KissMeData/140410/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38050	1150	2	3.12	3783003400	101434	86.40	36900	38050	36700	47950	25850	36900	37294.20	8.55	30839	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	11258	-28.02	38.79	12	0.34	-1358.00	981.00	54100	20230907	-29.67	12250	20221129	210.61	54100	-29.67	20230907	12500	204.40	20230119	54100	-29.67	20230907	12400	206.85	20221130	0.56	N	140410	500	147 억	2530219	N	N	1610	N	N
3	20231130	150912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37650	750	2	2.03	2763762450	74564	63.51	36900	37650	36700	47950	25850	36900	37065.64	8.55	19036	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	11140	-27.72	38.38	12	0.25	-1358.00	981.00	54100	20230907	-30.41	12250	20221129	207.35	54100	-30.41	20230907	12500	201.20	20230119	54100	-30.41	20230907	12400	203.63	20221130	0.56	N	140410	500	147 억	2530219	N	N	220	N	N
4	20231130	140907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37200	300	2	0.81	2083449950	56355	48.00	36900	37250	36700	47950	25850	36900	36970.10	8.55	8987	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	11007	-27.39	37.92	12	0.19	-1358.00	981.00	54100	20230907	-31.24	12250	20221129	203.67	54100	-31.24	20230907	12500	197.60	20230119	54100	-31.24	20230907	12400	200.00	20221130	0.56	N	140410	500	147 억	2530219	N	N	220	N	N
5	20231130	130906	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	100	2	0.27	1814536450	49118	41.84	36900	37250	36700	47950	25850	36900	36942.39	8.55	6342	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	10947	-27.25	37.72	12	0.17	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12400	198.39	20221130	0.56	N	140410	500	147 억	2530219	N	N	220	N	N
6	20231130	120919	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37050	150	2	0.41	1434817650	38845	33.09	36900	37250	36700	47950	25850	36900	36937.00	8.55	5152	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	10962	-27.28	37.77	12	0.13	-1358.00	981.00	54100	20230907	-31.52	12250	20221129	202.45	54100	-31.52	20230907	12500	196.40	20230119	54100	-31.52	20230907	12400	198.79	20221130	0.56	N	140410	500	147 억	2530219	N	N	220	N	N
7	20231130	110915	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37200	300	2	0.81	1149010650	31143	26.53	36900	37250	36700	47950	25850	36900	36894.67	8.55	4451	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	11007	-27.39	37.92	12	0.11	-1358.00	981.00	54100	20230907	-31.24	12250	20221129	203.67	54100	-31.24	20230907	12500	197.60	20230119	54100	-31.24	20230907	12400	200.00	20221130	0.56	N	140410	500	147 억	2530219	N	N	220	N	N
8	20231130	100908	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36950	50	2	0.14	823548150	22337	19.03	36900	37250	36700	47950	25850	36900	36869.24	8.55	329	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	10933	-27.21	37.67	12	0.08	-1358.00	981.00	54100	20230907	-31.70	12250	20221129	201.63	54100	-31.70	20230907	12500	195.60	20230119	54100	-31.70	20230907	12400	197.98	20221130	0.56	N	140410	500	147 억	2530219	N	N	220	N	N
9	20231130	090909	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36950	50	2	0.14	258987650	7019	5.98	36900	37250	36750	47950	25850	36900	36898.08	8.55	1188	38433	37666	37033	36266	35633	37350	35950	148	11050	500	26560	50	1	29587389	10933	-27.21	37.67	12	0.02	-1358.00	981.00	54100	20230907	-31.70	12250	20221129	201.63	54100	-31.70	20230907	12500	195.60	20230119	54100	-31.70	20230907	12400	197.98	20221130	0.56	N	140410	500	147 억	2530219	N	N	220	N	N
10	20231129	160904	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36900	-350	5	-0.94	4353775150	117261	131.84	37350	37800	36400	48400	26100	37250	37129.29	8.53	-5492	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	10918	-27.17	37.61	12	0.40	-1358.00	981.00	54100	20230907	-31.79	12250	20221129	201.22	54100	-31.79	20230907	12500	195.20	20230119	54100	-31.79	20230907	12250	201.22	20221129	0.54	N	140410	500	147 억	2524749	N	N	220	N	N
11	20231129	150912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	-250	5	-0.67	4132648750	111281	125.12	37350	37800	36400	48400	26100	37250	37137.06	8.53	-6423	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	10947	-27.25	37.72	12	0.38	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12250	202.04	20221129	0.54	N	140410	500	147 억	2524749	N	N	67	N	N
12	20231129	140907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37250	0	3	0.00	3519072550	94693	106.47	37350	37800	36400	48400	26100	37250	37162.96	8.53	-2309	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	11021	-27.43	37.97	12	0.32	-1358.00	981.00	54100	20230907	-31.15	12250	20221129	204.08	54100	-31.15	20230907	12500	198.00	20230119	54100	-31.15	20230907	12250	204.08	20221129	0.54	N	140410	500	147 억	2524749	N	N	67	N	N
13	20231129	130908	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37650	400	2	1.07	2953336950	79619	89.52	37350	37750	36400	48400	26100	37250	37093.37	8.53	3835	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	11140	-27.72	38.38	12	0.27	-1358.00	981.00	54100	20230907	-30.41	12250	20221129	207.35	54100	-30.41	20230907	12500	201.20	20230119	54100	-30.41	20230907	12250	207.35	20221129	0.54	N	140410	500	147 억	2524749	N	N	67	N	N
14	20231129	120910	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37500	250	2	0.67	2665553950	71949	80.89	37350	37750	36400	48400	26100	37250	37047.82	8.53	4860	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	11095	-27.61	38.23	12	0.24	-1358.00	981.00	54100	20230907	-30.68	12250	20221129	206.12	54100	-30.68	20230907	12500	200.00	20230119	54100	-30.68	20230907	12250	206.12	20221129	0.54	N	140410	500	147 억	2524749	N	N	67	N	N
15	20231129	110910	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37600	350	2	0.94	2157068600	58385	65.64	37350	37750	36400	48400	26100	37250	36945.60	8.53	4838	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	11125	-27.69	38.33	12	0.20	-1358.00	981.00	54100	20230907	-30.50	12250	20221129	206.94	54100	-30.50	20230907	12500	200.80	20230119	54100	-30.50	20230907	12250	206.94	20221129	0.54	N	140410	500	147 억	2524749	N	N	67	N	N
16	20231129	100907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36900	-350	5	-0.94	1428360100	38845	43.67	37350	37750	36400	48400	26100	37250	36770.76	8.53	-2458	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	10918	-27.17	37.61	12	0.13	-1358.00	981.00	54100	20230907	-31.79	12250	20221129	201.22	54100	-31.79	20230907	12500	195.20	20230119	54100	-31.79	20230907	12250	201.22	20221129	0.54	N	140410	500	147 억	2524749	N	N	67	N	N
17	20231129	090903	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36900	-350	5	-0.94	443718450	11990	13.48	37350	37750	36800	48400	26100	37250	37007.38	8.53	-297	38316	37782	37366	36832	36416	38050	37100	148	11150	500	26820	50	1	29587389	10918	-27.17	37.61	12	0.04	-1358.00	981.00	54100	20230907	-31.79	12250	20221129	201.22	54100	-31.79	20230907	12500	195.20	20230119	54100	-31.79	20230907	12250	201.22	20221129	0.54	N	140410	500	147 억	2524749	N	N	67	N	N
18	20231128	160904	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37250	150	2	0.40	3320825650	88865	96.05	37100	37900	36950	48200	26000	37100	37369.40	8.42	33573	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11021	-27.43	37.97	12	0.30	-1358.00	981.00	54100	20230907	-31.15	12250	20221129	204.08	54100	-31.15	20230907	12500	198.00	20230119	54100	-31.15	20230907	12250	204.08	20221129	0.55	N	140410	500	147 억	2490342	N	N	67	N	N
19	20231128	150806	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37200	100	2	0.27	3168141600	84771	91.62	37100	37900	36950	48200	26000	37100	37372.95	8.42	31754	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11007	-27.39	37.92	12	0.29	-1358.00	981.00	54100	20230907	-31.24	12250	20221129	203.67	54100	-31.24	20230907	12500	197.60	20230119	54100	-31.24	20230907	12250	203.67	20221129	0.55	N	140410	500	147 억	2490342	N	N	1048	N	N
20	20231128	140904	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37500	400	2	1.08	2483972600	66455	71.83	37100	37900	36950	48200	26000	37100	37378.27	8.42	24089	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11095	-27.61	38.23	12	0.22	-1358.00	981.00	54100	20230907	-30.68	12250	20221129	206.12	54100	-30.68	20230907	12500	200.00	20230119	54100	-30.68	20230907	12250	206.12	20221129	0.55	N	140410	500	147 억	2490342	N	N	1048	N	N
21	20231128	130857	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37400	300	2	0.81	2215121700	59269	64.06	37100	37900	36950	48200	26000	37100	37374.04	8.42	22897	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11066	-27.54	38.12	12	0.20	-1358.00	981.00	54100	20230907	-30.87	12250	20221129	205.31	54100	-30.87	20230907	12500	199.20	20230119	54100	-30.87	20230907	12250	205.31	20221129	0.55	N	140410	500	147 억	2490342	N	N	1048	N	N
22	20231128	120903	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37300	200	2	0.54	1953040450	52248	56.47	37100	37900	36950	48200	26000	37100	37380.21	8.42	19022	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11036	-27.47	38.02	12	0.18	-1358.00	981.00	54100	20230907	-31.05	12250	20221129	204.49	54100	-31.05	20230907	12500	198.40	20230119	54100	-31.05	20230907	12250	204.49	20221129	0.55	N	140410	500	147 억	2490342	N	N	1048	N	N
23	20231128	110903	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37500	400	2	1.08	1444631500	38595	41.71	37100	37900	36950	48200	26000	37100	37430.55	8.42	14971	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11095	-27.61	38.23	12	0.13	-1358.00	981.00	54100	20230907	-30.68	12250	20221129	206.12	54100	-30.68	20230907	12500	200.00	20230119	54100	-30.68	20230907	12250	206.12	20221129	0.55	N	140410	500	147 억	2490342	N	N	1048	N	N
24	20231128	100900	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37850	750	2	2.02	1086341900	29048	31.40	37100	37900	36950	48200	26000	37100	37398.19	8.42	12524	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11199	-27.87	38.58	12	0.10	-1358.00	981.00	54100	20230907	-30.04	12250	20221129	208.98	54100	-30.04	20230907	12500	202.80	20230119	54100	-30.04	20230907	12250	208.98	20221129	0.55	N	140410	500	147 억	2490342	N	N	1048	N	N
25	20231128	090900	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37200	100	2	0.27	173189200	4657	5.03	37100	37500	36950	48200	26000	37100	37189.04	8.42	475	38933	38016	37533	36616	36133	37775	36375	148	11100	500	26710	50	1	29587389	11007	-27.39	37.92	12	0.02	-1358.00	981.00	54100	20230907	-31.24	12250	20221129	203.67	54100	-31.24	20230907	12500	197.60	20230119	54100	-31.24	20230907	12250	203.67	20221129	0.55	N	140410	500	147 억	2490342	N	N	1048	N	N
26	20231127	160856	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37100	-1150	5	-3.01	3453701650	92177	44.59	38250	38450	37050	49700	26800	38250	37469.94	8.48	-19622	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	10977	-27.32	37.82	12	0.31	-1358.00	981.00	54100	20230907	-31.42	12250	20221129	202.86	54100	-31.42	20230907	12500	196.80	20230119	54100	-31.42	20230907	12250	202.86	20221129	0.55	N	140410	500	147 억	2509282	N	N	1048	N	N
27	20231127	150902	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37150	-1100	5	-2.88	3116829150	83107	40.21	38250	38450	37050	49700	26800	38250	37503.80	8.48	-16600	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	10992	-27.36	37.87	12	0.28	-1358.00	981.00	54100	20230907	-31.33	12250	20221129	203.27	54100	-31.33	20230907	12500	197.20	20230119	54100	-31.33	20230907	12250	203.27	20221129	0.55	N	140410	500	147 억	2509282	N	N	137	N	N
28	20231127	140900	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37100	-1150	5	-3.01	2766195900	73683	35.65	38250	38450	37100	49700	26800	38250	37541.84	8.48	-15110	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	10977	-27.32	37.82	12	0.25	-1358.00	981.00	54100	20230907	-31.42	12250	20221129	202.86	54100	-31.42	20230907	12500	196.80	20230119	54100	-31.42	20230907	12250	202.86	20221129	0.55	N	140410	500	147 억	2509282	N	N	137	N	N
29	20231127	130903	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37300	-950	5	-2.48	2441896300	64959	31.43	38250	38450	37150	49700	26800	38250	37591.34	8.48	-15375	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	11036	-27.47	38.02	12	0.22	-1358.00	981.00	54100	20230907	-31.05	12250	20221129	204.49	54100	-31.05	20230907	12500	198.40	20230119	54100	-31.05	20230907	12250	204.49	20221129	0.55	N	140410	500	147 억	2509282	N	N	137	N	N
30	20231127	120905	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37400	-850	5	-2.22	2065759650	54867	26.54	38250	38450	37300	49700	26800	38250	37650.30	8.48	-13242	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	11066	-27.54	38.12	12	0.19	-1358.00	981.00	54100	20230907	-30.87	12250	20221129	205.31	54100	-30.87	20230907	12500	199.20	20230119	54100	-30.87	20230907	12250	205.31	20221129	0.55	N	140410	500	147 억	2509282	N	N	137	N	N
31	20231127	110851	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37500	-750	5	-1.96	1504998350	39873	19.29	38250	38450	37350	49700	26800	38250	37744.79	8.48	-4829	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	11095	-27.61	38.23	12	0.13	-1358.00	981.00	54100	20230907	-30.68	12250	20221129	206.12	54100	-30.68	20230907	12500	200.00	20230119	54100	-30.68	20230907	12250	206.12	20221129	0.55	N	140410	500	147 억	2509282	N	N	137	N	N
32	20231127	100849	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37450	-800	5	-2.09	1110430850	29354	14.20	38250	38450	37350	49700	26800	38250	37828.93	8.48	-5250	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	11080	-27.58	38.18	12	0.10	-1358.00	981.00	54100	20230907	-30.78	12250	20221129	205.71	54100	-30.78	20230907	12500	199.60	20230119	54100	-30.78	20230907	12250	205.71	20221129	0.55	N	140410	500	147 억	2509282	N	N	137	N	N
33	20231127	090853	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38050	-200	5	-0.52	292296800	7659	3.71	38250	38450	37950	49700	26800	38250	38163.82	8.48	-761	40450	39350	37900	36800	35350	39900	37350	148	11450	500	27540	50	1	29587389	11258	-28.02	38.79	12	0.03	-1358.00	981.00	54100	20230907	-29.67	12250	20221129	210.61	54100	-29.67	20230907	12500	204.40	20230119	54100	-29.67	20230907	12250	210.61	20221129	0.55	N	140410	500	147 억	2509282	N	N	137	N	N
34	20231124	160846	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38250	1250	2	3.38	7874496400	205779	285.30	37100	39000	36450	48100	25900	37000	38266.81	8.28	26003	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	11317	-28.17	38.99	12	0.70	-1358.00	981.00	54100	20230907	-29.30	12250	20221129	212.24	54100	-29.30	20230907	12500	206.00	20230119	54100	-29.30	20230907	12250	212.24	20221129	0.56	N	140410	500	147 억	2449007	N	N	137	N	N
35	20231124	150855	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	1450	2	3.92	7648078700	199866	277.10	37100	39000	36450	48100	25900	37000	38266.03	8.28	25122	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	11376	-28.31	39.19	12	0.68	-1358.00	981.00	54100	20230907	-28.93	12250	20221129	213.88	54100	-28.93	20230907	12500	207.60	20230119	54100	-28.93	20230907	12250	213.88	20221129	0.56	N	140410	500	147 억	2449007	N	N	665	N	N
36	20231124	140855	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38350	1350	2	3.65	6866255600	179481	248.84	37100	39000	36450	48100	25900	37000	38256.17	8.28	24925	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	11347	-28.24	39.09	12	0.61	-1358.00	981.00	54100	20230907	-29.11	12250	20221129	213.06	54100	-29.11	20230907	12500	206.80	20230119	54100	-29.11	20230907	12250	213.06	20221129	0.56	N	140410	500	147 억	2449007	N	N	665	N	N
37	20231124	130850	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38600	1600	2	4.32	6459137300	168869	234.13	37100	39000	36450	48100	25900	37000	38249.40	8.28	25502	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	11421	-28.42	39.35	12	0.57	-1358.00	981.00	54100	20230907	-28.65	12250	20221129	215.10	54100	-28.65	20230907	12500	208.80	20230119	54100	-28.65	20230907	12250	215.10	20221129	0.56	N	140410	500	147 억	2449007	N	N	665	N	N
38	20231124	120856	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38700	1700	2	4.59	5913579250	154722	214.51	37100	39000	36450	48100	25900	37000	38220.67	8.28	25146	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	11450	-28.50	39.45	12	0.52	-1358.00	981.00	54100	20230907	-28.47	12250	20221129	215.92	54100	-28.47	20230907	12500	209.60	20230119	54100	-28.47	20230907	12250	215.92	20221129	0.56	N	140410	500	147 억	2449007	N	N	665	N	N
39	20231124	110853	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38600	1600	2	4.32	5361154450	140470	194.75	37100	39000	36450	48100	25900	37000	38165.83	8.28	21401	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	11421	-28.42	39.35	12	0.47	-1358.00	981.00	54100	20230907	-28.65	12250	20221129	215.10	54100	-28.65	20230907	12500	208.80	20230119	54100	-28.65	20230907	12250	215.10	20221129	0.56	N	140410	500	147 억	2449007	N	N	665	N	N
40	20231124	100852	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38400	1400	2	3.78	3025788100	80077	111.02	37100	38700	36450	48100	25900	37000	37785.98	8.28	4819	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	11362	-28.28	39.14	12	0.27	-1358.00	981.00	54100	20230907	-29.02	12250	20221129	213.47	54100	-29.02	20230907	12500	207.20	20230119	54100	-29.02	20230907	12250	213.47	20221129	0.56	N	140410	500	147 억	2449007	N	N	665	N	N
41	20231124	090848	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	0	3	0.00	292953900	7985	11.07	37100	37100	36450	48100	25900	37000	36688.03	8.28	2606	37933	37466	36783	36316	35633	37700	36550	148	11100	500	26640	50	1	29587389	10947	-27.25	37.72	12	0.03	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12250	202.04	20221129	0.56	N	140410	500	147 억	2449007	N	N	665	N	N
42	20231123	160839	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	500	2	1.37	2631676500	71468	63.31	36300	37250	36100	47450	25550	36500	36823.08	8.20	12411	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10947	-27.25	37.72	12	0.24	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12250	202.04	20221129	0.55	N	140410	500	147 억	2425447	N	N	665	N	N
43	20231123	150907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	500	2	1.37	2399808650	65191	57.75	36300	37250	36100	47450	25550	36500	36811.96	8.20	10562	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10947	-27.25	37.72	12	0.22	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12250	202.04	20221129	0.55	N	140410	500	147 억	2425447	N	N	173	N	N
44	20231123	140905	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37050	550	2	1.51	1953538000	53148	47.08	36300	37150	36100	47450	25550	36500	36756.57	8.20	8544	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10962	-27.28	37.77	12	0.18	-1358.00	981.00	54100	20230907	-31.52	12250	20221129	202.45	54100	-31.52	20230907	12500	196.40	20230119	54100	-31.52	20230907	12250	202.45	20221129	0.55	N	140410	500	147 억	2425447	N	N	173	N	N
45	20231123	130906	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36700	200	2	0.55	1430216500	38972	34.52	36300	37150	36100	47450	25550	36500	36698.57	8.20	3317	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10859	-27.03	37.41	12	0.13	-1358.00	981.00	54100	20230907	-32.16	12250	20221129	199.59	54100	-32.16	20230907	12500	193.60	20230119	54100	-32.16	20230907	12250	199.59	20221129	0.55	N	140410	500	147 억	2425447	N	N	173	N	N
46	20231123	120853	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36900	400	2	1.10	1279917000	34872	30.89	36300	37150	36100	47450	25550	36500	36703.29	8.20	3514	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10918	-27.17	37.61	12	0.12	-1358.00	981.00	54100	20230907	-31.79	12250	20221129	201.22	54100	-31.79	20230907	12500	195.20	20230119	54100	-31.79	20230907	12250	201.22	20221129	0.55	N	140410	500	147 억	2425447	N	N	173	N	N
47	20231123	110913	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36600	100	2	0.27	952241900	26002	23.03	36300	36950	36100	47450	25550	36500	36621.87	8.20	694	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10829	-26.95	37.31	12	0.09	-1358.00	981.00	54100	20230907	-32.35	12250	20221129	198.78	54100	-32.35	20230907	12500	192.80	20230119	54100	-32.35	20230907	12250	198.78	20221129	0.55	N	140410	500	147 억	2425447	N	N	173	N	N
48	20231123	100855	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36750	250	2	0.68	741245900	20241	17.93	36300	36950	36100	47450	25550	36500	36621.01	8.20	-413	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10873	-27.06	37.46	12	0.07	-1358.00	981.00	54100	20230907	-32.07	12250	20221129	200.00	54100	-32.07	20230907	12500	194.00	20230119	54100	-32.07	20230907	12250	200.00	20221129	0.55	N	140410	500	147 억	2425447	N	N	173	N	N
49	20231123	090852	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36450	-50	5	-0.14	150434050	4145	3.67	36300	36650	36100	47450	25550	36500	36292.90	8.20	-13	38333	37416	36433	35516	34533	37875	35975	148	10950	500	26280	50	1	29587389	10785	-26.84	37.16	12	0.01	-1358.00	981.00	54100	20230907	-32.62	12250	20221129	197.55	54100	-32.62	20230907	12500	191.60	20230119	54100	-32.62	20230907	12250	197.55	20221129	0.55	N	140410	500	147 억	2425447	N	N	173	N	N
50	20231122	160820	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36500	50	2	0.14	4069913100	112621	152.29	36050	37350	35450	47350	25550	36450	36137.95	8.14	5387	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10799	-26.88	37.21	12	0.38	-1358.00	981.00	54100	20230907	-32.53	12250	20221129	197.96	54100	-32.53	20230907	12500	192.00	20230119	54100	-32.53	20230907	12250	197.96	20221129	0.55	N	140410	500	147 억	2409138	N	N	173	N	N
51	20231122	150835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36600	150	2	0.41	3981667450	110206	149.03	36050	37350	35450	47350	25550	36450	36129.32	8.14	6238	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10829	-26.95	37.31	12	0.37	-1358.00	981.00	54100	20230907	-32.35	12250	20221129	198.78	54100	-32.35	20230907	12500	192.80	20230119	54100	-32.35	20230907	12250	198.78	20221129	0.55	N	140410	500	147 억	2409138	N	N	457	N	N
52	20231122	140828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36800	350	2	0.96	3762216250	104199	140.90	36050	37350	35450	47350	25550	36450	36106.07	8.14	5055	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10888	-27.10	37.51	12	0.35	-1358.00	981.00	54100	20230907	-31.98	12250	20221129	200.41	54100	-31.98	20230907	12500	194.40	20230119	54100	-31.98	20230907	12250	200.41	20221129	0.55	N	140410	500	147 억	2409138	N	N	457	N	N
53	20231122	130858	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36550	100	2	0.27	2906722500	81087	109.65	36050	36650	35450	47350	25550	36450	35846.96	8.14	-2285	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10814	-26.91	37.26	12	0.27	-1358.00	981.00	54100	20230907	-32.44	12250	20221129	198.37	54100	-32.44	20230907	12500	192.40	20230119	54100	-32.44	20230907	12250	198.37	20221129	0.55	N	140410	500	147 억	2409138	N	N	457	N	N
54	20231122	120901	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36300	-150	5	-0.41	2625056950	73358	99.20	36050	36500	35450	47350	25550	36450	35784.19	8.14	-3163	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10740	-26.73	37.00	12	0.25	-1358.00	981.00	54100	20230907	-32.90	12250	20221129	196.33	54100	-32.90	20230907	12500	190.40	20230119	54100	-32.90	20230907	12250	196.33	20221129	0.55	N	140410	500	147 억	2409138	N	N	457	N	N
55	20231122	110942	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35900	-550	5	-1.51	2308711850	64610	87.37	36050	36500	35450	47350	25550	36450	35733.04	8.14	-7430	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10622	-26.44	36.60	12	0.22	-1358.00	981.00	54100	20230907	-33.64	12250	20221129	193.06	54100	-33.64	20230907	12500	187.20	20230119	54100	-33.64	20230907	12250	193.06	20221129	0.55	N	140410	500	147 억	2409138	N	N	457	N	N
56	20231122	100914	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35600	-850	5	-2.33	1589176600	44420	60.07	36050	36500	35500	47350	25550	36450	35776.15	8.14	-9355	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10533	-26.22	36.29	12	0.15	-1358.00	981.00	54100	20230907	-34.20	12250	20221129	190.61	54100	-34.20	20230907	12500	184.80	20230119	54100	-34.20	20230907	12250	190.61	20221129	0.55	N	140410	500	147 억	2409138	N	N	457	N	N
57	20231122	090828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35850	-600	5	-1.65	204991100	5697	7.70	36050	36500	35800	47350	25550	36450	35982.29	8.14	882	37950	37200	36750	36000	35550	36975	35775	148	10900	500	26240	50	1	29587389	10607	-26.40	36.54	12	0.02	-1358.00	981.00	54100	20230907	-33.73	12250	20221129	192.65	54100	-33.73	20230907	12500	186.80	20230119	54100	-33.73	20230907	12250	192.65	20221129	0.55	N	140410	500	147 억	2409138	N	N	457	N	N
58	20231121	160831	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36450	-650	5	-1.75	2706857950	73699	92.71	37500	37500	36300	48200	26000	37100	36729.20	8.18	-11168	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10785	-26.84	37.16	12	0.25	-1358.00	981.00	54100	20230907	-32.62	12250	20221129	197.55	54100	-32.62	20230907	12500	191.60	20230119	54100	-32.62	20230907	12250	197.55	20221129	0.54	N	140410	500	147 억	2420840	N	N	418	N	N
59	20231121	150832	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36400	-700	5	-1.89	2540920800	69144	86.98	37500	37500	36300	48200	26000	37100	36748.25	8.18	-10645	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10770	-26.80	37.10	12	0.23	-1358.00	981.00	54100	20230907	-32.72	12250	20221129	197.14	54100	-32.72	20230907	12500	191.20	20230119	54100	-32.72	20230907	12250	197.14	20221129	0.54	N	140410	500	147 억	2420840	N	N	423	N	N
60	20231121	140822	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36450	-650	5	-1.75	2309685900	62798	79.00	37500	37500	36300	48200	26000	37100	36779.61	8.18	-9130	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10785	-26.84	37.16	12	0.21	-1358.00	981.00	54100	20230907	-32.62	12250	20221129	197.55	54100	-32.62	20230907	12500	191.60	20230119	54100	-32.62	20230907	12250	197.55	20221129	0.54	N	140410	500	147 억	2420840	N	N	423	N	N
61	20231121	130816	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36700	-400	5	-1.08	1658653450	44962	56.56	37500	37500	36600	48200	26000	37100	36890.12	8.18	-4863	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10859	-27.03	37.41	12	0.15	-1358.00	981.00	54100	20230907	-32.16	12250	20221129	199.59	54100	-32.16	20230907	12500	193.60	20230119	54100	-32.16	20230907	12250	199.59	20221129	0.54	N	140410	500	147 억	2420840	N	N	423	N	N
62	20231121	120816	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36850	-250	5	-0.67	1358920200	36805	46.30	37500	37500	36600	48200	26000	37100	36922.16	8.18	-2239	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10903	-27.14	37.56	12	0.12	-1358.00	981.00	54100	20230907	-31.89	12250	20221129	200.82	54100	-31.89	20230907	12500	194.80	20230119	54100	-31.89	20230907	12250	200.82	20221129	0.54	N	140410	500	147 억	2420840	N	N	423	N	N
63	20231121	110812	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36850	-250	5	-0.67	1198006100	32441	40.81	37500	37500	36600	48200	26000	37100	36928.77	8.18	-1224	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10903	-27.14	37.56	12	0.11	-1358.00	981.00	54100	20230907	-31.89	12250	20221129	200.82	54100	-31.89	20230907	12500	194.80	20230119	54100	-31.89	20230907	12250	200.82	20221129	0.54	N	140410	500	147 억	2420840	N	N	423	N	N
64	20231121	100751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	-100	5	-0.27	867732000	23510	29.58	37500	37500	36600	48200	26000	37100	36909.06	8.18	-2254	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10947	-27.25	37.72	12	0.08	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12250	202.04	20221129	0.54	N	140410	500	147 억	2420840	N	N	423	N	N
65	20231121	090804	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36900	-200	5	-0.54	274056450	7403	9.31	37500	37500	36800	48200	26000	37100	37019.65	8.18	-910	38666	37882	36766	35982	34866	38275	36375	148	11100	500	26710	50	1	29587389	10918	-27.17	37.61	12	0.03	-1358.00	981.00	54100	20230907	-31.79	12250	20221129	201.22	54100	-31.79	20230907	12500	195.20	20230119	54100	-31.79	20230907	12250	201.22	20221129	0.54	N	140410	500	147 억	2420840	N	N	423	N	N
66	20231120	160808	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37100	1400	2	3.92	2932520150	79458	96.34	35650	37550	35650	46400	25000	35700	36905.69	8.13	12455	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	10977	-27.32	37.82	12	0.27	-1358.00	981.00	54100	20230907	-31.42	12250	20221129	202.86	54100	-31.42	20230907	12500	196.80	20230119	54100	-31.42	20230907	12250	202.86	20221129	0.55	N	140410	500	147 억	2406269	N	N	423	N	N
67	20231120	150816	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37350	1650	2	4.62	2801574550	75934	92.06	35650	37550	35650	46400	25000	35700	36894.86	8.13	11558	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	11051	-27.50	38.07	12	0.26	-1358.00	981.00	54100	20230907	-30.96	12250	20221129	204.90	54100	-30.96	20230907	12500	198.80	20230119	54100	-30.96	20230907	12250	204.90	20221129	0.55	N	140410	500	147 억	2406269	N	N	1094	N	N
68	20231120	140815	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37400	1700	2	4.76	2249007100	61174	74.17	35650	37400	35650	46400	25000	35700	36764.10	8.13	8903	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	11066	-27.54	38.12	12	0.21	-1358.00	981.00	54100	20230907	-30.87	12250	20221129	205.31	54100	-30.87	20230907	12500	199.20	20230119	54100	-30.87	20230907	12250	205.31	20221129	0.55	N	140410	500	147 억	2406269	N	N	1094	N	N
69	20231120	130810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37150	1450	2	4.06	1729098000	47221	57.25	35650	37150	35650	46400	25000	35700	36617.14	8.13	5967	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	10992	-27.36	37.87	12	0.16	-1358.00	981.00	54100	20230907	-31.33	12250	20221129	203.27	54100	-31.33	20230907	12500	197.20	20230119	54100	-31.33	20230907	12250	203.27	20221129	0.55	N	140410	500	147 억	2406269	N	N	1094	N	N
70	20231120	120812	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37050	1350	2	3.78	1491463750	40798	49.46	35650	37150	35650	46400	25000	35700	36557.28	8.13	5019	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	10962	-27.28	37.77	12	0.14	-1358.00	981.00	54100	20230907	-31.52	12250	20221129	202.45	54100	-31.52	20230907	12500	196.40	20230119	54100	-31.52	20230907	12250	202.45	20221129	0.55	N	140410	500	147 억	2406269	N	N	1094	N	N
71	20231120	110811	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	1300	2	3.64	1318034050	36113	43.78	35650	37150	35650	46400	25000	35700	36497.50	8.13	4045	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	10947	-27.25	37.72	12	0.12	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12250	202.04	20221129	0.55	N	140410	500	147 억	2406269	N	N	1094	N	N
72	20231120	100807	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36750	1050	2	2.94	857183600	23637	28.66	35650	36800	35650	46400	25000	35700	36264.48	8.13	2221	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	10873	-27.06	37.46	12	0.08	-1358.00	981.00	54100	20230907	-32.07	12250	20221129	200.00	54100	-32.07	20230907	12500	194.00	20230119	54100	-32.07	20230907	12250	200.00	20221129	0.55	N	140410	500	147 억	2406269	N	N	1094	N	N
73	20231120	090815	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36250	550	2	1.54	139943050	3912	4.74	35650	36250	35650	46400	25000	35700	35772.76	8.13	1656	36966	36332	36016	35382	35066	36175	35225	148	10700	500	25700	50	1	29587389	10725	-26.69	36.95	12	0.01	-1358.00	981.00	54100	20230907	-32.99	12250	20221129	195.92	54100	-32.99	20230907	12500	190.00	20230119	54100	-32.99	20230907	12250	195.92	20221129	0.55	N	140410	500	147 억	2406269	N	N	1094	N	N
74	20231117	160831	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35700	-900	5	-2.46	2947741500	81922	97.87	36650	36650	35700	47550	25650	36600	35983.00	8.10	2287	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10563	-26.29	36.39	12	0.28	-1358.00	981.00	54100	20230907	-34.01	12250	20221129	191.43	54100	-34.01	20230907	12500	185.60	20230119	54100	-34.01	20230907	12250	191.43	20221129	0.54	N	140410	500	147 억	2397840	N	N	1094	N	N
75	20231117	150836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35750	-850	5	-2.32	2702631750	75062	89.68	36650	36650	35750	47550	25650	36600	36005.33	8.10	3333	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10577	-26.33	36.44	12	0.25	-1358.00	981.00	54100	20230907	-33.92	12250	20221129	191.84	54100	-33.92	20230907	12500	186.00	20230119	54100	-33.92	20230907	12250	191.84	20221129	0.54	N	140410	500	147 억	2397840	N	N	149	N	N
76	20231117	140831	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36000	-600	5	-1.64	2093387550	58078	69.39	36650	36650	35850	47550	25650	36600	36044.42	8.10	6188	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10651	-26.51	36.70	12	0.20	-1358.00	981.00	54100	20230907	-33.46	12250	20221129	193.88	54100	-33.46	20230907	12500	188.00	20230119	54100	-33.46	20230907	12250	193.88	20221129	0.54	N	140410	500	147 억	2397840	N	N	149	N	N
77	20231117	130831	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-400	5	-1.09	1824850100	50619	60.48	36650	36650	35850	47550	25650	36600	36050.69	8.10	5372	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10711	-26.66	36.90	12	0.17	-1358.00	981.00	54100	20230907	-33.09	12250	20221129	195.51	54100	-33.09	20230907	12500	189.60	20230119	54100	-33.09	20230907	12250	195.51	20221129	0.54	N	140410	500	147 억	2397840	N	N	149	N	N
78	20231117	120832	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36050	-550	5	-1.50	1521981050	42212	50.43	36650	36650	35850	47550	25650	36600	36055.65	8.10	5511	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10666	-26.55	36.75	12	0.14	-1358.00	981.00	54100	20230907	-33.36	12250	20221129	194.29	54100	-33.36	20230907	12500	188.40	20230119	54100	-33.36	20230907	12250	194.29	20221129	0.54	N	140410	500	147 억	2397840	N	N	149	N	N
79	20231117	110836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-400	5	-1.09	1217864800	33775	40.35	36650	36650	35850	47550	25650	36600	36058.17	8.10	1420	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10711	-26.66	36.90	12	0.11	-1358.00	981.00	54100	20230907	-33.09	12250	20221129	195.51	54100	-33.09	20230907	12500	189.60	20230119	54100	-33.09	20230907	12250	195.51	20221129	0.54	N	140410	500	147 억	2397840	N	N	149	N	N
80	20231117	100832	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-400	5	-1.09	993080100	27572	32.94	36650	36650	35850	47550	25650	36600	36017.70	8.10	-708	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10711	-26.66	36.90	12	0.09	-1358.00	981.00	54100	20230907	-33.09	12250	20221129	195.51	54100	-33.09	20230907	12500	189.60	20230119	54100	-33.09	20230907	12250	195.51	20221129	0.54	N	140410	500	147 억	2397840	N	N	149	N	N
81	20231117	090834	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35950	-650	5	-1.78	288621850	8003	9.56	36650	36650	35850	47550	25650	36600	36064.21	8.10	-3310	37933	37266	36933	36266	35933	37100	36100	148	10950	500	26350	50	1	29587389	10637	-26.47	36.65	12	0.03	-1358.00	981.00	54100	20230907	-33.55	12250	20221129	193.47	54100	-33.55	20230907	12500	187.60	20230119	54100	-33.55	20230907	12250	193.47	20221129	0.54	N	140410	500	147 억	2397840	N	N	149	N	N
82	20231116	160832	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36700	-750	5	-2.00	2971120100	80468	56.11	37400	37600	36600	48650	26250	37450	36922.35	8.10	-2585	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	10859	-27.03	37.41	12	0.27	-1358.00	981.00	54100	20230907	-32.16	12250	20221129	199.59	54100	-32.16	20230907	12500	193.60	20230119	54100	-32.16	20230907	12250	199.59	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
83	20231116	150827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36650	-800	5	-2.14	2696646800	72988	50.89	37400	37600	36650	48650	26250	37450	36945.75	8.10	-34	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	10844	-26.99	37.36	12	0.25	-1358.00	981.00	54100	20230907	-32.26	12250	20221129	199.18	54100	-32.26	20230907	12500	193.20	20230119	54100	-32.26	20230907	12250	199.18	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
84	20231116	140805	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36850	-600	5	-1.60	2169224400	58639	40.89	37400	37600	36650	48650	26250	37450	36992.08	8.10	4309	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	10903	-27.14	37.56	12	0.20	-1358.00	981.00	54100	20230907	-31.89	12250	20221129	200.82	54100	-31.89	20230907	12500	194.80	20230119	54100	-31.89	20230907	12250	200.82	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
85	20231116	130827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37150	-300	5	-0.80	1898317700	51312	35.78	37400	37600	36650	48650	26250	37450	36994.70	8.10	6074	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	10992	-27.36	37.87	12	0.17	-1358.00	981.00	54100	20230907	-31.33	12250	20221129	203.27	54100	-31.33	20230907	12500	197.20	20230119	54100	-31.33	20230907	12250	203.27	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
86	20231116	120829	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37250	-200	5	-0.53	1721356250	46553	32.46	37400	37600	36650	48650	26250	37450	36975.25	8.10	5949	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	11021	-27.43	37.97	12	0.16	-1358.00	981.00	54100	20230907	-31.15	12250	20221129	204.08	54100	-31.15	20230907	12500	198.00	20230119	54100	-31.15	20230907	12250	204.08	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
87	20231116	110826	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36950	-500	5	-1.34	1241623750	33672	23.48	37400	37400	36650	48650	26250	37450	36872.36	8.10	6693	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	10933	-27.21	37.67	12	0.11	-1358.00	981.00	54100	20230907	-31.70	12250	20221129	201.63	54100	-31.70	20230907	12500	195.60	20230119	54100	-31.70	20230907	12250	201.63	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
88	20231116	100827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36800	-650	5	-1.74	212863350	5743	4.00	37400	37400	36750	48650	26250	37450	37058.01	8.10	-2086	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	10888	-27.10	37.51	12	0.02	-1358.00	981.00	54100	20230907	-31.98	12250	20221129	200.41	54100	-31.98	20230907	12500	194.40	20230119	54100	-31.98	20230907	12250	200.41	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
89	20231116	090830	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37450	0	3	0.00	0	0	0.00	0	0	0	48650	26250	37450	0.00	8.10	0	39016	38232	37016	36232	35016	38625	36625	148	11200	500	26960	50	1	29587389	11080	-27.58	38.18	12	0.00	-1358.00	981.00	54100	20230907	-30.78	12250	20221129	205.71	54100	-30.78	20230907	12500	199.60	20230119	54100	-30.78	20230907	12250	205.71	20221129	0.56	N	140410	500	147 억	2395344	N	N	1184	N	N
90	20231115	160733	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37450	1650	2	4.61	5270359350	142909	161.81	36950	37800	35800	46500	25100	35800	36878.97	7.96	34211	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	11080	-27.58	38.18	12	0.48	-1358.00	981.00	54100	20230907	-30.78	12250	20221129	205.71	54100	-30.78	20230907	12500	199.60	20230119	54100	-30.78	20230907	12250	205.71	20221129	0.55	N	140410	500	147 억	2356358	N	N	1184	N	N
91	20231115	150842	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37300	1500	2	4.19	5116359450	138789	157.15	36950	37800	35800	46500	25100	35800	36864.30	7.96	34171	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	11036	-27.47	38.02	12	0.47	-1358.00	981.00	54100	20230907	-31.05	12250	20221129	204.49	54100	-31.05	20230907	12500	198.40	20230119	54100	-31.05	20230907	12250	204.49	20221129	0.55	N	140410	500	147 억	2356358	N	N	2377	N	N
92	20231115	140839	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37650	1850	2	5.17	4331307950	117886	133.48	36950	37700	35800	46500	25100	35800	36741.50	7.96	34698	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	11140	-27.72	38.38	12	0.40	-1358.00	981.00	54100	20230907	-30.41	12250	20221129	207.35	54100	-30.41	20230907	12500	201.20	20230119	54100	-30.41	20230907	12250	207.35	20221129	0.55	N	140410	500	147 억	2356358	N	N	2377	N	N
93	20231115	130840	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37250	1450	2	4.05	3650445250	99712	112.90	36950	37450	35800	46500	25100	35800	36609.89	7.96	26349	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	11021	-27.43	37.97	12	0.34	-1358.00	981.00	54100	20230907	-31.15	12250	20221129	204.08	54100	-31.15	20230907	12500	198.00	20230119	54100	-31.15	20230907	12250	204.08	20221129	0.55	N	140410	500	147 억	2356358	N	N	2377	N	N
94	20231115	120842	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36800	1000	2	2.79	2753012500	75492	85.48	36950	36950	35800	46500	25100	35800	36467.61	7.96	15339	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	10888	-27.10	37.51	12	0.26	-1358.00	981.00	54100	20230907	-31.98	12250	20221129	200.41	54100	-31.98	20230907	12500	194.40	20230119	54100	-31.98	20230907	12250	200.41	20221129	0.55	N	140410	500	147 억	2356358	N	N	2377	N	N
95	20231115	110850	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36500	700	2	1.96	2433261100	66772	75.60	36950	36950	35800	46500	25100	35800	36441.34	7.96	14406	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	10799	-26.88	37.21	12	0.23	-1358.00	981.00	54100	20230907	-32.53	12250	20221129	197.96	54100	-32.53	20230907	12500	192.00	20230119	54100	-32.53	20230907	12250	197.96	20221129	0.55	N	140410	500	147 억	2356358	N	N	2377	N	N
96	20231115	100844	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36750	950	2	2.65	1813759550	49903	56.50	36950	36950	35800	46500	25100	35800	36345.70	7.96	12996	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	10873	-27.06	37.46	12	0.17	-1358.00	981.00	54100	20230907	-32.07	12250	20221129	200.00	54100	-32.07	20230907	12500	194.00	20230119	54100	-32.07	20230907	12250	200.00	20221129	0.55	N	140410	500	147 억	2356358	N	N	2377	N	N
97	20231115	090834	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36450	650	2	1.82	774716650	21395	24.22	36950	36950	35800	46500	25100	35800	36210.17	7.96	-958	36800	36300	35400	34900	34000	36550	35150	148	10700	500	25770	50	1	29587389	10785	-26.84	37.16	12	0.07	-1358.00	981.00	54100	20230907	-32.62	12250	20221129	197.55	54100	-32.62	20230907	12500	191.60	20230119	54100	-32.62	20230907	12250	197.55	20221129	0.55	N	140410	500	147 억	2356358	N	N	2377	N	N
98	20231114	160824	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35800	1450	2	4.22	3117082000	88175	69.86	34500	35900	34500	44650	24050	34350	35350.57	7.88	28660	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10592	-26.36	36.49	12	0.30	-1358.00	981.00	54100	20230907	-33.83	12250	20221129	192.24	54100	-33.83	20230907	12500	186.40	20230119	54100	-33.83	20230907	12250	192.24	20221129	0.54	N	140410	500	147 억	2331932	N	N	2377	N	N
99	20231114	150827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35750	1400	2	4.08	2918518450	82628	65.47	34500	35900	34500	44650	24050	34350	35321.19	7.88	28042	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10577	-26.33	36.44	12	0.28	-1358.00	981.00	54100	20230907	-33.92	12250	20221129	191.84	54100	-33.92	20230907	12500	186.00	20230119	54100	-33.92	20230907	12250	191.84	20221129	0.54	N	140410	500	147 억	2331932	N	N	2545	N	N
100	20231114	140825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35550	1200	2	3.49	2528478300	71669	56.78	34500	35900	34500	44650	24050	34350	35279.96	7.88	25705	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10518	-26.18	36.24	12	0.24	-1358.00	981.00	54100	20230907	-34.29	12250	20221129	190.20	54100	-34.29	20230907	12500	184.40	20230119	54100	-34.29	20230907	12250	190.20	20221129	0.54	N	140410	500	147 억	2331932	N	N	2545	N	N
101	20231114	130828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35350	1000	2	2.91	2117609000	60149	47.66	34500	35750	34500	44650	24050	34350	35206.07	7.88	24630	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10459	-26.03	36.03	12	0.20	-1358.00	981.00	54100	20230907	-34.66	12250	20221129	188.57	54100	-34.66	20230907	12500	182.80	20230119	54100	-34.66	20230907	12250	188.57	20221129	0.54	N	140410	500	147 억	2331932	N	N	2545	N	N
102	20231114	120829	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35200	850	2	2.47	1864518900	52981	41.98	34500	35750	34500	44650	24050	34350	35192.23	7.88	22127	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10415	-25.92	35.88	12	0.18	-1358.00	981.00	54100	20230907	-34.94	12250	20221129	187.35	54100	-34.94	20230907	12500	181.60	20230119	54100	-34.94	20230907	12250	187.35	20221129	0.54	N	140410	500	147 억	2331932	N	N	2545	N	N
103	20231114	110838	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35600	1250	2	3.64	1611182150	45816	36.30	34500	35750	34500	44650	24050	34350	35166.38	7.88	22892	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10533	-26.22	36.29	12	0.15	-1358.00	981.00	54100	20230907	-34.20	12250	20221129	190.61	54100	-34.20	20230907	12500	184.80	20230119	54100	-34.20	20230907	12250	190.61	20221129	0.54	N	140410	500	147 억	2331932	N	N	2545	N	N
104	20231114	100828	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35200	850	2	2.47	976957100	27892	22.10	34500	35400	34500	44650	24050	34350	35026.45	7.88	14481	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10415	-25.92	35.88	12	0.09	-1358.00	981.00	54100	20230907	-34.94	12250	20221129	187.35	54100	-34.94	20230907	12500	181.60	20230119	54100	-34.94	20230907	12250	187.35	20221129	0.54	N	140410	500	147 억	2331932	N	N	2545	N	N
105	20231114	090820	57	100.00	KSQ150	기타서비스	N	N	N	N	N	34950	600	2	1.75	276991850	7966	6.31	34500	34950	34500	44650	24050	34350	34771.81	7.88	6289	36716	35532	34816	33632	32916	35175	33275	148	10300	500	24730	50	1	29587389	10341	-25.74	35.63	12	0.03	-1358.00	981.00	54100	20230907	-35.40	12250	20221129	185.31	54100	-35.40	20230907	12500	179.60	20230119	54100	-35.40	20230907	12250	185.31	20221129	0.54	N	140410	500	147 억	2331932	N	N	2545	N	N
106	20231113	160813	57	100.00	KSQ150	기타서비스	N	N	N	N	N	34350	-1100	5	-3.10	4362400300	125734	150.62	35550	36000	34100	46050	24850	35450	34695.74	7.81	20766	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10163	-25.29	35.02	12	0.42	-1358.00	981.00	54100	20230907	-36.51	12250	20221129	180.41	54100	-36.51	20230907	12500	174.80	20230119	54100	-36.51	20230907	12250	180.41	20221129	0.57	N	140410	500	147 억	2311848	N	N	2545	N	N
107	20231113	150811	57	100.00	KSQ150	기타서비스	N	N	N	N	N	34350	-1100	5	-3.10	3787344350	108959	130.52	35550	36000	34100	46050	24850	35450	34759.35	7.81	16849	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10163	-25.29	35.02	12	0.37	-1358.00	981.00	54100	20230907	-36.51	12250	20221129	180.41	54100	-36.51	20230907	12500	174.80	20230119	54100	-36.51	20230907	12250	180.41	20221129	0.57	N	140410	500	147 억	2311848	N	N	21	N	N
108	20231113	140810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	34300	-1150	5	-3.24	3219979400	92461	110.76	35550	36000	34100	46050	24850	35450	34825.26	7.81	6747	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10148	-25.26	34.96	12	0.31	-1358.00	981.00	54100	20230907	-36.60	12250	20221129	180.00	54100	-36.60	20230907	12500	174.40	20230119	54100	-36.60	20230907	12250	180.00	20221129	0.57	N	140410	500	147 억	2311848	N	N	21	N	N
109	20231113	130809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	34500	-950	5	-2.68	2268701300	64757	77.57	35550	36000	34400	46050	24850	35450	35034.06	7.81	-2624	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10208	-25.41	35.17	12	0.22	-1358.00	981.00	54100	20230907	-36.23	12250	20221129	181.63	54100	-36.23	20230907	12500	176.00	20230119	54100	-36.23	20230907	12250	181.63	20221129	0.57	N	140410	500	147 억	2311848	N	N	21	N	N
110	20231113	120810	57	100.00	KSQ150	기타서비스	N	N	N	N	N	34450	-1000	5	-2.82	1905984250	54243	64.98	35550	36000	34450	46050	24850	35450	35137.88	7.81	-5008	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10193	-25.37	35.12	12	0.18	-1358.00	981.00	54100	20230907	-36.32	12250	20221129	181.22	54100	-36.32	20230907	12500	175.60	20230119	54100	-36.32	20230907	12250	181.22	20221129	0.57	N	140410	500	147 억	2311848	N	N	21	N	N
111	20231113	110808	57	100.00	KSQ150	기타서비스	N	N	N	N	N	34900	-550	5	-1.55	1449559300	41079	49.21	35550	36000	34800	46050	24850	35450	35287.11	7.81	-7094	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10326	-25.70	35.58	12	0.14	-1358.00	981.00	54100	20230907	-35.49	12250	20221129	184.90	54100	-35.49	20230907	12500	179.20	20230119	54100	-35.49	20230907	12250	184.90	20221129	0.57	N	140410	500	147 억	2311848	N	N	21	N	N
112	20231113	100805	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35150	-300	5	-0.85	928437700	26201	31.39	35550	36000	35050	46050	24850	35450	35435.20	7.81	-4947	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10400	-25.88	35.83	12	0.09	-1358.00	981.00	54100	20230907	-35.03	12250	20221129	186.94	54100	-35.03	20230907	12500	181.20	20230119	54100	-35.03	20230907	12250	186.94	20221129	0.57	N	140410	500	147 억	2311848	N	N	21	N	N
113	20231113	090812	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35750	300	2	0.85	259159050	7297	8.74	35550	36000	35200	46050	24850	35450	35515.84	7.81	-1597	36450	35950	35500	35000	34550	36200	35250	148	10600	500	25520	50	1	29587389	10577	-26.33	36.44	12	0.02	-1358.00	981.00	54100	20230907	-33.92	12250	20221129	191.84	54100	-33.92	20230907	12500	186.00	20230119	54100	-33.92	20230907	12250	191.84	20221129	0.57	N	140410	500	147 억	2311848	N	N	21	N	N
114	20231110	160825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35450	-750	5	-2.07	2945741000	83056	74.69	35400	36000	35050	47050	25350	36200	35466.88	7.81	-657	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10489	-26.10	36.14	12	0.28	-1358.00	981.00	54100	20230907	-34.47	12250	20221129	189.39	54100	-34.47	20230907	12500	183.60	20230119	54100	-34.47	20230907	12250	189.39	20221129	0.57	N	140410	500	147 억	2310338	N	N	21	N	N
115	20231110	150824	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35500	-700	5	-1.93	2672750800	75362	67.77	35400	36000	35050	47050	25350	36200	35465.28	7.81	-1214	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10504	-26.14	36.19	12	0.25	-1358.00	981.00	54100	20230907	-34.38	12250	20221129	189.80	54100	-34.38	20230907	12500	184.00	20230119	54100	-34.38	20230907	12250	189.80	20221129	0.57	N	140410	500	147 억	2310338	N	N	303	N	N
116	20231110	140816	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35600	-600	5	-1.66	2468223300	69598	62.59	35400	36000	35050	47050	25350	36200	35463.76	7.81	-1391	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10533	-26.22	36.29	12	0.24	-1358.00	981.00	54100	20230907	-34.20	12250	20221129	190.61	54100	-34.20	20230907	12500	184.80	20230119	54100	-34.20	20230907	12250	190.61	20221129	0.57	N	140410	500	147 억	2310338	N	N	303	N	N
117	20231110	130816	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35500	-700	5	-1.93	2167864150	61099	54.94	35400	36000	35050	47050	25350	36200	35480.91	7.81	-1449	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10504	-26.14	36.19	12	0.21	-1358.00	981.00	54100	20230907	-34.38	12250	20221129	189.80	54100	-34.38	20230907	12500	184.00	20230119	54100	-34.38	20230907	12250	189.80	20221129	0.57	N	140410	500	147 억	2310338	N	N	303	N	N
118	20231110	120820	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35600	-600	5	-1.66	1990288950	56075	50.43	35400	36000	35050	47050	25350	36200	35493.06	7.81	-1058	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10533	-26.22	36.29	12	0.19	-1358.00	981.00	54100	20230907	-34.20	12250	20221129	190.61	54100	-34.20	20230907	12500	184.80	20230119	54100	-34.20	20230907	12250	190.61	20221129	0.57	N	140410	500	147 억	2310338	N	N	303	N	N
119	20231110	110808	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35650	-550	5	-1.52	1763966550	49698	44.69	35400	36000	35050	47050	25350	36200	35493.40	7.81	-268	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10548	-26.25	36.34	12	0.17	-1358.00	981.00	54100	20230907	-34.10	12250	20221129	191.02	54100	-34.10	20230907	12500	185.20	20230119	54100	-34.10	20230907	12250	191.02	20221129	0.57	N	140410	500	147 억	2310338	N	N	303	N	N
120	20231110	100816	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35400	-800	5	-2.21	1252641000	35386	31.82	35400	35900	35050	47050	25350	36200	35398.84	7.81	-3174	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10474	-26.07	36.09	12	0.12	-1358.00	981.00	54100	20230907	-34.57	12250	20221129	188.98	54100	-34.57	20230907	12500	183.20	20230119	54100	-34.57	20230907	12250	188.98	20221129	0.57	N	140410	500	147 억	2310338	N	N	303	N	N
121	20231110	090802	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35850	-350	5	-0.97	131104000	3676	3.31	35400	35900	35400	47050	25350	36200	35661.63	7.81	95	37400	36800	36200	35600	35000	36500	35300	148	10850	500	26060	50	1	29587389	10607	-26.40	36.54	12	0.01	-1358.00	981.00	54100	20230907	-33.73	12250	20221129	192.65	54100	-33.73	20230907	12500	186.80	20230119	54100	-33.73	20230907	12250	192.65	20221129	0.57	N	140410	500	147 억	2310338	N	N	303	N	N
122	20231109	160756	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-150	5	-0.41	3998199100	110914	96.27	36350	36800	35600	47250	25450	36350	36047.16	7.79	-6196	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10711	-26.66	36.90	12	0.37	-1358.00	981.00	54100	20230907	-33.09	12250	20221129	195.51	54100	-33.09	20230907	12500	189.60	20230119	54100	-33.09	20230907	12250	195.51	20221129	0.55	N	140410	500	147 억	2305439	N	N	303	N	N
123	20231109	150755	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36100	-250	5	-0.69	3738505600	103728	90.03	36350	36800	35600	47250	25450	36350	36041.43	7.79	-6449	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10681	-26.58	36.80	12	0.35	-1358.00	981.00	54100	20230907	-33.27	12250	20221129	194.69	54100	-33.27	20230907	12500	188.80	20230119	54100	-33.27	20230907	12250	194.69	20221129	0.55	N	140410	500	147 억	2305439	N	N	2308	N	N
124	20231109	140753	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35750	-600	5	-1.65	3250611750	90230	78.31	36350	36800	35600	47250	25450	36350	36025.84	7.79	-4468	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10577	-26.33	36.44	12	0.30	-1358.00	981.00	54100	20230907	-33.92	12250	20221129	191.84	54100	-33.92	20230907	12500	186.00	20230119	54100	-33.92	20230907	12250	191.84	20221129	0.55	N	140410	500	147 억	2305439	N	N	2308	N	N
125	20231109	130756	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35800	-550	5	-1.51	2695893900	74720	64.85	36350	36800	35600	47250	25450	36350	36079.95	7.79	-4355	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10592	-26.36	36.49	12	0.25	-1358.00	981.00	54100	20230907	-33.83	12250	20221129	192.24	54100	-33.83	20230907	12500	186.40	20230119	54100	-33.83	20230907	12250	192.24	20221129	0.55	N	140410	500	147 억	2305439	N	N	2308	N	N
126	20231109	120800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36000	-350	5	-0.96	2471262350	68451	59.41	36350	36800	35600	47250	25450	36350	36102.64	7.79	-2801	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10651	-26.51	36.70	12	0.23	-1358.00	981.00	54100	20230907	-33.46	12250	20221129	193.88	54100	-33.46	20230907	12500	188.00	20230119	54100	-33.46	20230907	12250	193.88	20221129	0.55	N	140410	500	147 억	2305439	N	N	2308	N	N
127	20231109	110756	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-150	5	-0.41	2063004300	57105	49.56	36350	36800	35650	47250	25450	36350	36126.51	7.79	-2140	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10711	-26.66	36.90	12	0.19	-1358.00	981.00	54100	20230907	-33.09	12250	20221129	195.51	54100	-33.09	20230907	12500	189.60	20230119	54100	-33.09	20230907	12250	195.51	20221129	0.55	N	140410	500	147 억	2305439	N	N	2308	N	N
128	20231109	100751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35700	-650	5	-1.79	1361793800	37754	32.77	36350	36800	35650	47250	25450	36350	36070.18	7.79	-4615	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10563	-26.29	36.39	12	0.13	-1358.00	981.00	54100	20230907	-34.01	12250	20221129	191.43	54100	-34.01	20230907	12500	185.60	20230119	54100	-34.01	20230907	12250	191.43	20221129	0.55	N	140410	500	147 억	2305439	N	N	2308	N	N
129	20231109	090758	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36400	50	2	0.14	264414700	7272	6.31	36350	36800	36000	47250	25450	36350	36360.66	7.79	-2879	39316	37832	37016	35532	34716	37425	35125	148	10900	500	26170	50	1	29587389	10770	-26.80	37.10	12	0.02	-1358.00	981.00	54100	20230907	-32.72	12250	20221129	197.14	54100	-32.72	20230907	12500	191.20	20230119	54100	-32.72	20230907	12250	197.14	20221129	0.55	N	140410	500	147 억	2305439	N	N	2308	N	N
130	20231108	160748	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36350	-1050	5	-2.81	4240731700	114379	79.44	38300	38500	36200	48600	26200	37400	37077.42	7.85	-17568	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	10755	-26.77	37.05	12	0.39	-1358.00	981.00	54100	20230907	-32.81	12250	20221129	196.73	54100	-32.81	20230907	12500	190.80	20230119	54100	-32.81	20230907	12250	196.73	20221129	0.54	N	140410	500	147 억	2323458	N	N	2308	N	N
131	20231108	150753	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36350	-1050	5	-2.81	3894316150	104847	72.82	38300	38500	36200	48600	26200	37400	37142.85	7.85	-16645	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	10755	-26.77	37.05	12	0.35	-1358.00	981.00	54100	20230907	-32.81	12250	20221129	196.73	54100	-32.81	20230907	12500	190.80	20230119	54100	-32.81	20230907	12250	196.73	20221129	0.54	N	140410	500	147 억	2323458	N	N	11191	N	N
132	20231108	140750	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36500	-900	5	-2.41	3192134650	85543	59.41	38300	38500	36450	48600	26200	37400	37316.14	7.85	-14021	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	10799	-26.88	37.21	12	0.29	-1358.00	981.00	54100	20230907	-32.53	12250	20221129	197.96	54100	-32.53	20230907	12500	192.00	20230119	54100	-32.53	20230907	12250	197.96	20221129	0.54	N	140410	500	147 억	2323458	N	N	11191	N	N
133	20231108	130748	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36650	-750	5	-2.01	2595976100	69238	48.09	38300	38500	36650	48600	26200	37400	37493.52	7.85	-9755	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	10844	-26.99	37.36	12	0.23	-1358.00	981.00	54100	20230907	-32.26	12250	20221129	199.18	54100	-32.26	20230907	12500	193.20	20230119	54100	-32.26	20230907	12250	199.18	20221129	0.54	N	140410	500	147 억	2323458	N	N	11191	N	N
134	20231108	120743	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	-400	5	-1.07	2054929050	54533	37.88	38300	38500	36900	48600	26200	37400	37682.31	7.85	-6208	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	10947	-27.25	37.72	12	0.18	-1358.00	981.00	54100	20230907	-31.61	12250	20221129	202.04	54100	-31.61	20230907	12500	196.00	20230119	54100	-31.61	20230907	12250	202.04	20221129	0.54	N	140410	500	147 억	2323458	N	N	11191	N	N
135	20231108	110750	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37600	200	2	0.53	1539233500	40685	28.26	38300	38500	37300	48600	26200	37400	37832.96	7.85	-2836	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	11125	-27.69	38.33	12	0.14	-1358.00	981.00	54100	20230907	-30.50	12250	20221129	206.94	54100	-30.50	20230907	12500	200.80	20230119	54100	-30.50	20230907	12250	206.94	20221129	0.54	N	140410	500	147 억	2323458	N	N	11191	N	N
136	20231108	100750	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37550	150	2	0.40	1182650550	31202	21.67	38300	38500	37300	48600	26200	37400	37903.05	7.85	-1380	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	11110	-27.65	38.28	12	0.11	-1358.00	981.00	54100	20230907	-30.59	12250	20221129	206.53	54100	-30.59	20230907	12500	200.40	20230119	54100	-30.59	20230907	12250	206.53	20221129	0.54	N	140410	500	147 억	2323458	N	N	11191	N	N
137	20231108	090746	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	1050	2	2.81	332458050	8695	6.04	38300	38500	37750	48600	26200	37400	38235.64	7.85	1933	40100	38750	38000	36650	35900	38375	36275	148	11200	500	26920	50	1	29587389	11376	-28.31	39.19	12	0.03	-1358.00	981.00	54100	20230907	-28.93	12250	20221129	213.88	54100	-28.93	20230907	12500	207.60	20230119	54100	-28.93	20230907	12250	213.88	20221129	0.54	N	140410	500	147 억	2323458	N	N	11191	N	N
138	20231107	160749	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37400	-1600	5	-4.10	5459353300	143165	46.08	39100	39350	37250	50700	27300	39000	38135.91	7.91	-12951	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11066	-27.54	38.12	12	0.48	-1358.00	981.00	54100	20230907	-30.87	12250	20221129	205.31	54100	-30.87	20230907	12500	199.20	20230119	54100	-30.87	20230907	12250	205.31	20221129	0.52	N	140410	500	147 억	2340376	N	N	11191	N	N
139	20231107	150750	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37550	-1450	5	-3.72	5111521450	133885	43.09	39100	39350	37250	50700	27300	39000	38178.44	7.91	-9249	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11110	-27.65	38.28	12	0.45	-1358.00	981.00	54100	20230907	-30.59	12250	20221129	206.53	54100	-30.59	20230907	12500	200.40	20230119	54100	-30.59	20230907	12250	206.53	20221129	0.52	N	140410	500	147 억	2340376	N	N	26825	N	N
140	20231107	140754	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37500	-1500	5	-3.85	4498365750	117500	37.82	39100	39350	37300	50700	27300	39000	38283.96	7.91	-1685	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11095	-27.61	38.23	12	0.40	-1358.00	981.00	54100	20230907	-30.68	12250	20221129	206.12	54100	-30.68	20230907	12500	200.00	20230119	54100	-30.68	20230907	12250	206.12	20221129	0.52	N	140410	500	147 억	2340376	N	N	26825	N	N
141	20231107	130751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37600	-1400	5	-3.59	3789602300	98584	31.73	39100	39350	37500	50700	27300	39000	38440.33	7.91	-2171	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11125	-27.69	38.33	12	0.33	-1358.00	981.00	54100	20230907	-30.50	12250	20221129	206.94	54100	-30.50	20230907	12500	200.80	20230119	54100	-30.50	20230907	12250	206.94	20221129	0.52	N	140410	500	147 억	2340376	N	N	26825	N	N
142	20231107	120747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37750	-1250	5	-3.21	3175610950	82279	26.48	39100	39350	37700	50700	27300	39000	38595.64	7.91	-2342	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11169	-27.80	38.48	12	0.28	-1358.00	981.00	54100	20230907	-30.22	12250	20221129	208.16	54100	-30.22	20230907	12500	202.00	20230119	54100	-30.22	20230907	12250	208.16	20221129	0.52	N	140410	500	147 억	2340376	N	N	26825	N	N
143	20231107	110747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	-550	5	-1.41	2383334450	61446	19.78	39100	39350	38200	50700	27300	39000	38787.46	7.91	-1775	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11376	-28.31	39.19	12	0.21	-1358.00	981.00	54100	20230907	-28.93	12250	20221129	213.88	54100	-28.93	20230907	12500	207.60	20230119	54100	-28.93	20230907	12250	213.88	20221129	0.52	N	140410	500	147 억	2340376	N	N	26825	N	N
144	20231107	100756	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38800	-200	5	-0.51	1706393750	43874	14.12	39100	39350	38500	50700	27300	39000	38893.05	7.91	3032	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11480	-28.57	39.55	12	0.15	-1358.00	981.00	54100	20230907	-28.28	12250	20221129	216.73	54100	-28.28	20230907	12500	210.40	20230119	54100	-28.28	20230907	12250	216.73	20221129	0.52	N	140410	500	147 억	2340376	N	N	26825	N	N
145	20231107	090737	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38800	-200	5	-0.51	577311300	14820	4.77	39100	39350	38600	50700	27300	39000	38954.88	7.91	569	40300	39650	38350	37700	36400	39975	38025	148	11700	500	28080	50	1	29587389	11480	-28.57	39.55	12	0.05	-1358.00	981.00	54100	20230907	-28.28	12250	20221129	216.73	54100	-28.28	20230907	12500	210.40	20230119	54100	-28.28	20230907	12250	216.73	20221129	0.52	N	140410	500	147 억	2340376	N	N	26825	N	N
146	20231106	160730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39000	3200	2	8.94	11858577500	309823	88.39	37400	39000	37050	46500	25100	35800	38274.45	7.39	161223	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11539	-28.72	39.76	12	1.05	-1358.00	981.00	54100	20230907	-27.91	12250	20221129	218.37	54100	-27.91	20230907	12500	212.00	20230119	54100	-27.91	20230907	12250	218.37	20221129	0.53	Y	140410	500	147 억	2187461	N	N	26805	N	N
147	20231106	150735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38500	2700	2	7.54	10770095400	281813	80.40	37400	39000	37050	46500	25100	35800	38217.18	7.39	144273	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11391	-28.35	39.25	12	0.95	-1358.00	981.00	54100	20230907	-28.84	12250	20221129	214.29	54100	-28.84	20230907	12500	208.00	20230119	54100	-28.84	20230907	12250	214.29	20221129	0.53	Y	140410	500	147 억	2187461	N	N	49466	N	N
148	20231106	140731	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	2650	2	7.40	10127829550	265112	75.63	37400	39000	37050	46500	25100	35800	38202.09	7.39	134394	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11376	-28.31	39.19	12	0.90	-1358.00	981.00	54100	20230907	-28.93	12250	20221129	213.88	54100	-28.93	20230907	12500	207.60	20230119	54100	-28.93	20230907	12250	213.88	20221129	0.53	Y	140410	500	147 억	2187461	N	N	49466	N	N
149	20231106	130739	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38150	2350	2	6.56	9460057400	247702	70.67	37400	39000	37050	46500	25100	35800	38191.29	7.39	126144	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11288	-28.09	38.89	12	0.84	-1358.00	981.00	54100	20230907	-29.48	12250	20221129	211.43	54100	-29.48	20230907	12500	205.20	20230119	54100	-29.48	20230907	12250	211.43	20221129	0.53	Y	140410	500	147 억	2187461	N	N	49466	N	N
150	20231106	120736	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38100	2300	2	6.42	8889761050	232729	66.39	37400	39000	37050	46500	25100	35800	38197.92	7.39	116978	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11273	-28.06	38.84	12	0.79	-1358.00	981.00	54100	20230907	-29.57	12250	20221129	211.02	54100	-29.57	20230907	12500	204.80	20230119	54100	-29.57	20230907	12250	211.02	20221129	0.53	Y	140410	500	147 억	2187461	N	N	49466	N	N
151	20231106	110735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37850	2050	2	5.73	8161996200	213571	60.93	37400	39000	37050	46500	25100	35800	38216.79	7.39	111579	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11199	-27.87	38.58	12	0.72	-1358.00	981.00	54100	20230907	-30.04	12250	20221129	208.98	54100	-30.04	20230907	12500	202.80	20230119	54100	-30.04	20230907	12250	208.98	20221129	0.53	Y	140410	500	147 억	2187461	N	N	49466	N	N
152	20231106	100713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38200	2400	2	6.70	6072808500	158959	45.35	37400	39000	37050	46500	25100	35800	38203.63	7.39	90698	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11302	-28.13	38.94	12	0.54	-1358.00	981.00	54100	20230907	-29.39	12250	20221129	211.84	54100	-29.39	20230907	12500	205.60	20230119	54100	-29.39	20230907	12250	211.84	20221129	0.53	Y	140410	500	147 억	2187461	N	N	49466	N	N
153	20231106	090735	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38050	2250	2	6.28	1945700850	51613	14.72	37400	38600	37050	46500	25100	35800	37697.92	7.39	25291	40433	38116	36933	34616	33433	37525	34025	148	10700	500	25770	50	1	29587389	11258	-28.02	38.79	12	0.17	-1358.00	981.00	54100	20230907	-29.67	12250	20221129	210.61	54100	-29.67	20230907	12500	204.40	20230119	54100	-29.67	20230907	12250	210.61	20221129	0.53	Y	140410	500	147 억	2187461	N	N	49466	N	N
154	20231103	160726	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35800	-3100	5	-7.97	12929956850	349271	265.77	39250	39250	35750	50500	27250	38900	37023.54	7.92	-139600	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	10592	-26.36	36.49	12	1.18	-1358.00	981.00	54100	20230907	-33.83	12250	20221129	192.24	54100	-33.83	20230907	12500	186.40	20230119	54100	-33.83	20230907	12250	192.24	20221129	0.55	Y	140410	500	147 억	2341963	N	N	49466	N	N
155	20231103	150723	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35900	-3000	5	-7.71	11903245300	320634	243.98	39250	39250	35750	50500	27250	38900	37124.09	7.92	-129655	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	10622	-26.44	36.60	12	1.08	-1358.00	981.00	54100	20230907	-33.64	12250	20221129	193.06	54100	-33.64	20230907	12500	187.20	20230119	54100	-33.64	20230907	12250	193.06	20221129	0.55	Y	140410	500	147 억	2341963	N	N	7569	N	N
156	20231103	140723	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36600	-2300	5	-5.91	8994208500	239982	182.61	39250	39250	36300	50500	27250	38900	37478.68	7.92	-99620	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	10829	-26.95	37.31	12	0.81	-1358.00	981.00	54100	20230907	-32.35	12250	20221129	198.78	54100	-32.35	20230907	12500	192.80	20230119	54100	-32.35	20230907	12250	198.78	20221129	0.55	Y	140410	500	147 억	2341963	N	N	7569	N	N
157	20231103	130724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37100	-1800	5	-4.63	6215300000	164129	124.89	39250	39250	37050	50500	27250	38900	37868.38	7.92	-65340	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	10977	-27.32	37.82	12	0.55	-1358.00	981.00	54100	20230907	-31.42	12250	20221129	202.86	54100	-31.42	20230907	12500	196.80	20230119	54100	-31.42	20230907	12250	202.86	20221129	0.55	Y	140410	500	147 억	2341963	N	N	7569	N	N
158	20231103	120722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37950	-950	5	-2.44	4112877550	108037	82.21	39250	39250	37550	50500	27250	38900	38069.16	7.92	-29963	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	11228	-27.95	38.69	12	0.37	-1358.00	981.00	54100	20230907	-29.85	12250	20221129	209.80	54100	-29.85	20230907	12500	203.60	20230119	54100	-29.85	20230907	12250	209.80	20221129	0.55	Y	140410	500	147 억	2341963	N	N	7569	N	N
159	20231103	110730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38150	-750	5	-1.93	3711935950	97508	74.20	39250	39250	37550	50500	27250	38900	38068.01	7.92	-30379	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	11288	-28.09	38.89	12	0.33	-1358.00	981.00	54100	20230907	-29.48	12250	20221129	211.43	54100	-29.48	20230907	12500	205.20	20230119	54100	-29.48	20230907	12250	211.43	20221129	0.55	Y	140410	500	147 억	2341963	N	N	7569	N	N
160	20231103	100714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37800	-1100	5	-2.83	3023734950	79382	60.40	39250	39250	37550	50500	27250	38900	38090.94	7.92	-32426	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	11184	-27.84	38.53	12	0.27	-1358.00	981.00	54100	20230907	-30.13	12250	20221129	208.57	54100	-30.13	20230907	12500	202.40	20230119	54100	-30.13	20230907	12250	208.57	20221129	0.55	Y	140410	500	147 억	2341963	N	N	7569	N	N
161	20231103	090718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38200	-700	5	-1.80	777862100	20176	15.35	39250	39250	38050	50500	27250	38900	38553.83	7.92	-8722	40166	39532	38716	38082	37266	39850	38400	148	11600	500	28000	50	1	29587389	11302	-28.13	38.94	12	0.07	-1358.00	981.00	54100	20230907	-29.39	12250	20221129	211.84	54100	-29.39	20230907	12500	205.60	20230119	54100	-29.39	20230907	12250	211.84	20221129	0.55	Y	140410	500	147 억	2341963	N	N	7569	N	N
162	20231102	160718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38900	1400	2	3.73	5067976550	130712	109.98	38250	39350	37900	48750	26250	37500	38771.90	7.85	23485	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11509	-28.65	39.65	12	0.44	-1358.00	981.00	54100	20230907	-28.10	12250	20221129	217.55	54100	-28.10	20230907	12500	211.20	20230119	54100	-28.10	20230907	12250	217.55	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7569	N	N
163	20231102	150726	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39200	1700	2	4.53	4618460100	119229	100.32	38250	39250	37900	48750	26250	37500	38736.05	7.85	22958	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11598	-28.87	39.96	12	0.40	-1358.00	981.00	54100	20230907	-27.54	12250	20221129	220.00	54100	-27.54	20230907	12500	213.60	20230119	54100	-27.54	20230907	12250	220.00	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7276	N	N
164	20231102	140713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39050	1550	2	4.13	3903920500	100939	84.93	38250	39100	37900	48750	26250	37500	38676.04	7.85	23836	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11554	-28.76	39.81	12	0.34	-1358.00	981.00	54100	20230907	-27.82	12250	20221129	218.78	54100	-27.82	20230907	12500	212.40	20230119	54100	-27.82	20230907	12250	218.78	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7276	N	N
165	20231102	130719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39000	1500	2	4.00	3426964550	88687	74.62	38250	39100	37900	48750	26250	37500	38641.11	7.85	24522	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11539	-28.72	39.76	12	0.30	-1358.00	981.00	54100	20230907	-27.91	12250	20221129	218.37	54100	-27.91	20230907	12500	212.00	20230119	54100	-27.91	20230907	12250	218.37	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7276	N	N
166	20231102	120716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38900	1400	2	3.73	3031706750	78523	66.07	38250	39100	37900	48750	26250	37500	38609.16	7.85	20431	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11509	-28.65	39.65	12	0.27	-1358.00	981.00	54100	20230907	-28.10	12250	20221129	217.55	54100	-28.10	20230907	12500	211.20	20230119	54100	-28.10	20230907	12250	217.55	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7276	N	N
167	20231102	110715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38750	1250	2	3.33	2673461650	69297	58.31	38250	39100	37900	48750	26250	37500	38579.76	7.85	16601	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11465	-28.53	39.50	12	0.23	-1358.00	981.00	54100	20230907	-28.37	12250	20221129	216.33	54100	-28.37	20230907	12500	210.00	20230119	54100	-28.37	20230907	12250	216.33	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7276	N	N
168	20231102	100716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38600	1100	2	2.93	1399647700	36476	30.69	38250	38800	37900	48750	26250	37500	38371.74	7.85	2590	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11421	-28.42	39.35	12	0.12	-1358.00	981.00	54100	20230907	-28.65	12250	20221129	215.10	54100	-28.65	20230907	12500	208.80	20230119	54100	-28.65	20230907	12250	215.10	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7276	N	N
169	20231102	090721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38250	750	2	2.00	549143350	14265	12.00	38250	38800	37900	48750	26250	37500	38495.85	7.85	3077	39400	38450	37800	36850	36200	38925	37325	148	11250	500	27000	50	1	29587389	11317	-28.17	38.99	12	0.05	-1358.00	981.00	54100	20230907	-29.30	12250	20221129	212.24	54100	-29.30	20230907	12500	206.00	20230119	54100	-29.30	20230907	12250	212.24	20221129	0.55	Y	140410	500	147 억	2321972	N	N	7276	N	N
170	20231101	160713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37500	500	2	1.35	4503600950	118662	52.65	37400	38750	37150	48100	25900	37000	37954.06	7.77	23096	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11095	-27.61	38.23	12	0.40	-1358.00	981.00	54100	20230907	-30.68	12250	20221129	206.12	54100	-30.68	20230907	12500	200.00	20230119	54100	-30.68	20230907	12250	206.12	20221129	0.52	Y	140410	500	147 억	2298998	N	N	7276	N	N
171	20231101	150714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37600	600	2	1.62	4304094800	113353	50.29	37400	38750	37150	48100	25900	37000	37970.73	7.77	21350	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11125	-27.69	38.33	12	0.38	-1358.00	981.00	54100	20230907	-30.50	12250	20221129	206.94	54100	-30.50	20230907	12500	200.80	20230119	54100	-30.50	20230907	12250	206.94	20221129	0.52	Y	140410	500	147 억	2298998	N	N	27685	N	N
172	20231101	140708	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37650	650	2	1.76	3747466850	98529	43.72	37400	38750	37150	48100	25900	37000	38034.16	7.77	19208	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11140	-27.72	38.38	12	0.33	-1358.00	981.00	54100	20230907	-30.41	12250	20221129	207.35	54100	-30.41	20230907	12500	201.20	20230119	54100	-30.41	20230907	12250	207.35	20221129	0.52	Y	140410	500	147 억	2298998	N	N	27685	N	N
173	20231101	130713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37750	750	2	2.03	3478544800	91387	40.55	37400	38750	37150	48100	25900	37000	38063.90	7.77	20192	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11169	-27.80	38.48	12	0.31	-1358.00	981.00	54100	20230907	-30.22	12250	20221129	208.16	54100	-30.22	20230907	12500	202.00	20230119	54100	-30.22	20230907	12250	208.16	20221129	0.52	Y	140410	500	147 억	2298998	N	N	27685	N	N
174	20231101	120729	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38000	1000	2	2.70	3125024500	82034	36.40	37400	38750	37150	48100	25900	37000	38094.27	7.77	21864	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11243	-27.98	38.74	12	0.28	-1358.00	981.00	54100	20230907	-29.76	12250	20221129	210.20	54100	-29.76	20230907	12500	204.00	20230119	54100	-29.76	20230907	12250	210.20	20221129	0.52	Y	140410	500	147 억	2298998	N	N	27685	N	N
175	20231101	110734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38200	1200	2	3.24	2622677600	68831	30.54	37400	38750	37150	48100	25900	37000	38103.16	7.77	20266	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11302	-28.13	38.94	12	0.23	-1358.00	981.00	54100	20230907	-29.39	12250	20221129	211.84	54100	-29.39	20230907	12500	205.60	20230119	54100	-29.39	20230907	12250	211.84	20221129	0.52	Y	140410	500	147 억	2298998	N	N	27685	N	N
176	20231101	100724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38150	1150	2	3.11	1679741050	44310	19.66	37400	38250	37150	48100	25900	37000	37908.87	7.77	19016	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11288	-28.09	38.89	12	0.15	-1358.00	981.00	54100	20230907	-29.48	12250	20221129	211.43	54100	-29.48	20230907	12500	205.20	20230119	54100	-29.48	20230907	12250	211.43	20221129	0.52	Y	140410	500	147 억	2298998	N	N	27685	N	N
177	20231101	090724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37900	900	2	2.43	484403300	12876	5.71	37400	38000	37150	48100	25900	37000	37620.68	7.77	5139	40466	38732	37866	36132	35266	38300	35700	148	11100	500	26640	50	1	29587389	11214	-27.91	38.63	12	0.04	-1358.00	981.00	54100	20230907	-29.94	12250	20221129	209.39	54100	-29.94	20230907	12500	203.20	20230119	54100	-29.94	20230907	12250	209.39	20221129	0.52	Y	140410	500	147 억	2298998	N	N	27685	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History