KissMeData/141080/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	160857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98700	900	2	0.92	39100251300	395068	57.65	97800	100700	97300	127100	68500	97800	98973.88	10.86	0	48735	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	36092	-37.47	18.32	12	1.08	-2634.00	5387.00	106900	20240923	-7.67	32400	20231019	204.63	106900	-7.67	20240923	46350	112.94	20240206	106900	-7.67	20240923	32400	204.63	20231019	1.47	N	141080	500	182 억		3970683	N	N	439	N	00	N
3	20240930	150909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99200	1400	2	1.43	37266021800	376505	54.94	97800	100700	97300	127100	68500	97800	98980.64	10.86	0	44436	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	36275	-37.66	18.41	12	1.03	-2634.00	5387.00	106900	20240923	-7.20	32400	20231019	206.17	106900	-7.20	20240923	46350	114.02	20240206	106900	-7.20	20240923	32400	206.17	20231019	1.47	N	141080	500	182 억		3970683	N	N	897	N	00	N
4	20240930	140907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	100000	2200	2	2.25	32658760000	330043	48.16	97800	100700	97300	127100	68500	97800	98955.07	10.86	0	43100	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	36567	-37.97	18.56	12	0.90	-2634.00	5387.00	106900	20240923	-6.45	32400	20231019	208.64	106900	-6.45	20240923	46350	115.75	20240206	106900	-6.45	20240923	32400	208.64	20231019	1.47	N	141080	500	182 억		3970683	N	N	897	N	00	N
5	20240930	130904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	100000	2200	2	2.25	26715909900	270646	39.49	97800	100400	97300	127100	68500	97800	98713.59	10.86	0	38684	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	36567	-37.97	18.56	12	0.74	-2634.00	5387.00	106900	20240923	-6.45	32400	20231019	208.64	106900	-6.45	20240923	46350	115.75	20240206	106900	-6.45	20240923	32400	208.64	20231019	1.47	N	141080	500	182 억		3970683	N	N	897	N	00	N
6	20240930	120901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99100	1300	2	1.33	20401004400	207228	30.24	97800	99800	97300	127100	68500	97800	98448.96	10.86	0	28829	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	36238	-37.62	18.40	12	0.57	-2634.00	5387.00	106900	20240923	-7.30	32400	20231019	205.86	106900	-7.30	20240923	46350	113.81	20240206	106900	-7.30	20240923	32400	205.86	20231019	1.47	N	141080	500	182 억		3970683	N	N	897	N	00	N
7	20240930	110859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97700	-100	5	-0.10	16504489800	167609	24.46	97800	99800	97600	127100	68500	97800	98472.51	10.86	0	24400	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	35726	-37.09	18.14	12	0.46	-2634.00	5387.00	106900	20240923	-8.61	32400	20231019	201.54	106900	-8.61	20240923	46350	110.79	20240206	106900	-8.61	20240923	32400	201.54	20231019	1.47	N	141080	500	182 억		3970683	N	N	897	N	00	N
8	20240930	100857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98300	500	2	0.51	13192639900	133787	19.52	97800	99800	97800	127100	68500	97800	98612.80	10.86	0	21354	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	35946	-37.32	18.25	12	0.37	-2634.00	5387.00	106900	20240923	-8.04	32400	20231019	203.40	106900	-8.04	20240923	46350	112.08	20240206	106900	-8.04	20240923	32400	203.40	20231019	1.47	N	141080	500	182 억		3970683	N	N	897	N	00	N
9	20240930	090822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99300	1500	2	1.53	4946475000	50079	7.31	97800	99800	97800	127100	68500	97800	98784.82	10.86	0	8463	104466	101132	99166	95832	93866	100150	94850	183	29300	500	70410	100	1	36567348	36311	-37.70	18.43	12	0.14	-2634.00	5387.00	106900	20240923	-7.11	32400	20231019	206.48	106900	-7.11	20240923	46350	114.24	20240206	106900	-7.11	20240923	32400	206.48	20231019	1.47	N	141080	500	182 억		3970683	N	N	897	N	00	N
10	20240927	160906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97800	-5200	5	-5.05	67397198300	679716	135.26	102100	102500	97200	133900	72100	103000	99162.15	10.92	0	-18192	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	35763	-37.13	18.15	12	1.86	-2634.00	5387.00	106900	20240923	-8.51	32400	20231019	201.85	106900	-8.51	20240923	46350	111.00	20240206	106900	-8.51	20240923	32400	201.85	20231019	1.52	N	141080	500	182 억		3991364	N	N	897	N	00	N
11	20240927	150906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98000	-5000	5	-4.85	65011027900	655343	130.41	102100	102500	97200	133900	72100	103000	99201.53	10.92	0	-16003	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	35836	-37.21	18.19	12	1.79	-2634.00	5387.00	106900	20240923	-8.33	32400	20231019	202.47	106900	-8.33	20240923	46350	111.43	20240206	106900	-8.33	20240923	32400	202.47	20231019	1.52	N	141080	500	182 억		3991364	N	N	73	N	00	N
12	20240927	140914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98400	-4600	5	-4.47	49674568100	498487	99.20	102100	102500	98300	133900	72100	103000	99650.68	10.92	0	-47184	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	35982	-37.36	18.27	12	1.36	-2634.00	5387.00	106900	20240923	-7.95	32400	20231019	203.70	106900	-7.95	20240923	46350	112.30	20240206	106900	-7.95	20240923	32400	203.70	20231019	1.52	N	141080	500	182 억		3991364	N	N	73	N	00	N
13	20240927	130907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99500	-3500	5	-3.40	42148952600	422290	84.03	102100	102500	98300	133900	72100	103000	99810.44	10.92	0	-42446	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	36385	-37.78	18.47	12	1.15	-2634.00	5387.00	106900	20240923	-6.92	32400	20231019	207.10	106900	-6.92	20240923	46350	114.67	20240206	106900	-6.92	20240923	32400	207.10	20231019	1.52	N	141080	500	182 억		3991364	N	N	73	N	00	N
14	20240927	120901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	99800	-3200	5	-3.11	39172372300	392452	78.09	102100	102500	98300	133900	72100	103000	99814.43	10.92	0	-40097	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	36494	-37.89	18.53	12	1.07	-2634.00	5387.00	106900	20240923	-6.64	32400	20231019	208.02	106900	-6.64	20240923	46350	115.32	20240206	106900	-6.64	20240923	32400	208.02	20231019	1.52	N	141080	500	182 억		3991364	N	N	73	N	00	N
15	20240927	110905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	100000	-3000	5	-2.91	35558812700	356346	70.91	102100	102500	98300	133900	72100	103000	99787.32	10.92	0	-47520	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	36567	-37.97	18.56	12	0.97	-2634.00	5387.00	106900	20240923	-6.45	32400	20231019	208.64	106900	-6.45	20240923	46350	115.75	20240206	106900	-6.45	20240923	32400	208.64	20231019	1.52	N	141080	500	182 억		3991364	N	N	73	N	00	N
16	20240927	100903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	98900	-4100	5	-3.98	24386251800	243483	48.45	102100	102500	98500	133900	72100	103000	100155.87	10.92	0	-46266	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	36165	-37.55	18.36	12	0.67	-2634.00	5387.00	106900	20240923	-7.48	32400	20231019	205.25	106900	-7.48	20240923	46350	113.38	20240206	106900	-7.48	20240923	32400	205.25	20231019	1.52	N	141080	500	182 억		3991364	N	N	73	N	00	N
17	20240927	090905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	101100	-1900	5	-1.84	3788703700	37225	7.41	102100	102500	101100	133900	72100	103000	101778.47	10.92	0	-13738	106600	104800	102500	100700	98400	105700	101600	183	30900	500	74160	100	1	36567348	36970	-38.38	18.77	12	0.10	-2634.00	5387.00	106900	20240923	-5.43	32400	20231019	212.04	106900	-5.43	20240923	46350	118.12	20240206	106900	-5.43	20240923	32400	212.04	20231019	1.52	N	141080	500	182 억		3991364	N	N	73	N	00	N
18	20240926	160849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103000	3000	2	3.00	51193332400	499514	71.12	100700	104300	100200	130000	70000	100000	102486.07	10.92	0	13931	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37664	-39.10	19.12	12	1.37	-2634.00	5387.00	106900	20240923	-3.65	32400	20231019	217.90	106900	-3.65	20240923	46350	122.22	20240206	106900	-3.65	20240923	32400	217.90	20231019	1.48	N	141080	500	182 억		3992049	N	N	61	N	00	N
19	20240926	150851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102400	2400	2	2.40	48293640100	471310	67.11	100700	104300	100200	130000	70000	100000	102467.75	10.92	0	11634	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37445	-38.88	19.01	12	1.29	-2634.00	5387.00	106900	20240923	-4.21	32400	20231019	216.05	106900	-4.21	20240923	46350	120.93	20240206	106900	-4.21	20240923	32400	216.05	20231019	1.48	N	141080	500	182 억		3992049	N	N	80	N	00	N
20	20240926	140858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102400	2400	2	2.40	44662357000	435829	62.05	100700	104300	100200	130000	70000	100000	102477.80	10.92	0	8486	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37445	-38.88	19.01	12	1.19	-2634.00	5387.00	106900	20240923	-4.21	32400	20231019	216.05	106900	-4.21	20240923	46350	120.93	20240206	106900	-4.21	20240923	32400	216.05	20231019	1.48	N	141080	500	182 억		3992049	N	N	80	N	00	N
21	20240926	130857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103100	3100	2	3.10	39864641400	389160	55.41	100700	104300	100200	130000	70000	100000	102438.77	10.92	0	9654	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37701	-39.14	19.14	12	1.06	-2634.00	5387.00	106900	20240923	-3.55	32400	20231019	218.21	106900	-3.55	20240923	46350	122.44	20240206	106900	-3.55	20240923	32400	218.21	20231019	1.48	N	141080	500	182 억		3992049	N	N	80	N	00	N
22	20240926	120900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102200	2200	2	2.20	36618429700	357583	50.91	100700	104300	100200	130000	70000	100000	102406.59	10.92	0	12593	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37372	-38.80	18.97	12	0.98	-2634.00	5387.00	106900	20240923	-4.40	32400	20231019	215.43	106900	-4.40	20240923	46350	120.50	20240206	106900	-4.40	20240923	32400	215.43	20231019	1.48	N	141080	500	182 억		3992049	N	N	80	N	00	N
23	20240926	110859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	101800	1800	2	1.80	33053381100	322559	45.93	100700	104300	100200	130000	70000	100000	102473.71	10.92	0	19083	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37226	-38.65	18.90	12	0.88	-2634.00	5387.00	106900	20240923	-4.77	32400	20231019	214.20	106900	-4.77	20240923	46350	119.63	20240206	106900	-4.77	20240923	32400	214.20	20231019	1.48	N	141080	500	182 억		3992049	N	N	80	N	00	N
24	20240926	100900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103800	3800	2	3.80	25415677100	248182	35.34	100700	104300	100200	130000	70000	100000	102409.13	10.92	0	35558	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37957	-39.41	19.27	12	0.68	-2634.00	5387.00	106900	20240923	-2.90	32400	20231019	220.37	106900	-2.90	20240923	46350	123.95	20240206	106900	-2.90	20240923	32400	220.37	20231019	1.48	N	141080	500	182 억		3992049	N	N	80	N	00	N
25	20240926	090857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	101500	1500	2	1.50	6590754900	65106	9.27	100700	102100	100200	130000	70000	100000	101234.50	10.92	0	7692	105800	102900	101200	98300	96600	102050	97450	183	30000	500	72000	100	1	36567348	37116	-38.53	18.84	12	0.18	-2634.00	5387.00	106900	20240923	-5.05	32400	20231019	213.27	106900	-5.05	20240923	46350	118.99	20240206	106900	-5.05	20240923	32400	213.27	20231019	1.48	N	141080	500	182 억		3992049	N	N	80	N	00	N
26	20240925	160849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	100000	-2700	5	-2.63	71043727800	696422	104.12	101900	104100	99500	133500	71900	102700	102015.53	10.71	0	73222	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	36567	-37.97	18.56	12	1.90	-2634.00	5387.00	106900	20240923	-6.45	32400	20231019	208.64	106900	-6.45	20240923	46350	115.75	20240206	106900	-6.45	20240923	32400	208.64	20231019	1.45	N	141080	500	182 억		3916111	N	N	80	N	00	N
27	20240925	150855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	100000	-2700	5	-2.63	65995887400	646055	96.59	101900	104100	99500	133500	71900	102700	102152.04	10.71	0	61841	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	36567	-37.97	18.56	12	1.77	-2634.00	5387.00	106900	20240923	-6.45	32400	20231019	208.64	106900	-6.45	20240923	46350	115.75	20240206	106900	-6.45	20240923	32400	208.64	20231019	1.45	N	141080	500	182 억		3916111	N	N	269	N	00	N
28	20240925	140856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102500	-200	5	-0.19	41399539000	401899	60.09	101900	104100	101800	133500	71900	102700	103009.88	10.71	0	5045	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	37482	-38.91	19.03	12	1.10	-2634.00	5387.00	106900	20240923	-4.12	32400	20231019	216.36	106900	-4.12	20240923	46350	121.14	20240206	106900	-4.12	20240923	32400	216.36	20231019	1.45	N	141080	500	182 억		3916111	N	N	269	N	00	N
29	20240925	130855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103000	300	2	0.29	35565420900	345223	51.61	101900	104100	101800	133500	71900	102700	103021.67	10.71	0	5708	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	37664	-39.10	19.12	12	0.94	-2634.00	5387.00	106900	20240923	-3.65	32400	20231019	217.90	106900	-3.65	20240923	46350	122.22	20240206	106900	-3.65	20240923	32400	217.90	20231019	1.45	N	141080	500	182 억		3916111	N	N	269	N	00	N
30	20240925	120856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103000	300	2	0.29	29172034600	283465	42.38	101900	103900	101800	133500	71900	102700	102912.37	10.71	0	7604	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	37664	-39.10	19.12	12	0.78	-2634.00	5387.00	106900	20240923	-3.65	32400	20231019	217.90	106900	-3.65	20240923	46350	122.22	20240206	106900	-3.65	20240923	32400	217.90	20231019	1.45	N	141080	500	182 억		3916111	N	N	269	N	00	N
31	20240925	110852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102800	100	2	0.10	23583952800	229323	34.29	101900	103900	101800	133500	71900	102700	102841.69	10.71	0	9083	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	37591	-39.03	19.08	12	0.63	-2634.00	5387.00	106900	20240923	-3.84	32400	20231019	217.28	106900	-3.84	20240923	46350	121.79	20240206	106900	-3.84	20240923	32400	217.28	20231019	1.45	N	141080	500	182 억		3916111	N	N	269	N	00	N
32	20240925	100849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103000	300	2	0.29	18044179100	175550	26.25	101900	103900	101800	133500	71900	102700	102786.60	10.71	0	9418	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	37664	-39.10	19.12	12	0.48	-2634.00	5387.00	106900	20240923	-3.65	32400	20231019	217.90	106900	-3.65	20240923	46350	122.22	20240206	106900	-3.65	20240923	32400	217.90	20231019	1.45	N	141080	500	182 억		3916111	N	N	269	N	00	N
33	20240925	090859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103000	300	2	0.29	6128713400	59575	8.91	101900	103900	101800	133500	71900	102700	102874.18	10.71	0	1856	106833	104766	102733	100666	98633	103750	99650	183	30800	500	73940	100	1	36567348	37664	-39.10	19.12	12	0.16	-2634.00	5387.00	106900	20240923	-3.65	32400	20231019	217.90	106900	-3.65	20240923	46350	122.22	20240206	106900	-3.65	20240923	32400	217.90	20231019	1.45	N	141080	500	182 억		3916111	N	N	269	N	00	N
34	20240924	160848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102700	-2100	5	-2.00	68025307900	662617	92.02	104000	104800	100700	136200	73400	104800	102660.01	10.77	0	-24108	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37555	-38.99	19.06	12	1.81	-2634.00	5387.00	106900	20240923	-3.93	32400	20231019	216.98	106900	-3.93	20240923	46350	121.57	20240206	106900	-3.93	20240923	32400	216.98	20231019	1.40	N	141080	500	182 억		3937713	N	N	269	N	00	N
35	20240924	150850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102600	-2200	5	-2.10	66084760900	643724	89.40	104000	104800	100700	136200	73400	104800	102658.51	10.77	0	-19727	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37518	-38.95	19.05	12	1.76	-2634.00	5387.00	106900	20240923	-4.02	32400	20231019	216.67	106900	-4.02	20240923	46350	121.36	20240206	106900	-4.02	20240923	32400	216.67	20231019	1.40	N	141080	500	182 억		3937713	N	N	822	N	00	N
36	20240924	140838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103300	-1500	5	-1.43	59714515200	581808	80.80	104000	104800	100700	136200	73400	104800	102634.35	10.77	0	-6513	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37774	-39.22	19.18	12	1.59	-2634.00	5387.00	106900	20240923	-3.37	32400	20231019	218.83	106900	-3.37	20240923	46350	122.87	20240206	106900	-3.37	20240923	32400	218.83	20231019	1.40	N	141080	500	182 억		3937713	N	N	822	N	00	N
37	20240924	130848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103600	-1200	5	-1.15	53819239100	524778	72.88	104000	104800	100700	136200	73400	104800	102554.17	10.77	0	9070	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37884	-39.33	19.23	12	1.44	-2634.00	5387.00	106900	20240923	-3.09	32400	20231019	219.75	106900	-3.09	20240923	46350	123.52	20240206	106900	-3.09	20240923	32400	219.75	20231019	1.40	N	141080	500	182 억		3937713	N	N	822	N	00	N
38	20240924	120842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102600	-2200	5	-2.10	46645101800	455465	63.25	104000	104800	100700	136200	73400	104800	102409.56	10.77	0	16802	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37518	-38.95	19.05	12	1.25	-2634.00	5387.00	106900	20240923	-4.02	32400	20231019	216.67	106900	-4.02	20240923	46350	121.36	20240206	106900	-4.02	20240923	32400	216.67	20231019	1.40	N	141080	500	182 억		3937713	N	N	822	N	00	N
39	20240924	110849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102600	-2200	5	-2.10	42404558000	414095	57.51	104000	104800	100700	136200	73400	104800	102400.22	10.77	0	20862	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37518	-38.95	19.05	12	1.13	-2634.00	5387.00	106900	20240923	-4.02	32400	20231019	216.67	106900	-4.02	20240923	46350	121.36	20240206	106900	-4.02	20240923	32400	216.67	20231019	1.40	N	141080	500	182 억		3937713	N	N	822	N	00	N
40	20240924	100849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	102100	-2700	5	-2.58	32358105500	316202	43.91	104000	104800	100700	136200	73400	104800	102329.95	10.77	0	24072	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37335	-38.76	18.95	12	0.86	-2634.00	5387.00	106900	20240923	-4.49	32400	20231019	215.12	106900	-4.49	20240923	46350	120.28	20240206	106900	-4.49	20240923	32400	215.12	20231019	1.40	N	141080	500	182 억		3937713	N	N	822	N	00	N
41	20240924	090851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	103500	-1300	5	-1.24	6242895200	60038	8.34	104000	104800	103300	136200	73400	104800	103975.89	10.77	0	972	109533	107166	104533	102166	99533	105850	100850	183	31400	500	75450	100	1	36567348	37847	-39.29	19.21	12	0.16	-2634.00	5387.00	106900	20240923	-3.18	32400	20231019	219.44	106900	-3.18	20240923	46350	123.30	20240206	106900	-3.18	20240923	32400	219.44	20231019	1.40	N	141080	500	182 억		3937713	N	N	822	N	00	N
42	20240923	160845	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	104800	-100	5	-0.10	74471368300	713943	43.40	105600	106900	101900	136300	73500	104900	104308.26	10.93	0	-55851	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	38323	-39.79	19.45	12	1.95	-2634.00	5387.00	106900	20240923	-1.96	32400	20231019	223.46	106900	-1.96	20240923	46350	126.11	20240206	106900	-1.96	20240923	32400	223.46	20231019	1.35	N	141080	500	182 억		3996568	N	N	805	N	00	N
43	20240923	150848	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	104600	-300	5	-0.29	70817912300	679084	41.28	105600	106900	101900	136300	73500	104900	104284.44	10.93	0	-58396	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	38249	-39.71	19.42	12	1.86	-2634.00	5387.00	106900	20240923	-2.15	32400	20231019	222.84	106900	-2.15	20240923	46350	125.67	20240206	106900	-2.15	20240923	32400	222.84	20231019	1.35	N	141080	500	182 억		3996568	N	N	3874	N	00	N
44	20240923	140852	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	104900	0	3	0.00	65317581500	626529	38.09	105600	106900	101900	136300	73500	104900	104253.05	10.93	0	-49228	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	38359	-39.83	19.47	12	1.71	-2634.00	5387.00	106900	20240923	-1.87	32400	20231019	223.77	106900	-1.87	20240923	46350	126.32	20240206	106900	-1.87	20240923	32400	223.77	20231019	1.35	N	141080	500	182 억		3996568	N	N	3874	N	00	N
45	20240923	130848	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	105100	200	2	0.19	59979160000	575652	35.00	105600	106900	101900	136300	73500	104900	104193.39	10.93	0	-50856	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	38432	-39.90	19.51	12	1.57	-2634.00	5387.00	106900	20240923	-1.68	32400	20231019	224.38	106900	-1.68	20240923	46350	126.75	20240206	106900	-1.68	20240923	32400	224.38	20231019	1.35	N	141080	500	182 억		3996568	N	N	3874	N	00	N
46	20240923	120848	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	105000	100	2	0.10	55376231400	531765	32.33	105600	106900	101900	136300	73500	104900	104136.61	10.93	0	-43704	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	38396	-39.86	19.49	12	1.45	-2634.00	5387.00	106900	20240923	-1.78	32400	20231019	224.07	106900	-1.78	20240923	46350	126.54	20240206	106900	-1.78	20240923	32400	224.07	20231019	1.35	N	141080	500	182 억		3996568	N	N	3874	N	00	N
47	20240923	110849	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	104000	-900	5	-0.86	48149694800	462724	28.13	105600	106900	101900	136300	73500	104900	104056.99	10.93	0	-35824	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	38030	-39.48	19.31	12	1.27	-2634.00	5387.00	106900	20240923	-2.71	32400	20231019	220.99	106900	-2.71	20240923	46350	124.38	20240206	106900	-2.71	20240923	32400	220.99	20231019	1.35	N	141080	500	182 억		3996568	N	N	3874	N	00	N
48	20240923	100847	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	102600	-2300	5	-2.19	36570402300	350401	21.30	105600	106900	102500	136300	73500	104900	104367.24	10.93	0	-31880	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	37518	-38.95	19.05	12	0.96	-2634.00	5387.00	106900	20240923	-4.02	32400	20231019	216.67	106900	-4.02	20240923	46350	121.36	20240206	106900	-4.02	20240923	32400	216.67	20231019	1.35	N	141080	500	182 억		3996568	N	N	3874	N	00	N
49	20240923	090847	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	104100	-800	5	-0.76	13852064500	131671	8.00	105600	106900	103900	136300	73500	104900	105202.17	10.93	0	-25934	111300	108100	101800	98600	92300	109700	100200	183	31400	500	75520	100	1	36567348	38067	-39.52	19.32	12	0.36	-2634.00	5387.00	106900	20240923	-2.62	32400	20231019	221.30	106900	-2.62	20240923	46350	124.60	20240206	106900	-2.62	20240923	32400	221.30	20231019	1.35	N	141080	500	182 억		3996568	N	N	3874	N	00	N
50	20240913	160805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89200	1400	2	1.59	28204490200	318394	67.22	88500	89800	87000	114100	61500	87800	88581.96	10.22	0	-8693	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	32618	-33.86	16.56	12	0.87	-2634.00	5387.00	99500	20240829	-10.35	32400	20231019	175.31	99500	-10.35	20240829	46350	92.45	20240206	99500	-10.35	20240829	32400	175.31	20231019	1.39	N	141080	500	182 억		3738207	N	N	4275	N	00	N
51	20240913	150812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89300	1500	2	1.71	25977863000	293435	61.95	88500	89800	87000	114100	61500	87800	88530.22	10.22	0	-13576	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	32655	-33.90	16.58	12	0.80	-2634.00	5387.00	99500	20240829	-10.25	32400	20231019	175.62	99500	-10.25	20240829	46350	92.66	20240206	99500	-10.25	20240829	32400	175.62	20231019	1.39	N	141080	500	182 억		3738207	N	N	139	N	00	N
52	20240913	140815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	89000	1200	2	1.37	21275494200	240823	50.84	88500	89600	87000	114100	61500	87800	88344.95	10.22	0	-11335	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	32545	-33.79	16.52	12	0.66	-2634.00	5387.00	99500	20240829	-10.55	32400	20231019	174.69	99500	-10.55	20240829	46350	92.02	20240206	99500	-10.55	20240829	32400	174.69	20231019	1.39	N	141080	500	182 억		3738207	N	N	139	N	00	N
53	20240913	130810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88400	600	2	0.68	17047159300	193386	40.83	88500	89000	87000	114100	61500	87800	88150.95	10.22	0	-9229	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	32326	-33.56	16.41	12	0.53	-2634.00	5387.00	99500	20240829	-11.16	32400	20231019	172.84	99500	-11.16	20240829	46350	90.72	20240206	99500	-11.16	20240829	32400	172.84	20231019	1.39	N	141080	500	182 억		3738207	N	N	139	N	00	N
54	20240913	120810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88800	1000	2	1.14	15297768900	173640	36.66	88500	89000	87000	114100	61500	87800	88100.49	10.22	0	-5269	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	32472	-33.71	16.48	12	0.47	-2634.00	5387.00	99500	20240829	-10.75	32400	20231019	174.07	99500	-10.75	20240829	46350	91.59	20240206	99500	-10.75	20240829	32400	174.07	20231019	1.39	N	141080	500	182 억		3738207	N	N	139	N	00	N
55	20240913	110811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88200	400	2	0.46	12652118000	143770	30.35	88500	89000	87000	114100	61500	87800	88002.49	10.22	0	-13566	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	32252	-33.49	16.37	12	0.39	-2634.00	5387.00	99500	20240829	-11.36	32400	20231019	172.22	99500	-11.36	20240829	46350	90.29	20240206	99500	-11.36	20240829	32400	172.22	20231019	1.39	N	141080	500	182 억		3738207	N	N	139	N	00	N
56	20240913	100814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87500	-300	5	-0.34	9910954400	112573	23.77	88500	89000	87000	114100	61500	87800	88040.25	10.22	0	-16635	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	31996	-33.22	16.24	12	0.31	-2634.00	5387.00	99500	20240829	-12.06	32400	20231019	170.06	99500	-12.06	20240829	46350	88.78	20240206	99500	-12.06	20240829	32400	170.06	20231019	1.39	N	141080	500	182 억		3738207	N	N	139	N	00	N
57	20240913	090817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88600	800	2	0.91	3683593400	41618	8.79	88500	89000	87900	114100	61500	87800	88509.64	10.22	0	-7699	91866	89832	86966	84932	82066	90850	85950	183	26300	500	63210	100	1	36567348	32399	-33.64	16.45	12	0.11	-2634.00	5387.00	99500	20240829	-10.95	32400	20231019	173.46	99500	-10.95	20240829	46350	91.15	20240206	99500	-10.95	20240829	32400	173.46	20231019	1.39	N	141080	500	182 억		3738207	N	N	139	N	00	N
58	20240912	160758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87800	3900	2	4.65	40783108800	469029	117.15	84500	89000	84100	109000	58800	83900	86949.72	10.08	0	62617	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	32106	-33.33	16.30	12	1.28	-2634.00	5387.00	99500	20240829	-11.76	32400	20231019	170.99	99500	-11.76	20240829	46350	89.43	20240206	99500	-11.76	20240829	32400	170.99	20231019	1.38	N	141080	500	182 억		3685898	N	N	139	N	00	N
59	20240912	150810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88600	4700	2	5.60	36450859000	419780	104.85	84500	89000	84100	109000	58800	83900	86833.30	10.08	0	55458	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	32399	-33.64	16.45	12	1.15	-2634.00	5387.00	99500	20240829	-10.95	32400	20231019	173.46	99500	-10.95	20240829	46350	91.15	20240206	99500	-10.95	20240829	32400	173.46	20231019	1.38	N	141080	500	182 억		3685898	N	N	2883	N	00	N
60	20240912	140813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87700	3800	2	4.53	27697959900	320701	80.10	84500	87800	84100	109000	58800	83900	86366.99	10.08	0	42555	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	32070	-33.30	16.28	12	0.88	-2634.00	5387.00	99500	20240829	-11.86	32400	20231019	170.68	99500	-11.86	20240829	46350	89.21	20240206	99500	-11.86	20240829	32400	170.68	20231019	1.38	N	141080	500	182 억		3685898	N	N	2883	N	00	N
61	20240912	130806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86500	2600	2	3.10	22717168200	263524	65.82	84500	87500	84100	109000	58800	83900	86205.38	10.08	0	27374	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	31631	-32.84	16.06	12	0.72	-2634.00	5387.00	99500	20240829	-13.07	32400	20231019	166.98	99500	-13.07	20240829	46350	86.62	20240206	99500	-13.07	20240829	32400	166.98	20231019	1.38	N	141080	500	182 억		3685898	N	N	2883	N	00	N
62	20240912	120806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86500	2600	2	3.10	20717888600	240416	60.05	84500	87500	84100	109000	58800	83900	86175.24	10.08	0	23788	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	31631	-32.84	16.06	12	0.66	-2634.00	5387.00	99500	20240829	-13.07	32400	20231019	166.98	99500	-13.07	20240829	46350	86.62	20240206	99500	-13.07	20240829	32400	166.98	20231019	1.38	N	141080	500	182 억		3685898	N	N	2883	N	00	N
63	20240912	110804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86400	2500	2	2.98	18501567500	214796	53.65	84500	87500	84100	109000	58800	83900	86135.61	10.08	0	21990	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	31594	-32.80	16.04	12	0.59	-2634.00	5387.00	99500	20240829	-13.17	32400	20231019	166.67	99500	-13.17	20240829	46350	86.41	20240206	99500	-13.17	20240829	32400	166.67	20231019	1.38	N	141080	500	182 억		3685898	N	N	2883	N	00	N
64	20240912	100806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87200	3300	2	3.93	13189745000	153597	38.37	84500	87500	84100	109000	58800	83900	85872.52	10.08	0	19998	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	31887	-33.11	16.19	12	0.42	-2634.00	5387.00	99500	20240829	-12.36	32400	20231019	169.14	99500	-12.36	20240829	46350	88.13	20240206	99500	-12.36	20240829	32400	169.14	20231019	1.38	N	141080	500	182 억		3685898	N	N	2883	N	00	N
65	20240912	090806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84600	700	2	0.83	1762408800	20838	5.20	84500	85100	84200	109000	58800	83900	84576.94	10.08	0	-457	88900	86400	84800	82300	80700	85600	81500	183	25100	500	60400	100	1	36567348	30936	-32.12	15.70	12	0.06	-2634.00	5387.00	99500	20240829	-14.97	32400	20231019	161.11	99500	-14.97	20240829	46350	82.52	20240206	99500	-14.97	20240829	32400	161.11	20231019	1.38	N	141080	500	182 억		3685898	N	N	2883	N	00	N
66	20240911	160749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83900	-2400	5	-2.78	33954132800	399032	122.49	86300	87300	83200	112100	60500	86300	85091.86	10.05	0	2085	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	30680	-31.85	15.57	12	1.09	-2634.00	5387.00	99500	20240829	-15.68	32400	20231019	158.95	99500	-15.68	20240829	46350	81.01	20240206	99500	-15.68	20240829	32400	158.95	20231019	1.43	N	141080	500	182 억		3676474	N	N	2883	N	00	N
67	20240911	150754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83600	-2700	5	-3.13	32327196300	379616	116.53	86300	87300	83200	112100	60500	86300	85154.24	10.05	0	1278	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	30570	-31.74	15.52	12	1.04	-2634.00	5387.00	99500	20240829	-15.98	32400	20231019	158.02	99500	-15.98	20240829	46350	80.37	20240206	99500	-15.98	20240829	32400	158.02	20231019	1.43	N	141080	500	182 억		3676474	N	N	1500	N	00	N
68	20240911	140756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83900	-2400	5	-2.78	27075513800	316818	97.25	86300	87300	83200	112100	60500	86300	85457.80	10.05	0	-9491	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	30680	-31.85	15.57	12	0.87	-2634.00	5387.00	99500	20240829	-15.68	32400	20231019	158.95	99500	-15.68	20240829	46350	81.01	20240206	99500	-15.68	20240829	32400	158.95	20231019	1.43	N	141080	500	182 억		3676474	N	N	1500	N	00	N
69	20240911	130753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85000	-1300	5	-1.51	21048484500	245079	75.23	86300	87300	84800	112100	60500	86300	85882.58	10.05	0	-3764	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	31082	-32.27	15.78	12	0.67	-2634.00	5387.00	99500	20240829	-14.57	32400	20231019	162.35	99500	-14.57	20240829	46350	83.39	20240206	99500	-14.57	20240829	32400	162.35	20231019	1.43	N	141080	500	182 억		3676474	N	N	1500	N	00	N
70	20240911	120758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85100	-1200	5	-1.39	19051598300	221620	68.03	86300	87300	85000	112100	60500	86300	85963.46	10.05	0	-8637	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	31119	-32.31	15.80	12	0.61	-2634.00	5387.00	99500	20240829	-14.47	32400	20231019	162.65	99500	-14.47	20240829	46350	83.60	20240206	99500	-14.47	20240829	32400	162.65	20231019	1.43	N	141080	500	182 억		3676474	N	N	1500	N	00	N
71	20240911	110748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85500	-800	5	-0.93	16090235700	186854	57.36	86300	87300	85000	112100	60500	86300	86110.13	10.05	0	-5946	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	31265	-32.46	15.87	12	0.51	-2634.00	5387.00	99500	20240829	-14.07	32400	20231019	163.89	99500	-14.07	20240829	46350	84.47	20240206	99500	-14.07	20240829	32400	163.89	20231019	1.43	N	141080	500	182 억		3676474	N	N	1500	N	00	N
72	20240911	100745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86200	-100	5	-0.12	9534614400	110355	33.88	86300	87300	85200	112100	60500	86300	86400.50	10.05	0	-5249	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	31521	-32.73	16.00	12	0.30	-2634.00	5387.00	99500	20240829	-13.37	32400	20231019	166.05	99500	-13.37	20240829	46350	85.98	20240206	99500	-13.37	20240829	32400	166.05	20231019	1.43	N	141080	500	182 억		3676474	N	N	1500	N	00	N
73	20240911	090800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85400	-900	5	-1.04	1566031700	18243	5.60	86300	86500	85200	112100	60500	86300	85812.95	10.05	0	-4312	89566	87932	86166	84532	82766	87050	83650	183	25800	500	62130	100	1	36567348	31229	-32.42	15.85	12	0.05	-2634.00	5387.00	99500	20240829	-14.17	32400	20231019	163.58	99500	-14.17	20240829	46350	84.25	20240206	99500	-14.17	20240829	32400	163.58	20231019	1.43	N	141080	500	182 억		3676474	N	N	1500	N	00	N
74	20240910	160749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86300	-1100	5	-1.26	27869946100	323347	62.38	87800	87800	84400	113600	61200	87400	86192.02	10.07	0	-32203	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31558	-32.76	16.02	12	0.88	-2634.00	5387.00	99500	20240829	-13.27	32400	20231019	166.36	99500	-13.27	20240829	46350	86.19	20240206	99500	-13.27	20240829	32400	166.36	20231019	1.43	N	141080	500	182 억		3683579	N	N	1500	N	00	N
75	20240910	150757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86200	-1200	5	-1.37	26422245700	306548	59.14	87800	87800	84400	113600	61200	87400	86192.85	10.07	0	-30456	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31521	-32.73	16.00	12	0.84	-2634.00	5387.00	99500	20240829	-13.37	32400	20231019	166.05	99500	-13.37	20240829	46350	85.98	20240206	99500	-13.37	20240829	32400	166.05	20231019	1.43	N	141080	500	182 억		3683579	N	N	171	N	00	N
76	20240910	140751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85800	-1600	5	-1.83	23771706000	275671	53.19	87800	87800	84400	113600	61200	87400	86232.16	10.07	0	-33238	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31375	-32.57	15.93	12	0.75	-2634.00	5387.00	99500	20240829	-13.77	32400	20231019	164.81	99500	-13.77	20240829	46350	85.11	20240206	99500	-13.77	20240829	32400	164.81	20231019	1.43	N	141080	500	182 억		3683579	N	N	171	N	00	N
77	20240910	130749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85800	-1600	5	-1.83	21563322600	249994	48.23	87800	87800	84400	113600	61200	87400	86255.36	10.07	0	-33448	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31375	-32.57	15.93	12	0.68	-2634.00	5387.00	99500	20240829	-13.77	32400	20231019	164.81	99500	-13.77	20240829	46350	85.11	20240206	99500	-13.77	20240829	32400	164.81	20231019	1.43	N	141080	500	182 억		3683579	N	N	171	N	00	N
78	20240910	120749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86700	-700	5	-0.80	19881577300	230462	44.46	87800	87800	84400	113600	61200	87400	86268.35	10.07	0	-33982	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31704	-32.92	16.09	12	0.63	-2634.00	5387.00	99500	20240829	-12.86	32400	20231019	167.59	99500	-12.86	20240829	46350	87.06	20240206	99500	-12.86	20240829	32400	167.59	20231019	1.43	N	141080	500	182 억		3683579	N	N	171	N	00	N
79	20240910	110748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85900	-1500	5	-1.72	18300564500	212190	40.94	87800	87800	84400	113600	61200	87400	86246.12	10.07	0	-35338	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31411	-32.61	15.95	12	0.58	-2634.00	5387.00	99500	20240829	-13.67	32400	20231019	165.12	99500	-13.67	20240829	46350	85.33	20240206	99500	-13.67	20240829	32400	165.12	20231019	1.43	N	141080	500	182 억		3683579	N	N	171	N	00	N
80	20240910	100752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86300	-1100	5	-1.26	13829476900	160672	31.00	87800	87800	84400	113600	61200	87400	86072.73	10.07	0	-31618	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31558	-32.76	16.02	12	0.44	-2634.00	5387.00	99500	20240829	-13.27	32400	20231019	166.36	99500	-13.27	20240829	46350	86.19	20240206	99500	-13.27	20240829	32400	166.36	20231019	1.43	N	141080	500	182 억		3683579	N	N	171	N	00	N
81	20240910	090749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86700	-700	5	-0.80	3051098300	35040	6.76	87800	87800	86200	113600	61200	87400	87074.72	10.07	0	-13738	92000	89700	85500	83200	79000	90850	84350	183	26200	500	62920	100	1	36567348	31704	-32.92	16.09	12	0.10	-2634.00	5387.00	99500	20240829	-12.86	32400	20231019	167.59	99500	-12.86	20240829	46350	87.06	20240206	99500	-12.86	20240829	32400	167.59	20231019	1.43	N	141080	500	182 억		3683579	N	N	171	N	00	N
82	20240909	160735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87400	4200	2	5.05	43921519700	513086	69.63	81800	87800	81300	108100	58300	83200	85600.70	10.23	0	-15348	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	31960	-33.18	16.22	12	1.40	-2634.00	5387.00	99500	20240829	-12.16	32400	20231019	169.75	99500	-12.16	20240829	46350	88.57	20240206	99500	-12.16	20240829	32400	169.75	20231019	1.52	N	141080	500	182 억		3740281	N	N	171	N	00	N
83	20240909	150742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87100	3900	2	4.69	42134782600	492610	66.85	81800	87800	81300	108100	58300	83200	85534.04	10.23	0	-14835	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	31850	-33.07	16.17	12	1.35	-2634.00	5387.00	99500	20240829	-12.46	32400	20231019	168.83	99500	-12.46	20240829	46350	87.92	20240206	99500	-12.46	20240829	32400	168.83	20231019	1.52	N	141080	500	182 억		3740281	N	N	711	N	00	N
84	20240909	140745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	87200	4000	2	4.81	38317297500	448750	60.90	81800	87800	81300	108100	58300	83200	85387.03	10.23	0	-13403	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	31887	-33.11	16.19	12	1.23	-2634.00	5387.00	99500	20240829	-12.36	32400	20231019	169.14	99500	-12.36	20240829	46350	88.13	20240206	99500	-12.36	20240829	32400	169.14	20231019	1.52	N	141080	500	182 억		3740281	N	N	711	N	00	N
85	20240909	130739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86800	3600	2	4.33	32152810900	378212	51.33	81800	87200	81300	108100	58300	83200	85012.96	10.23	0	-6234	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	31740	-32.95	16.11	12	1.03	-2634.00	5387.00	99500	20240829	-12.76	32400	20231019	167.90	99500	-12.76	20240829	46350	87.27	20240206	99500	-12.76	20240829	32400	167.90	20231019	1.52	N	141080	500	182 억		3740281	N	N	711	N	00	N
86	20240909	120738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86400	3200	2	3.85	29497128900	347453	47.15	81800	87200	81300	108100	58300	83200	84895.60	10.23	0	-5168	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	31594	-32.80	16.04	12	0.95	-2634.00	5387.00	99500	20240829	-13.17	32400	20231019	166.67	99500	-13.17	20240829	46350	86.41	20240206	99500	-13.17	20240829	32400	166.67	20231019	1.52	N	141080	500	182 억		3740281	N	N	711	N	00	N
87	20240909	110738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85600	2400	2	2.88	21519395300	255378	34.66	81800	86400	81300	108100	58300	83200	84265.13	10.23	0	7440	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	31302	-32.50	15.89	12	0.70	-2634.00	5387.00	99500	20240829	-13.97	32400	20231019	164.20	99500	-13.97	20240829	46350	84.68	20240206	99500	-13.97	20240829	32400	164.20	20231019	1.52	N	141080	500	182 억		3740281	N	N	711	N	00	N
88	20240909	100742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84100	900	2	1.08	12448445400	149066	20.23	81800	85000	81300	108100	58300	83200	83509.75	10.23	0	7671	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	30753	-31.93	15.61	12	0.41	-2634.00	5387.00	99500	20240829	-15.48	32400	20231019	159.57	99500	-15.48	20240829	46350	81.45	20240206	99500	-15.48	20240829	32400	159.57	20231019	1.52	N	141080	500	182 억		3740281	N	N	711	N	00	N
89	20240909	090736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	82800	-400	5	-0.48	2446625500	29798	4.04	81800	82900	81300	108100	58300	83200	82104.80	10.23	0	10467	87200	85200	82300	80300	77400	83750	78850	183	24900	500	59900	100	1	36567348	30278	-31.44	15.37	12	0.08	-2634.00	5387.00	99500	20240829	-16.78	32400	20231019	155.56	99500	-16.78	20240829	46350	78.64	20240206	99500	-16.78	20240829	32400	155.56	20231019	1.52	N	141080	500	182 억		3740281	N	N	711	N	00	N
90	20240906	160727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83200	-800	5	-0.95	59871713000	731188	100.89	83500	84300	79400	109200	58800	84000	81879.55	10.14	0	27195	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	30424	-31.59	15.44	12	2.00	-2634.00	5387.00	99500	20240829	-16.38	32400	20231019	156.79	99500	-16.38	20240829	46350	79.50	20240206	99500	-16.38	20240829	32400	156.79	20231019	1.64	N	141080	500	182 억		3707178	N	N	711	N	00	N
91	20240906	150739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83600	-400	5	-0.48	57919783100	707760	97.65	83500	84300	79400	109200	58800	84000	81834.96	10.14	0	26760	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	30570	-31.74	15.52	12	1.94	-2634.00	5387.00	99500	20240829	-15.98	32400	20231019	158.02	99500	-15.98	20240829	46350	80.37	20240206	99500	-15.98	20240829	32400	158.02	20231019	1.64	N	141080	500	182 억		3707178	N	N	916	N	00	N
92	20240906	140747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83700	-300	5	-0.36	52079037700	638027	88.03	83500	84300	79400	109200	58800	84000	81624.66	10.14	0	35133	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	30607	-31.78	15.54	12	1.74	-2634.00	5387.00	99500	20240829	-15.88	32400	20231019	158.33	99500	-15.88	20240829	46350	80.58	20240206	99500	-15.88	20240829	32400	158.33	20231019	1.64	N	141080	500	182 억		3707178	N	N	916	N	00	N
93	20240906	130737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	82400	-1600	5	-1.90	44620375100	548759	75.72	83500	84300	79400	109200	58800	84000	81310.81	10.14	0	53059	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	30131	-31.28	15.30	12	1.50	-2634.00	5387.00	99500	20240829	-17.19	32400	20231019	154.32	99500	-17.19	20240829	46350	77.78	20240206	99500	-17.19	20240829	32400	154.32	20231019	1.64	N	141080	500	182 억		3707178	N	N	916	N	00	N
94	20240906	120739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	82800	-1200	5	-1.43	38647919300	476481	65.74	83500	84300	79400	109200	58800	84000	81110.38	10.14	0	61130	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	30278	-31.44	15.37	12	1.30	-2634.00	5387.00	99500	20240829	-16.78	32400	20231019	155.56	99500	-16.78	20240829	46350	78.64	20240206	99500	-16.78	20240829	32400	155.56	20231019	1.64	N	141080	500	182 억		3707178	N	N	916	N	00	N
95	20240906	110742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	81700	-2300	5	-2.74	33320240100	411265	56.74	83500	84300	79400	109200	58800	84000	81017.99	10.14	0	56993	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	29876	-31.02	15.17	12	1.12	-2634.00	5387.00	99500	20240829	-17.89	32400	20231019	152.16	99500	-17.89	20240829	46350	76.27	20240206	99500	-17.89	20240829	32400	152.16	20231019	1.64	N	141080	500	182 억		3707178	N	N	916	N	00	N
96	20240906	100737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	79700	-4300	5	-5.12	22493667300	276496	38.15	83500	84300	79500	109200	58800	84000	81351.39	10.14	0	50697	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	29144	-30.26	14.79	12	0.76	-2634.00	5387.00	99500	20240829	-19.90	32400	20231019	145.99	99500	-19.90	20240829	46350	71.95	20240206	99500	-19.90	20240829	32400	145.99	20231019	1.64	N	141080	500	182 억		3707178	N	N	916	N	00	N
97	20240906	090739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83800	-200	5	-0.24	2067336400	24696	3.41	83500	84300	83300	109200	58800	84000	83709.91	10.14	0	2573	91133	87566	85133	81566	79133	86350	80350	183	25200	500	60480	100	1	36567348	30643	-31.81	15.56	12	0.07	-2634.00	5387.00	99500	20240829	-15.78	32400	20231019	158.64	99500	-15.78	20240829	46350	80.80	20240206	99500	-15.78	20240829	32400	158.64	20231019	1.64	N	141080	500	182 억		3707178	N	N	916	N	00	N
98	20240905	160726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84000	-2600	5	-3.00	60995060000	720116	75.51	88700	88700	82700	112500	60700	86600	84702.75	10.11	0	21295	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	30717	-31.89	15.59	12	1.97	-2634.00	5387.00	99500	20240829	-15.58	32400	20231019	159.26	99500	-15.58	20240829	46350	81.23	20240206	99500	-15.58	20240829	32400	159.26	20231019	1.67	N	141080	500	182 억		3697480	N	N	916	N	00	N
99	20240905	150739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84700	-1900	5	-2.19	58329607900	688478	72.19	88700	88700	82700	112500	60700	86600	84722.50	10.11	0	23414	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	30973	-32.16	15.72	12	1.88	-2634.00	5387.00	99500	20240829	-14.87	32400	20231019	161.42	99500	-14.87	20240829	46350	82.74	20240206	99500	-14.87	20240829	32400	161.42	20231019	1.67	N	141080	500	182 억		3697480	N	N	1737	N	00	N
100	20240905	140735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83100	-3500	5	-4.04	49028049500	577901	60.60	88700	88700	82700	112500	60700	86600	84838.10	10.11	0	15052	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	30387	-31.55	15.43	12	1.58	-2634.00	5387.00	99500	20240829	-16.48	32400	20231019	156.48	99500	-16.48	20240829	46350	79.29	20240206	99500	-16.48	20240829	32400	156.48	20231019	1.67	N	141080	500	182 억		3697480	N	N	1737	N	00	N
101	20240905	130737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	83300	-3300	5	-3.81	42969000200	505396	52.99	88700	88700	82700	112500	60700	86600	85020.41	10.11	0	4782	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	30461	-31.62	15.46	12	1.38	-2634.00	5387.00	99500	20240829	-16.28	32400	20231019	157.10	99500	-16.28	20240829	46350	79.72	20240206	99500	-16.28	20240829	32400	157.10	20231019	1.67	N	141080	500	182 억		3697480	N	N	1737	N	00	N
102	20240905	120734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84400	-2200	5	-2.54	35053293500	410395	43.03	88700	88700	83200	112500	60700	86600	85413.51	10.11	0	-21341	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	30863	-32.04	15.67	12	1.12	-2634.00	5387.00	99500	20240829	-15.18	32400	20231019	160.49	99500	-15.18	20240829	46350	82.09	20240206	99500	-15.18	20240829	32400	160.49	20231019	1.67	N	141080	500	182 억		3697480	N	N	1737	N	00	N
103	20240905	110731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	84300	-2300	5	-2.66	27551597200	320956	33.65	88700	88700	84000	112500	60700	86600	85842.25	10.11	0	-28465	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	30826	-32.00	15.65	12	0.88	-2634.00	5387.00	99500	20240829	-15.28	32400	20231019	160.19	99500	-15.28	20240829	46350	81.88	20240206	99500	-15.28	20240829	32400	160.19	20231019	1.67	N	141080	500	182 억		3697480	N	N	1737	N	00	N
104	20240905	100731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86400	-200	5	-0.23	20977089800	243768	25.56	88700	88700	84300	112500	60700	86600	86053.47	10.11	0	-25996	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	31594	-32.80	16.04	12	0.67	-2634.00	5387.00	99500	20240829	-13.17	32400	20231019	166.67	99500	-13.17	20240829	46350	86.41	20240206	99500	-13.17	20240829	32400	166.67	20231019	1.67	N	141080	500	182 억		3697480	N	N	1737	N	00	N
105	20240905	090738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86400	-200	5	-0.23	5692263700	65479	6.87	88700	88700	85900	112500	60700	86600	86932.74	10.11	0	-5512	91200	88900	86900	84600	82600	87900	83600	183	25900	500	62350	100	1	36567348	31594	-32.80	16.04	12	0.18	-2634.00	5387.00	99500	20240829	-13.17	32400	20231019	166.67	99500	-13.17	20240829	46350	86.41	20240206	99500	-13.17	20240829	32400	166.67	20231019	1.67	N	141080	500	182 억		3697480	N	N	1737	N	00	N
106	20240904	160720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86600	-4600	5	-5.04	82340484600	948823	160.88	87300	89200	84900	118500	63900	91200	86781.89	9.86	0	65968	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	31667	-32.88	16.08	12	2.59	-2634.00	5387.00	99500	20240829	-12.96	32400	20231019	167.28	99500	-12.96	20240829	46350	86.84	20240206	99500	-12.96	20240829	32400	167.28	20231019	1.67	N	141080	500	182 억		3607285	N	N	1737	N	00	N
107	20240904	150725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86500	-4700	5	-5.15	78513056400	904543	153.37	87300	89200	84900	118500	63900	91200	86798.45	9.86	0	62491	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	31631	-32.84	16.06	12	2.47	-2634.00	5387.00	99500	20240829	-13.07	32400	20231019	166.98	99500	-13.07	20240829	46350	86.62	20240206	99500	-13.07	20240829	32400	166.98	20231019	1.67	N	141080	500	182 억		3607285	N	N	465	N	00	N
108	20240904	140728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	85500	-5700	5	-6.25	68416833100	786999	133.44	87300	89200	85300	118500	63900	91200	86933.67	9.86	0	38991	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	31265	-32.46	15.87	12	2.15	-2634.00	5387.00	99500	20240829	-14.07	32400	20231019	163.89	99500	-14.07	20240829	46350	84.47	20240206	99500	-14.07	20240829	32400	163.89	20231019	1.67	N	141080	500	182 억		3607285	N	N	465	N	00	N
109	20240904	130726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86800	-4400	5	-4.82	60992920100	700557	118.78	87300	89200	85500	118500	63900	91200	87063.30	9.86	0	32400	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	31740	-32.95	16.11	12	1.92	-2634.00	5387.00	99500	20240829	-12.76	32400	20231019	167.90	99500	-12.76	20240829	46350	87.27	20240206	99500	-12.76	20240829	32400	167.90	20231019	1.67	N	141080	500	182 억		3607285	N	N	465	N	00	N
110	20240904	120724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86500	-4700	5	-5.15	53900469800	618236	104.82	87300	89200	85500	118500	63900	91200	87184.11	9.86	0	19143	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	31631	-32.84	16.06	12	1.69	-2634.00	5387.00	99500	20240829	-13.07	32400	20231019	166.98	99500	-13.07	20240829	46350	86.62	20240206	99500	-13.07	20240829	32400	166.98	20231019	1.67	N	141080	500	182 억		3607285	N	N	465	N	00	N
111	20240904	110722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86900	-4300	5	-4.71	50184110100	575546	97.59	87300	89200	85500	118500	63900	91200	87193.72	9.86	0	16901	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	31777	-32.99	16.13	12	1.57	-2634.00	5387.00	99500	20240829	-12.66	32400	20231019	168.21	99500	-12.66	20240829	46350	87.49	20240206	99500	-12.66	20240829	32400	168.21	20231019	1.67	N	141080	500	182 억		3607285	N	N	465	N	00	N
112	20240904	100724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	86200	-5000	5	-5.48	36502463300	417551	70.80	87300	89200	86100	118500	63900	91200	87420.12	9.86	0	4890	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	31521	-32.73	16.00	12	1.14	-2634.00	5387.00	99500	20240829	-13.37	32400	20231019	166.05	99500	-13.37	20240829	46350	85.98	20240206	99500	-13.37	20240829	32400	166.05	20231019	1.67	N	141080	500	182 억		3607285	N	N	465	N	00	N
113	20240904	090727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	88500	-2700	5	-2.96	10740555000	122168	20.71	87300	88900	87000	118500	63900	91200	87915.52	9.86	0	31715	98333	94766	92633	89066	86933	93700	88000	183	27300	500	65660	100	1	36567348	32362	-33.60	16.43	12	0.33	-2634.00	5387.00	99500	20240829	-11.06	32400	20231019	173.15	99500	-11.06	20240829	46350	90.94	20240206	99500	-11.06	20240829	32400	173.15	20231019	1.67	N	141080	500	182 억		3607285	N	N	465	N	00	N
114	20240903	160714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	91200	-3800	5	-4.00	54620334700	582608	99.19	94300	96200	90500	123500	66500	95000	93760.71	9.57	0	50933	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	33349	-34.62	16.93	12	1.59	-2634.00	5387.00	99500	20240829	-8.34	32400	20231019	181.48	99500	-8.34	20240829	46350	96.76	20240206	99500	-8.34	20240829	32400	181.48	20231019	1.68	N	141080	500	182 억		3501201	N	N	465	N	00	N
115	20240903	150720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	92100	-2900	5	-3.05	49880152000	530743	90.36	94300	96200	90500	123500	66500	95000	93981.64	9.57	0	51082	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	33679	-34.97	17.10	12	1.45	-2634.00	5387.00	99500	20240829	-7.44	32400	20231019	184.26	99500	-7.44	20240829	46350	98.71	20240206	99500	-7.44	20240829	32400	184.26	20231019	1.68	N	141080	500	182 억		3501201	N	N	807	N	00	N
116	20240903	140721	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93700	-1300	5	-1.37	34573552500	364605	62.07	94300	96200	93200	123500	66500	95000	94824.65	9.57	0	35498	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	34264	-35.57	17.39	12	1.00	-2634.00	5387.00	99500	20240829	-5.83	32400	20231019	189.20	99500	-5.83	20240829	46350	102.16	20240206	99500	-5.83	20240829	32400	189.20	20231019	1.68	N	141080	500	182 억		3501201	N	N	807	N	00	N
117	20240903	130720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94700	-300	5	-0.32	29414449500	309710	52.73	94300	96200	93800	123500	66500	95000	94974.16	9.57	0	41130	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	34629	-35.95	17.58	12	0.85	-2634.00	5387.00	99500	20240829	-4.82	32400	20231019	192.28	99500	-4.82	20240829	46350	104.31	20240206	99500	-4.82	20240829	32400	192.28	20231019	1.68	N	141080	500	182 억		3501201	N	N	807	N	00	N
118	20240903	120711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95200	200	2	0.21	26731317700	281476	47.92	94300	96200	93800	123500	66500	95000	94968.37	9.57	0	28867	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	34812	-36.14	17.67	12	0.77	-2634.00	5387.00	99500	20240829	-4.32	32400	20231019	193.83	99500	-4.32	20240829	46350	105.39	20240206	99500	-4.32	20240829	32400	193.83	20231019	1.68	N	141080	500	182 억		3501201	N	N	807	N	00	N
119	20240903	110711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95300	300	2	0.32	23282338100	245202	41.75	94300	96200	93800	123500	66500	95000	94951.65	9.57	0	11450	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	34849	-36.18	17.69	12	0.67	-2634.00	5387.00	99500	20240829	-4.22	32400	20231019	194.14	99500	-4.22	20240829	46350	105.61	20240206	99500	-4.22	20240829	32400	194.14	20231019	1.68	N	141080	500	182 억		3501201	N	N	807	N	00	N
120	20240903	100712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95200	200	2	0.21	15268932200	160504	27.33	94300	96200	94000	123500	66500	95000	95131.21	9.57	0	1371	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	34812	-36.14	17.67	12	0.44	-2634.00	5387.00	99500	20240829	-4.32	32400	20231019	193.83	99500	-4.32	20240829	46350	105.39	20240206	99500	-4.32	20240829	32400	193.83	20231019	1.68	N	141080	500	182 억		3501201	N	N	807	N	00	N
121	20240903	090713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94900	-100	5	-0.11	1828052400	19357	3.30	94300	95100	94000	123500	66500	95000	94437.20	9.57	0	1336	100733	97866	95533	92666	90333	96700	91500	183	28500	500	68400	100	1	36567348	34702	-36.03	17.62	12	0.05	-2634.00	5387.00	99500	20240829	-4.62	32400	20231019	192.90	99500	-4.62	20240829	46350	104.75	20240206	99500	-4.62	20240829	32400	192.90	20231019	1.68	N	141080	500	182 억		3501201	N	N	807	N	00	N
122	20240902	160705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	95000	-1600	5	-1.66	55587537600	583169	139.79	96000	98400	93200	125500	67700	96600	95318.94	9.61	0	-40967	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	34739	-36.07	17.64	12	1.59	-2634.00	5387.00	99500	20240829	-4.52	32400	20231019	193.21	99500	-4.52	20240829	46350	104.96	20240206	99500	-4.52	20240829	32400	193.21	20231019	1.62	N	141080	500	182 억		3515308	N	N	807	N	00	N
123	20240902	150718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94700	-1900	5	-1.97	53444658700	560567	134.37	96000	98400	93200	125500	67700	96600	95339.05	9.61	0	-41085	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	34629	-35.95	17.58	12	1.53	-2634.00	5387.00	99500	20240829	-4.82	32400	20231019	192.28	99500	-4.82	20240829	46350	104.31	20240206	99500	-4.82	20240829	32400	192.28	20231019	1.62	N	141080	500	182 억		3515308	N	N	1571	N	00	N
124	20240902	140715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94900	-1700	5	-1.76	48140721900	504644	120.97	96000	98400	93200	125500	67700	96600	95394.02	9.61	0	-35015	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	34702	-36.03	17.62	12	1.38	-2634.00	5387.00	99500	20240829	-4.62	32400	20231019	192.90	99500	-4.62	20240829	46350	104.75	20240206	99500	-4.62	20240829	32400	192.90	20231019	1.62	N	141080	500	182 억		3515308	N	N	1571	N	00	N
125	20240902	130711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	93500	-3100	5	-3.21	44036715400	461148	110.54	96000	98400	93200	125500	67700	96600	95492.28	9.61	0	-32447	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	34190	-35.50	17.36	12	1.26	-2634.00	5387.00	99500	20240829	-6.03	32400	20231019	188.58	99500	-6.03	20240829	46350	101.73	20240206	99500	-6.03	20240829	32400	188.58	20231019	1.62	N	141080	500	182 억		3515308	N	N	1571	N	00	N
126	20240902	120715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94100	-2500	5	-2.59	39925995500	417232	100.01	96000	98400	93200	125500	67700	96600	95691.29	9.61	0	-21085	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	34410	-35.73	17.47	12	1.14	-2634.00	5387.00	99500	20240829	-5.43	32400	20231019	190.43	99500	-5.43	20240829	46350	103.02	20240206	99500	-5.43	20240829	32400	190.43	20231019	1.62	N	141080	500	182 억		3515308	N	N	1571	N	00	N
127	20240902	110709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	94300	-2300	5	-2.38	34297294100	357203	85.63	96000	98400	93400	125500	67700	96600	96015.30	9.61	0	-14245	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	34483	-35.80	17.51	12	0.98	-2634.00	5387.00	99500	20240829	-5.23	32400	20231019	191.05	99500	-5.23	20240829	46350	103.45	20240206	99500	-5.23	20240829	32400	191.05	20231019	1.62	N	141080	500	182 억		3515308	N	N	1571	N	00	N
128	20240902	100706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	96400	-200	5	-0.21	21942565000	226737	54.35	96000	98400	95400	125500	67700	96600	96775.86	9.61	0	4850	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	35251	-36.60	17.89	12	0.62	-2634.00	5387.00	99500	20240829	-3.12	32400	20231019	197.53	99500	-3.12	20240829	46350	107.98	20240206	99500	-3.12	20240829	32400	197.53	20231019	1.62	N	141080	500	182 억		3515308	N	N	1571	N	00	N
129	20240902	090702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	97100	500	2	0.52	5173569500	53681	12.87	96000	97400	95700	125500	67700	96600	96373.73	9.61	0	3871	98133	97366	95833	95066	93533	97750	95450	183	28900	500	69550	100	1	36567348	35507	-36.86	18.02	12	0.15	-2634.00	5387.00	99500	20240829	-2.41	32400	20231019	199.69	99500	-2.41	20240829	46350	109.49	20240206	99500	-2.41	20240829	32400	199.69	20231019	1.62	N	141080	500	182 억		3515308	N	N	1571	N	00	N