	21.14	0	-2986	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9161	-68.00	14.75	12	0.10	-450.00	2075.00	54100	20230907	-43.44	28400	20240805	7.75	50200	-39.04	20240306	28400	7.75	20240805	52000	-41.15	20230912	28400	7.75	20240805	0.49	N	140410	500	149 억		6328705	N	N	1220	N	00	N
71	20240911	110746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30900	-250	5	-0.80	572061950	18421	28.83	31150	31450	30650	40450	21850	31150	31054.88	21.14	0	-5270	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9251	-68.67	14.89	12	0.06	-450.00	2075.00	54100	20230907	-42.88	28400	20240805	8.80	50200	-38.45	20240306	28400	8.80	20240805	52000	-40.58	20230912	28400	8.80	20240805	0.49	N	140410	500	149 억		6328705	N	N	1220	N	00	N
72	20240911	100743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	0	3	0.00	337260300	10816	16.93	31150	31450	31050	40450	21850	31150	31181.61	21.14	0	-1175	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9325	-69.22	15.01	12	0.04	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	52000	-40.10	20230912	28400	9.68	20240805	0.49	N	140410	500	149 억		6328705	N	N	1220	N	00	N
73	20240911	090757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	0	3	0.00	63881600	2050	3.21	31150	31300	31050	40450	21850	31150	31161.76	21.14	0	-91	32683	31916	31483	30716	30283	31700	30500	150	9300	500	23050	50	1	29936918	9325	-69.22	15.01	12	0.01	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	52000	-40.10	20230912	28400	9.68	20240805	0.49	N	140410	500	149 억		6328705	N	N	1220	N	00	N
74	20240910	160747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	-1100	5	-3.41	2007620100	63840	88.25	32100	32250	31050	41900	22600	32250	31448.22	21.13	0	-8288	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9325	-69.22	15.01	12	0.21	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	52000	-40.10	20230912	28400	9.68	20240805	0.50	N	140410	500	149 억		6324561	N	N	1220	N	00	N
75	20240910	150754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31200	-1050	5	-3.26	1672466000	53073	73.37	32100	32250	31200	41900	22600	32250	31512.56	21.13	0	-11821	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9340	-69.33	15.04	12	0.18	-450.00	2075.00	54100	20230907	-42.33	28400	20240805	9.86	50200	-37.85	20240306	28400	9.86	20240805	52000	-40.00	20230912	28400	9.86	20240805	0.50	N	140410	500	149 억		6324561	N	N	0	N	00	N
76	20240910	140749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31300	-950	5	-2.95	1431011750	45357	62.70	32100	32250	31250	41900	22600	32250	31549.96	21.13	0	-12106	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9370	-69.56	15.08	12	0.15	-450.00	2075.00	54100	20230907	-42.14	28400	20240805	10.21	50200	-37.65	20240306	28400	10.21	20240805	52000	-39.81	20230912	28400	10.21	20240805	0.50	N	140410	500	149 억		6324561	N	N	0	N	00	N
77	20240910	130747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31350	-900	5	-2.79	1194238750	37805	52.26	32100	32250	31250	41900	22600	32250	31589.44	21.13	0	-10446	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9385	-69.67	15.11	12	0.13	-450.00	2075.00	54100	20230907	-42.05	28400	20240805	10.39	50200	-37.55	20240306	28400	10.39	20240805	52000	-39.71	20230912	28400	10.39	20240805	0.50	N	140410	500	149 억		6324561	N	N	0	N	00	N
78	20240910	120747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31550	-700	5	-2.17	994230000	31433	43.45	32100	32250	31400	41900	22600	32250	31630.13	21.13	0	-10442	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9445	-70.11	15.20	12	0.10	-450.00	2075.00	54100	20230907	-41.68	28400	20240805	11.09	50200	-37.15	20240306	28400	11.09	20240805	52000	-39.33	20230912	28400	11.09	20240805	0.50	N	140410	500	149 억		6324561	N	N	0	N	00	N
79	20240910	110746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31600	-650	5	-2.02	848758000	26820	37.07	32100	32250	31400	41900	22600	32250	31646.46	21.13	0	-10784	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9460	-70.22	15.23	12	0.09	-450.00	2075.00	54100	20230907	-41.59	28400	20240805	11.27	50200	-37.05	20240306	28400	11.27	20240805	52000	-39.23	20230912	28400	11.27	20240805	0.50	N	140410	500	149 억		6324561	N	N	0	N	00	N
80	20240910	100750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31600	-650	5	-2.02	707301750	22354	30.90	32100	32250	31400	41900	22600	32250	31640.95	21.13	0	-10788	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9460	-70.22	15.23	12	0.07	-450.00	2075.00	54100	20230907	-41.59	28400	20240805	11.27	50200	-37.05	20240306	28400	11.27	20240805	52000	-39.23	20230912	28400	11.27	20240805	0.50	N	140410	500	149 억		6324561	N	N	0	N	00	N
81	20240910	090746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31750	-500	5	-1.55	201803350	6321	8.74	32100	32250	31700	41900	22600	32250	31925.86	21.13	0	-3114	33483	32866	31683	31066	29883	33175	31375	150	9650	500	23860	50	1	29936918	9505	-70.56	15.30	12	0.02	-450.00	2075.00	54100	20230907	-41.31	28400	20240805	11.80	50200	-36.75	20240306	28400	11.80	20240805	52000	-38.94	20230912	28400	11.80	20240805	0.50	N	140410	500	149 억		6324561	N	N	0	N	00	N
82	20240909	160732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32250	1550	2	5.05	2281735200	71638	104.03	30700	32300	30500	39900	21500	30700	31850.15	21.07	0	30542	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9655	-71.67	15.54	12	0.24	-450.00	2075.00	54100	20230907	-40.39	28400	20240805	13.56	50200	-35.76	20240306	28400	13.56	20240805	52000	-37.98	20230912	28400	13.56	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
83	20240909	150740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32250	1550	2	5.05	2092333700	65761	95.50	30700	32300	30500	39900	21500	30700	31817.24	21.07	0	27217	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9655	-71.67	15.54	12	0.22	-450.00	2075.00	54100	20230907	-40.39	28400	20240805	13.56	50200	-35.76	20240306	28400	13.56	20240805	52000	-37.98	20230912	28400	13.56	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
84	20240909	140743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32100	1400	2	4.56	1970593700	61974	90.00	30700	32300	30500	39900	21500	30700	31797.10	21.07	0	26607	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9610	-71.33	15.47	12	0.21	-450.00	2075.00	54100	20230907	-40.67	28400	20240805	13.03	50200	-36.06	20240306	28400	13.03	20240805	52000	-38.27	20230912	28400	13.03	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
85	20240909	130737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32200	1500	2	4.89	1801512900	56722	82.37	30700	32300	30500	39900	21500	30700	31760.39	21.07	0	24261	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9640	-71.56	15.52	12	0.19	-450.00	2075.00	54100	20230907	-40.48	28400	20240805	13.38	50200	-35.86	20240306	28400	13.38	20240805	52000	-38.08	20230912	28400	13.38	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
86	20240909	120736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32100	1400	2	4.56	1621276400	51108	74.22	30700	32300	30500	39900	21500	30700	31722.56	21.07	0	21015	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9610	-71.33	15.47	12	0.17	-450.00	2075.00	54100	20230907	-40.67	28400	20240805	13.03	50200	-36.06	20240306	28400	13.03	20240805	52000	-38.27	20230912	28400	13.03	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
87	20240909	110735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32100	1400	2	4.56	1387168150	43813	63.63	30700	32300	30500	39900	21500	30700	31661.11	21.07	0	17293	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9610	-71.33	15.47	12	0.15	-450.00	2075.00	54100	20230907	-40.67	28400	20240805	13.03	50200	-36.06	20240306	28400	13.03	20240805	52000	-38.27	20230912	28400	13.03	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
88	20240909	100740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31950	1250	2	4.07	988250550	31385	45.58	30700	32150	30500	39900	21500	30700	31487.99	21.07	0	9953	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9565	-71.00	15.40	12	0.10	-450.00	2075.00	54100	20230907	-40.94	28400	20240805	12.50	50200	-36.35	20240306	28400	12.50	20240805	52000	-38.56	20230912	28400	12.50	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
89	20240909	090734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30750	50	2	0.16	167038950	5436	7.89	30700	30900	30500	39900	21500	30700	30728.28	21.07	0	196	32300	31500	31100	30300	29900	31300	30100	150	9200	500	22710	50	1	29936918	9206	-68.33	14.82	12	0.02	-450.00	2075.00	54100	20230907	-43.16	28400	20240805	8.27	50200	-38.75	20240306	28400	8.27	20240805	52000	-40.87	20230912	28400	8.27	20240805	0.51	N	140410	500	149 억		6308494	N	N	37	N	00	N
90	20240906	160725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30700	-1200	5	-3.76	2118936400	68234	131.84	31900	31900	30700	41450	22350	31900	31053.99	21.14	0	-9950	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9191	-68.22	14.80	12	0.23	-450.00	2075.00	54100	20230907	-43.25	28400	20240805	8.10	50200	-38.84	20240306	28400	8.10	20240805	54100	-43.25	20230907	28400	8.10	20240805	0.52	N	140410	500	149 억		6328804	N	N	37	N	00	N
91	20240906	150736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30900	-1000	5	-3.13	1791793300	57607	111.30	31900	31900	30800	41450	22350	31900	31103.74	21.14	0	-10102	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9251	-68.67	14.89	12	0.19	-450.00	2075.00	54100	20230907	-42.88	28400	20240805	8.80	50200	-38.45	20240306	28400	8.80	20240805	54100	-42.88	20230907	28400	8.80	20240805	0.52	N	140410	500	149 억		6328804	N	N	111	N	00	N
92	20240906	140745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31000	-900	5	-2.82	1563127550	50208	97.01	31900	31900	30850	41450	22350	31900	31133.04	21.14	0	-7915	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9280	-68.89	14.94	12	0.17	-450.00	2075.00	54100	20230907	-42.70	28400	20240805	9.15	50200	-38.25	20240306	28400	9.15	20240805	54100	-42.70	20230907	28400	9.15	20240805	0.52	N	140410	500	149 억		6328804	N	N	111	N	00	N
93	20240906	130735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30950	-950	5	-2.98	1350410500	43344	83.75	31900	31900	30850	41450	22350	31900	31155.65	21.14	0	-6643	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9265	-68.78	14.92	12	0.14	-450.00	2075.00	54100	20230907	-42.79	28400	20240805	8.98	50200	-38.35	20240306	28400	8.98	20240805	54100	-42.79	20230907	28400	8.98	20240805	0.52	N	140410	500	149 억		6328804	N	N	111	N	00	N
94	20240906	120737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	-750	5	-2.35	1216156900	39023	75.40	31900	31900	30850	41450	22350	31900	31165.13	21.14	0	-5713	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9325	-69.22	15.01	12	0.13	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	54100	-42.42	20230907	28400	9.68	20240805	0.52	N	140410	500	149 억		6328804	N	N	111	N	00	N
95	20240906	110740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	-750	5	-2.35	988177250	31674	61.20	31900	31900	30850	41450	22350	31900	31198.37	21.14	0	-3771	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9325	-69.22	15.01	12	0.11	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	54100	-42.42	20230907	28400	9.68	20240805	0.52	N	140410	500	149 억		6328804	N	N	111	N	00	N
96	20240906	100735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	-750	5	-2.35	575202900	18380	35.51	31900	31900	31050	41450	22350	31900	31295.04	21.14	0	-2964	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9325	-69.22	15.01	12	0.06	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	54100	-42.42	20230907	28400	9.68	20240805	0.52	N	140410	500	149 억		6328804	N	N	111	N	00	N
97	20240906	090737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31600	-300	5	-0.94	41413700	1309	2.53	31900	31900	31500	41450	22350	31900	31637.66	21.14	0	-373	32633	32266	31583	31216	30533	32450	31400	150	9550	500	23600	50	1	29936918	9460	-70.22	15.23	12	0.00	-450.00	2075.00	54100	20230907	-41.59	28400	20240805	11.27	50200	-37.05	20240306	28400	11.27	20240805	54100	-41.59	20230907	28400	11.27	20240805	0.52	N	140410	500	149 억		6328804	N	N	111	N	00	N
98	20240905	160724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31900	750	2	2.41	1616574700	51457	70.31	31200	31950	30900	40450	21850	31150	31416.03	21.03	0	3734	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9550	-70.89	15.37	12	0.17	-450.00	2075.00	54100	20230907	-41.04	28400	20240805	12.32	50200	-36.45	20240306	28400	12.32	20240805	54100	-41.04	20230907	28400	12.32	20240805	0.52	N	140410	500	149 억		6294364	N	N	111	N	00	N
99	20240905	150737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31850	700	2	2.25	1516319450	48312	66.01	31200	31900	30900	40450	21850	31150	31385.98	21.03	0	3606	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9535	-70.78	15.35	12	0.16	-450.00	2075.00	54100	20230907	-41.13	28400	20240805	12.15	50200	-36.55	20240306	28400	12.15	20240805	54100	-41.13	20230907	28400	12.15	20240805	0.52	N	140410	500	149 억		6294364	N	N	601	N	00	N
100	20240905	140733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31100	-50	5	-0.16	1219097950	38891	53.14	31200	31850	30900	40450	21850	31150	31346.53	21.03	0	-766	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9310	-69.11	14.99	12	0.13	-450.00	2075.00	54100	20230907	-42.51	28400	20240805	9.51	50200	-38.05	20240306	28400	9.51	20240805	54100	-42.51	20230907	28400	9.51	20240805	0.52	N	140410	500	149 억		6294364	N	N	601	N	00	N
101	20240905	130735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31350	200	2	0.64	1025668100	32712	44.69	31200	31850	30900	40450	21850	31150	31354.49	21.03	0	-2637	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9385	-69.67	15.11	12	0.11	-450.00	2075.00	54100	20230907	-42.05	28400	20240805	10.39	50200	-37.55	20240306	28400	10.39	20240805	54100	-42.05	20230907	28400	10.39	20240805	0.52	N	140410	500	149 억		6294364	N	N	601	N	00	N
102	20240905	120732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	0	3	0.00	861669550	27469	37.53	31200	31850	30900	40450	21850	31150	31368.80	21.03	0	-2383	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9325	-69.22	15.01	12	0.09	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	54100	-42.42	20230907	28400	9.68	20240805	0.52	N	140410	500	149 억		6294364	N	N	601	N	00	N
103	20240905	110729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31000	-150	5	-0.48	648534950	20598	28.14	31200	31850	31000	40450	21850	31150	31485.34	21.03	0	-5160	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9280	-68.89	14.94	12	0.07	-450.00	2075.00	54100	20230907	-42.70	28400	20240805	9.15	50200	-38.25	20240306	28400	9.15	20240805	54100	-42.70	20230907	28400	9.15	20240805	0.52	N	140410	500	149 억		6294364	N	N	601	N	00	N
104	20240905	100729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31450	300	2	0.96	387517400	12248	16.73	31200	31850	31200	40450	21850	31150	31639.24	21.03	0	-1799	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9415	-69.89	15.16	12	0.04	-450.00	2075.00	54100	20230907	-41.87	28400	20240805	10.74	50200	-37.35	20240306	28400	10.74	20240805	54100	-41.87	20230907	28400	10.74	20240805	0.52	N	140410	500	149 억		6294364	N	N	601	N	00	N
105	20240905	090736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31450	300	2	0.96	17601650	562	0.77	31200	31500	31200	40450	21850	31150	31319.66	21.03	0	-93	31916	31532	31016	30632	30116	31725	30825	150	9300	500	23050	50	1	29936918	9415	-69.89	15.16	12	0.00	-450.00	2075.00	54100	20230907	-41.87	28400	20240805	10.74	50200	-37.35	20240306	28400	10.74	20240805	54100	-41.87	20230907	28400	10.74	20240805	0.52	N	140410	500	149 억		6294364	N	N	601	N	00	N
106	20240904	160717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31150	-500	5	-1.58	2254413150	72796	61.38	31000	31400	30500	41100	22200	31650	30968.86	20.98	0	11583	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9325	-69.22	15.01	12	0.24	-450.00	2075.00	54100	20230907	-42.42	28400	20240805	9.68	50200	-37.95	20240306	28400	9.68	20240805	54100	-42.42	20230907	28400	9.68	20240805	0.51	N	140410	500	149 억		6279986	N	N	601	N	00	N
107	20240904	150723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31200	-450	5	-1.42	2164432900	69903	58.94	31000	31400	30500	41100	22200	31650	30963.38	20.98	0	11502	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9340	-69.33	15.04	12	0.23	-450.00	2075.00	54100	20230907	-42.33	28400	20240805	9.86	50200	-37.85	20240306	28400	9.86	20240805	54100	-42.33	20230907	28400	9.86	20240805	0.51	N	140410	500	149 억		6279986	N	N	266	N	00	N
108	20240904	140726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31000	-650	5	-2.05	1788237650	57835	48.77	31000	31300	30500	41100	22200	31650	30919.64	20.98	0	9616	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9280	-68.89	14.94	12	0.19	-450.00	2075.00	54100	20230907	-42.70	28400	20240805	9.15	50200	-38.25	20240306	28400	9.15	20240805	54100	-42.70	20230907	28400	9.15	20240805	0.51	N	140410	500	149 억		6279986	N	N	266	N	00	N
109	20240904	130723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31050	-600	5	-1.90	1575881600	50989	42.99	31000	31300	30500	41100	22200	31650	30906.31	20.98	0	7481	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9295	-69.00	14.96	12	0.17	-450.00	2075.00	54100	20230907	-42.61	28400	20240805	9.33	50200	-38.15	20240306	28400	9.33	20240805	54100	-42.61	20230907	28400	9.33	20240805	0.51	N	140410	500	149 억		6279986	N	N	266	N	00	N
110	20240904	120722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30950	-700	5	-2.21	1360981750	44049	37.14	31000	31300	30500	41100	22200	31650	30897.00	20.98	0	10302	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9265	-68.78	14.92	12	0.15	-450.00	2075.00	54100	20230907	-42.79	28400	20240805	8.98	50200	-38.35	20240306	28400	8.98	20240805	54100	-42.79	20230907	28400	8.98	20240805	0.51	N	140410	500	149 억		6279986	N	N	266	N	00	N
111	20240904	110719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30900	-750	5	-2.37	1148575300	37204	31.37	31000	31300	30500	41100	22200	31650	30872.36	20.98	0	9547	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9251	-68.67	14.89	12	0.12	-450.00	2075.00	54100	20230907	-42.88	28400	20240805	8.80	50200	-38.45	20240306	28400	8.80	20240805	54100	-42.88	20230907	28400	8.80	20240805	0.51	N	140410	500	149 억		6279986	N	N	266	N	00	N
112	20240904	100722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30900	-750	5	-2.37	883149550	28591	24.11	31000	31300	30500	41100	22200	31650	30889.08	20.98	0	9292	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9251	-68.67	14.89	12	0.10	-450.00	2075.00	54100	20230907	-42.88	28400	20240805	8.80	50200	-38.45	20240306	28400	8.80	20240805	54100	-42.88	20230907	28400	8.80	20240805	0.51	N	140410	500	149 억		6279986	N	N	266	N	00	N
113	20240904	090725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	30800	-850	5	-2.69	295702400	9573	8.07	31000	31100	30500	41100	22200	31650	30889.21	20.98	0	5991	34116	32882	32266	31032	30416	32575	30725	150	9450	500	23420	50	1	29936918	9221	-68.44	14.84	12	0.03	-450.00	2075.00	54100	20230907	-43.07	28400	20240805	8.45	50200	-38.65	20240306	28400	8.45	20240805	54100	-43.07	20230907	28400	8.45	20240805	0.51	N	140410	500	149 억		6279986	N	N	266	N	00	N
114	20240903	160712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31650	-1700	5	-5.10	3802326450	118002	51.93	33050	33500	31650	43350	23350	33350	32222.65	21.10	0	-40347	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9475	-70.33	15.25	12	0.39	-450.00	2075.00	54100	20230907	-41.50	28400	20240805	11.44	50200	-36.95	20240306	28400	11.44	20240805	54100	-41.50	20230907	28400	11.44	20240805	0.50	N	140410	500	149 억		6316629	N	N	266	N	00	N
115	20240903	150718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31750	-1600	5	-4.80	3589740900	111299	48.98	33050	33500	31650	43350	23350	33350	32253.13	21.10	0	-38382	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9505	-70.56	15.30	12	0.37	-450.00	2075.00	54100	20230907	-41.31	28400	20240805	11.80	50200	-36.75	20240306	28400	11.80	20240805	54100	-41.31	20230907	28400	11.80	20240805	0.50	N	140410	500	149 억		6316629	N	N	492	N	00	N
116	20240903	140719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31900	-1450	5	-4.35	3281683250	101616	44.72	33050	33500	31650	43350	23350	33350	32294.95	21.10	0	-35621	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9550	-70.89	15.37	12	0.34	-450.00	2075.00	54100	20230907	-41.04	28400	20240805	12.32	50200	-36.45	20240306	28400	12.32	20240805	54100	-41.04	20230907	28400	12.32	20240805	0.50	N	140410	500	149 억		6316629	N	N	492	N	00	N
117	20240903	130718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32150	-1200	5	-3.60	3134665250	97021	42.70	33050	33500	31650	43350	23350	33350	32309.14	21.10	0	-33280	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9625	-71.44	15.49	12	0.32	-450.00	2075.00	54100	20230907	-40.57	28400	20240805	13.20	50200	-35.96	20240306	28400	13.20	20240805	54100	-40.57	20230907	28400	13.20	20240805	0.50	N	140410	500	149 억		6316629	N	N	492	N	00	N
118	20240903	120708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	31850	-1500	5	-4.50	2490299800	76981	33.88	33050	33500	31650	43350	23350	33350	32349.54	21.10	0	-24613	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9535	-70.78	15.35	12	0.26	-450.00	2075.00	54100	20230907	-41.13	28400	20240805	12.15	50200	-36.55	20240306	28400	12.15	20240805	54100	-41.13	20230907	28400	12.15	20240805	0.50	N	140410	500	149 억		6316629	N	N	492	N	00	N
119	20240903	110709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32300	-1050	5	-3.15	2101363500	64838	28.53	33050	33500	31650	43350	23350	33350	32409.44	21.10	0	-16875	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9670	-71.78	15.57	12	0.22	-450.00	2075.00	54100	20230907	-40.30	28400	20240805	13.73	50200	-35.66	20240306	28400	13.73	20240805	54100	-40.30	20230907	28400	13.73	20240805	0.50	N	140410	500	149 억		6316629	N	N	492	N	00	N
120	20240903	100709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32350	-1000	5	-3.00	1167934400	35694	15.71	33050	33500	32350	43350	23350	33350	32720.75	21.10	0	-9563	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9685	-71.89	15.59	12	0.12	-450.00	2075.00	54100	20230907	-40.20	28400	20240805	13.91	50200	-35.56	20240306	28400	13.91	20240805	54100	-40.20	20230907	28400	13.91	20240805	0.50	N	140410	500	149 억		6316629	N	N	492	N	00	N
121	20240903	090711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33000	-350	5	-1.05	228787150	6915	3.04	33050	33500	33000	43350	23350	33350	33085.63	21.10	0	1907	35550	34450	33100	32000	30650	35000	32550	150	10000	500	24670	50	1	29936918	9879	-73.33	15.90	12	0.02	-450.00	2075.00	54100	20230907	-39.00	28400	20240805	16.20	50200	-34.26	20240306	28400	16.20	20240805	54100	-39.00	20230907	28400	16.20	20240805	0.50	N	140410	500	149 억		6316629	N	N	492	N	00	N
122	20240902	160704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33350	1200	2	3.73	7542766900	226768	423.12	31750	34200	31750	41750	22550	32150	33269.85	20.68	0	5255	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	9984	-74.11	16.07	12	0.76	-450.00	2075.00	54100	20230907	-38.35	28400	20240805	17.43	50200	-33.57	20240306	28400	17.43	20240805	54100	-38.35	20230907	28400	17.43	20240805	0.50	N	140410	500	149 억		6190354	N	N	492	N	00	N
123	20240902	150716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33500	1350	2	4.20	7390794200	222218	414.63	31750	34200	31750	41750	22550	32150	33267.28	20.68	0	3885	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	10029	-74.44	16.14	12	0.74	-450.00	2075.00	54100	20230907	-38.08	28400	20240805	17.96	50200	-33.27	20240306	28400	17.96	20240805	54100	-38.08	20230907	28400	17.96	20240805	0.50	N	140410	500	149 억		6190354	N	N	249	N	00	N
124	20240902	140713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33700	1550	2	4.82	6960490800	209426	390.76	31750	34200	31750	41750	22550	32150	33244.43	20.68	0	-1712	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	10089	-74.89	16.24	12	0.70	-450.00	2075.00	54100	20230907	-37.71	28400	20240805	18.66	50200	-32.87	20240306	28400	18.66	20240805	54100	-37.71	20230907	28400	18.66	20240805	0.50	N	140410	500	149 억		6190354	N	N	249	N	00	N
125	20240902	130709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33600	1450	2	4.51	6527981350	196572	366.78	31750	34200	31750	41750	22550	32150	33217.83	20.68	0	-5096	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	10059	-74.67	16.19	12	0.66	-450.00	2075.00	54100	20230907	-37.89	28400	20240805	18.31	50200	-33.07	20240306	28400	18.31	20240805	54100	-37.89	20230907	28400	18.31	20240805	0.50	N	140410	500	149 억		6190354	N	N	249	N	00	N
126	20240902	120713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32800	650	2	2.02	5806851100	174943	326.42	31750	34200	31750	41750	22550	32150	33202.47	20.68	0	-12022	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	9819	-72.89	15.81	12	0.58	-450.00	2075.00	54100	20230907	-39.37	28400	20240805	15.49	50200	-34.66	20240306	28400	15.49	20240805	54100	-39.37	20230907	28400	15.49	20240805	0.50	N	140410	500	149 억		6190354	N	N	249	N	00	N
127	20240902	110707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32900	750	2	2.33	5479732000	164993	307.86	31750	34200	31750	41750	22550	32150	33222.34	20.68	0	-7706	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	9849	-73.11	15.86	12	0.55	-450.00	2075.00	54100	20230907	-39.19	28400	20240805	15.85	50200	-34.46	20240306	28400	15.85	20240805	54100	-39.19	20230907	28400	15.85	20240805	0.50	N	140410	500	149 억		6190354	N	N	249	N	00	N
128	20240902	100705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33400	1250	2	3.89	4494517000	135131	252.14	31750	34200	31750	41750	22550	32150	33273.79	20.68	0	-1657	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	9999	-74.22	16.10	12	0.45	-450.00	2075.00	54100	20230907	-38.26	28400	20240805	17.61	50200	-33.47	20240306	28400	17.61	20240805	54100	-38.26	20230907	28400	17.61	20240805	0.50	N	140410	500	149 억		6190354	N	N	249	N	00	N
129	20240902	090700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33150	1000	2	3.11	1324424400	40974	76.45	31750	33350	31750	41750	22550	32150	32330.61	20.68	0	2280	33216	32682	31816	31282	30416	32950	31550	150	9600	500	23790	50	1	29936918	9924	-73.67	15.98	12	0.14	-450.00	2075.00	54100	20230907	-38.72	28400	20240805	16.73	50200	-33.96	20240306	28400	16.73	20240805	54100	-38.72	20230907	28400	16.73	20240805	0.50	N	140410	500	149 억		6190354	N	N	249	N	00	N