KissMeData/235980/price/prices-20231101.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	20231130	161050	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8120	20	2	0.25	9960981430	1218845	45.09	8000	8650	7800	10530	5670	8100	8172.57	4.86	0	126343	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1712	-4.79	5.32	12	5.78	-1696.00	1527.00	28029	20230414	-71.03	7050	20231122	15.18	28029	-71.03	20230414	7050	15.18	20231122	31950	-74.59	20230414	7050	15.18	20231122	1.07	N	235980	500	105 억		1023604	N	N	2002	N	00	N
3	20231130	151049	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8220	120	2	1.48	7904897240	965789	35.73	8000	8650	7800	10530	5670	8100	8184.97	4.86	0	39371	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1733	-4.85	5.38	12	4.58	-1696.00	1527.00	28029	20230414	-70.67	7050	20231122	16.60	28029	-70.67	20230414	7050	16.60	20231122	31950	-74.27	20230414	7050	16.60	20231122	1.07	N	235980	500	105 억		1023604	N	N	558	N	00	N
4	20231130	141046	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8040	-60	5	-0.74	2775976260	350274	12.96	8000	8130	7800	10530	5670	8100	7924.84	4.86	0	26779	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1695	-4.74	5.27	12	1.66	-1696.00	1527.00	28029	20230414	-71.32	7050	20231122	14.04	28029	-71.32	20230414	7050	14.04	20231122	31950	-74.84	20230414	7050	14.04	20231122	1.07	N	235980	500	105 억		1023604	N	N	558	N	00	N
5	20231130	131045	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8080	-20	5	-0.25	2311368300	292520	10.82	8000	8090	7800	10530	5670	8100	7901.14	4.86	0	11254	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1703	-4.76	5.29	12	1.39	-1696.00	1527.00	28029	20230414	-71.17	7050	20231122	14.61	28029	-71.17	20230414	7050	14.61	20231122	31950	-74.71	20230414	7050	14.61	20231122	1.07	N	235980	500	105 억		1023604	N	N	558	N	00	N
6	20231130	121058	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8020	-80	5	-0.99	1991056500	252603	9.34	8000	8060	7800	10530	5670	8100	7881.61	4.86	0	-4916	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1691	-4.73	5.25	12	1.20	-1696.00	1527.00	28029	20230414	-71.39	7050	20231122	13.76	28029	-71.39	20230414	7050	13.76	20231122	31950	-74.90	20230414	7050	13.76	20231122	1.07	N	235980	500	105 억		1023604	N	N	558	N	00	N
7	20231130	111053	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7930	-170	5	-2.10	1701971600	216213	8.00	8000	8020	7800	10530	5670	8100	7871.07	4.86	0	-15923	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1672	-4.68	5.19	12	1.03	-1696.00	1527.00	28029	20230414	-71.71	7050	20231122	12.48	28029	-71.71	20230414	7050	12.48	20231122	31950	-75.18	20230414	7050	12.48	20231122	1.07	N	235980	500	105 억		1023604	N	N	558	N	00	N
8	20231130	101045	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7850	-250	5	-3.09	1367851750	173835	6.43	8000	8020	7810	10530	5670	8100	7867.84	4.86	0	-26820	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1655	-4.63	5.14	12	0.82	-1696.00	1527.00	28029	20230414	-71.99	7050	20231122	11.35	28029	-71.99	20230414	7050	11.35	20231122	31950	-75.43	20230414	7050	11.35	20231122	1.07	N	235980	500	105 억		1023604	N	N	558	N	00	N
9	20231130	091045	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7890	-210	5	-2.59	603070130	76527	2.83	8000	8020	7810	10530	5670	8100	7878.66	4.86	0	-17309	10280	9190	8280	7190	6280	9735	7735	105	2430	500	5500	10	1	21080695	1663	-4.65	5.17	12	0.36	-1696.00	1527.00	28029	20230414	-71.85	7050	20231122	11.91	28029	-71.85	20230414	7050	11.91	20231122	31950	-75.31	20230414	7050	11.91	20231122	1.07	N	235980	500	105 억		1023604	N	N	558	N	00	N
10	20231129	161041	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8100	520	2	6.86	22840806970	2692523	1252.89	7640	9370	7370	9850	5310	7580	8483.47	5.91	0	-230381	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1708	-4.78	5.30	12	12.77	-1696.00	1527.00	28029	20230414	-71.10	7050	20231122	14.89	28029	-71.10	20230414	7050	14.89	20231122	31950	-74.65	20230414	7050	14.89	20231122	1.05	N	235980	500	105 억		1246715	N	N	558	N	00	N
11	20231129	151052	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8020	440	2	5.80	22492433870	2649380	1232.81	7640	9370	7370	9850	5310	7580	8489.70	5.91	0	-225873	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1691	-4.73	5.25	12	12.57	-1696.00	1527.00	28029	20230414	-71.39	7050	20231122	13.76	28029	-71.39	20230414	7050	13.76	20231122	31950	-74.90	20230414	7050	13.76	20231122	1.05	N	235980	500	105 억		1246715	N	N	8	N	00	N
12	20231129	141044	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8140	560	2	7.39	20199453540	2362452	1099.30	7640	9370	7370	9850	5310	7580	8550.21	5.91	0	-233565	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1716	-4.80	5.33	12	11.21	-1696.00	1527.00	28029	20230414	-70.96	7050	20231122	15.46	28029	-70.96	20230414	7050	15.46	20231122	31950	-74.52	20230414	7050	15.46	20231122	1.05	N	235980	500	105 억		1246715	N	N	8	N	00	N
13	20231129	131045	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8590	1010	2	13.32	3067366400	380023	176.83	7640	8830	7370	9850	5310	7580	8071.53	5.91	0	-20942	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1811	-5.06	5.63	12	1.80	-1696.00	1527.00	28029	20230414	-69.35	7050	20231122	21.84	28029	-69.35	20230414	7050	21.84	20231122	31950	-73.11	20230414	7050	21.84	20231122	1.05	N	235980	500	105 억		1246715	N	N	8	N	00	N
14	20231129	121047	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7550	-30	5	-0.40	813070540	108700	50.58	7640	7640	7370	9850	5310	7580	7479.95	5.91	0	-4189	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1592	-4.45	4.94	12	0.52	-1696.00	1527.00	28029	20230414	-73.06	7050	20231122	7.09	28029	-73.06	20230414	7050	7.09	20231122	31950	-76.37	20230414	7050	7.09	20231122	1.05	N	235980	500	105 억		1246715	N	N	8	N	00	N
15	20231129	111047	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7570	-10	5	-0.13	727107250	97292	45.27	7640	7640	7370	9850	5310	7580	7473.45	5.91	0	-4106	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1596	-4.46	4.96	12	0.46	-1696.00	1527.00	28029	20230414	-72.99	7050	20231122	7.38	28029	-72.99	20230414	7050	7.38	20231122	31950	-76.31	20230414	7050	7.38	20231122	1.05	N	235980	500	105 억		1246715	N	N	8	N	00	N
16	20231129	101044	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7460	-120	5	-1.58	539560630	72273	33.63	7640	7640	7370	9850	5310	7580	7465.59	5.91	0	-3102	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1573	-4.40	4.89	12	0.34	-1696.00	1527.00	28029	20230414	-73.38	7050	20231122	5.82	28029	-73.38	20230414	7050	5.82	20231122	31950	-76.65	20230414	7050	5.82	20231122	1.05	N	235980	500	105 억		1246715	N	N	8	N	00	N
17	20231129	091040	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7450	-130	5	-1.72	187824720	25011	11.64	7640	7640	7420	9850	5310	7580	7509.68	5.91	0	-2132	7940	7760	7650	7470	7360	7705	7415	105	2270	500	5150	10	1	21080695	1571	-4.39	4.88	12	0.12	-1696.00	1527.00	28029	20230414	-73.42	7050	20231122	5.67	28029	-73.42	20230414	7050	5.67	20231122	31950	-76.68	20230414	7050	5.67	20231122	1.05	N	235980	500	105 억		1246715	N	N	8	N	00	N
18	20231128	161040	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7580	-140	5	-1.81	1635336210	214063	35.60	7710	7830	7540	10030	5410	7720	7639.54	6.17	0	-51022	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1598	-4.47	4.96	12	1.02	-1696.00	1527.00	28029	20230414	-72.96	7050	20231122	7.52	28029	-72.96	20230414	7050	7.52	20231122	31950	-76.28	20230414	7050	7.52	20231122	0.88	N	235980	500	105 억		1299662	N	N	8	N	00	N
19	20231128	150930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7570	-150	5	-1.94	1571290760	205619	34.19	7710	7830	7540	10030	5410	7720	7641.76	6.17	0	-46547	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1596	-4.46	4.96	12	0.98	-1696.00	1527.00	28029	20230414	-72.99	7050	20231122	7.38	28029	-72.99	20230414	7050	7.38	20231122	31950	-76.31	20230414	7050	7.38	20231122	0.88	N	235980	500	105 억		1299662	N	N	1106	N	00	N
20	20231128	141040	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7610	-110	5	-1.42	1311540170	171270	28.48	7710	7830	7570	10030	5410	7720	7657.73	6.17	0	-41109	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1604	-4.49	4.98	12	0.81	-1696.00	1527.00	28029	20230414	-72.85	7050	20231122	7.94	28029	-72.85	20230414	7050	7.94	20231122	31950	-76.18	20230414	7050	7.94	20231122	0.88	N	235980	500	105 억		1299662	N	N	1106	N	00	N
21	20231128	131032	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7580	-140	5	-1.81	1164238620	151846	25.25	7710	7830	7580	10030	5410	7720	7667.23	6.17	0	-35187	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1598	-4.47	4.96	12	0.72	-1696.00	1527.00	28029	20230414	-72.96	7050	20231122	7.52	28029	-72.96	20230414	7050	7.52	20231122	31950	-76.28	20230414	7050	7.52	20231122	0.88	N	235980	500	105 억		1299662	N	N	1106	N	00	N
22	20231128	121040	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7620	-100	5	-1.30	1053784100	137337	22.84	7710	7830	7590	10030	5410	7720	7672.98	6.17	0	-28703	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1606	-4.49	4.99	12	0.65	-1696.00	1527.00	28029	20230414	-72.81	7050	20231122	8.09	28029	-72.81	20230414	7050	8.09	20231122	31950	-76.15	20230414	7050	8.09	20231122	0.88	N	235980	500	105 억		1299662	N	N	1106	N	00	N
23	20231128	111039	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7640	-80	5	-1.04	747099310	97059	16.14	7710	7830	7600	10030	5410	7720	7697.37	6.17	0	-20933	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1611	-4.50	5.00	12	0.46	-1696.00	1527.00	28029	20230414	-72.74	7050	20231122	8.37	28029	-72.74	20230414	7050	8.37	20231122	31950	-76.09	20230414	7050	8.37	20231122	0.88	N	235980	500	105 억		1299662	N	N	1106	N	00	N
24	20231128	101034	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7730	10	2	0.13	565375540	73474	12.22	7710	7830	7600	10030	5410	7720	7694.91	6.17	0	-17642	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1630	-4.56	5.06	12	0.35	-1696.00	1527.00	28029	20230414	-72.42	7050	20231122	9.65	28029	-72.42	20230414	7050	9.65	20231122	31950	-75.81	20230414	7050	9.65	20231122	0.88	N	235980	500	105 억		1299662	N	N	1106	N	00	N
25	20231128	091036	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7700	-20	5	-0.26	129004210	16631	2.77	7710	7830	7660	10030	5410	7720	7756.85	6.17	0	-3676	8493	8106	7863	7476	7233	8300	7670	105	2310	500	5240	10	1	21080695	1623	-4.54	5.04	12	0.08	-1696.00	1527.00	28029	20230414	-72.53	7050	20231122	9.22	28029	-72.53	20230414	7050	9.22	20231122	31950	-75.90	20230414	7050	9.22	20231122	0.88	N	235980	500	105 억		1299662	N	N	1106	N	00	N
26	20231127	161028	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7720	170	2	2.25	4739925940	600048	79.39	7650	8250	7620	9810	5290	7550	7899.30	6.39	0	-47941	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1627	-4.55	5.06	12	2.85	-1696.00	1527.00	28029	20230414	-72.46	7050	20231122	9.50	28029	-72.46	20230414	7050	9.50	20231122	31950	-75.84	20230414	7050	9.50	20231122	0.91	N	235980	500	105 억		1346388	N	N	1106	N	00	N
27	20231127	151039	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7730	180	2	2.38	4632603520	586140	77.55	7650	8250	7620	9810	5290	7550	7903.58	6.39	0	-46086	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1630	-4.56	5.06	12	2.78	-1696.00	1527.00	28029	20230414	-72.42	7050	20231122	9.65	28029	-72.42	20230414	7050	9.65	20231122	31950	-75.81	20230414	7050	9.65	20231122	0.91	N	235980	500	105 억		1346388	N	N	96	N	00	N
28	20231127	141037	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7750	200	2	2.65	4339838830	548317	72.55	7650	8250	7620	9810	5290	7550	7914.84	6.39	0	-42998	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1634	-4.57	5.08	12	2.60	-1696.00	1527.00	28029	20230414	-72.35	7050	20231122	9.93	28029	-72.35	20230414	7050	9.93	20231122	31950	-75.74	20230414	7050	9.93	20231122	0.91	N	235980	500	105 억		1346388	N	N	96	N	00	N
29	20231127	131039	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7760	210	2	2.78	4152187390	524151	69.35	7650	8250	7620	9810	5290	7550	7921.74	6.39	0	-35972	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1636	-4.58	5.08	12	2.49	-1696.00	1527.00	28029	20230414	-72.31	7050	20231122	10.07	28029	-72.31	20230414	7050	10.07	20231122	31950	-75.71	20230414	7050	10.07	20231122	0.91	N	235980	500	105 억		1346388	N	N	96	N	00	N
30	20231127	121044	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7790	240	2	3.18	3777842570	475955	62.97	7650	8250	7620	9810	5290	7550	7937.39	6.39	0	-19341	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1642	-4.59	5.10	12	2.26	-1696.00	1527.00	28029	20230414	-72.21	7050	20231122	10.50	28029	-72.21	20230414	7050	10.50	20231122	31950	-75.62	20230414	7050	10.50	20231122	0.91	N	235980	500	105 억		1346388	N	N	96	N	00	N
31	20231127	111026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8070	520	2	6.89	3211469000	404326	53.49	7650	8250	7620	9810	5290	7550	7942.77	6.39	0	-19949	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1701	-4.76	5.28	12	1.92	-1696.00	1527.00	28029	20230414	-71.21	7050	20231122	14.47	28029	-71.21	20230414	7050	14.47	20231122	31950	-74.74	20230414	7050	14.47	20231122	0.91	N	235980	500	105 억		1346388	N	N	96	N	00	N
32	20231127	101024	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7740	190	2	2.52	1803085680	226650	29.99	7650	8250	7640	9810	5290	7550	7955.37	6.39	0	-4031	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1632	-4.56	5.07	12	1.08	-1696.00	1527.00	28029	20230414	-72.39	7050	20231122	9.79	28029	-72.39	20230414	7050	9.79	20231122	31950	-75.77	20230414	7050	9.79	20231122	0.91	N	235980	500	105 억		1346388	N	N	96	N	00	N
33	20231127	091028	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8140	590	2	7.81	964792990	119720	15.84	7650	8250	7640	9810	5290	7550	8058.75	6.39	0	26763	9116	8332	7916	7132	6716	8125	6925	105	2260	500	5130	10	1	21080695	1716	-4.80	5.33	12	0.57	-1696.00	1527.00	28029	20230414	-70.96	7050	20231122	15.46	28029	-70.96	20230414	7050	15.46	20231122	31950	-74.52	20230414	7050	15.46	20231122	0.91	N	235980	500	105 억		1346388	N	N	96	N	00	N
34	20231124	161021	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7550	70	2	0.94	6056290140	754886	439.45	7950	8700	7500	9720	5240	7480	8023.19	6.87	0	-104968	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1592	-4.45	4.94	12	3.58	-1696.00	1527.00	28029	20230414	-73.06	7050	20231122	7.09	28029	-73.06	20230414	7050	7.09	20231122	31950	-76.37	20230414	7050	7.09	20231122	0.84	N	235980	500	105 억		1448023	N	N	96	N	00	N
35	20231124	151030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7620	140	2	1.87	5946812780	740442	431.04	7950	8700	7500	9720	5240	7480	8031.44	6.87	0	-108119	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1606	-4.49	4.99	12	3.51	-1696.00	1527.00	28029	20230414	-72.81	7050	20231122	8.09	28029	-72.81	20230414	7050	8.09	20231122	31950	-76.15	20230414	7050	8.09	20231122	0.84	N	235980	500	105 억		1448023	N	N	698	N	00	N
36	20231124	141028	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7520	40	2	0.53	5789332180	719743	418.99	7950	8700	7500	9720	5240	7480	8043.61	6.87	0	-104388	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1585	-4.43	4.92	12	3.41	-1696.00	1527.00	28029	20230414	-73.17	7050	20231122	6.67	28029	-73.17	20230414	7050	6.67	20231122	31950	-76.46	20230414	7050	6.67	20231122	0.84	N	235980	500	105 억		1448023	N	N	698	N	00	N
37	20231124	131024	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7670	190	2	2.54	5404493150	668933	389.41	7950	8700	7600	9720	5240	7480	8079.27	6.87	0	-92195	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1617	-4.52	5.02	12	3.17	-1696.00	1527.00	28029	20230414	-72.64	7050	20231122	8.79	28029	-72.64	20230414	7050	8.79	20231122	31950	-75.99	20230414	7050	8.79	20231122	0.84	N	235980	500	105 억		1448023	N	N	698	N	00	N
38	20231124	121031	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7790	310	2	4.14	5018829040	618869	360.27	7950	8700	7600	9720	5240	7480	8109.68	6.87	0	-85518	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1642	-4.59	5.10	12	2.94	-1696.00	1527.00	28029	20230414	-72.21	7050	20231122	10.50	28029	-72.21	20230414	7050	10.50	20231122	31950	-75.62	20230414	7050	10.50	20231122	0.84	N	235980	500	105 억		1448023	N	N	698	N	00	N
39	20231124	111027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7930	450	2	6.02	4578670580	562816	327.64	7950	8700	7600	9720	5240	7480	8135.29	6.87	0	-73328	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1672	-4.68	5.19	12	2.67	-1696.00	1527.00	28029	20230414	-71.71	7050	20231122	12.48	28029	-71.71	20230414	7050	12.48	20231122	31950	-75.18	20230414	7050	12.48	20231122	0.84	N	235980	500	105 억		1448023	N	N	698	N	00	N
40	20231124	101029	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8170	690	2	9.22	3547778230	435779	253.69	7950	8700	7600	9720	5240	7480	8141.23	6.87	0	-57536	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1722	-4.82	5.35	12	2.07	-1696.00	1527.00	28029	20230414	-70.85	7050	20231122	15.89	28029	-70.85	20230414	7050	15.89	20231122	31950	-74.43	20230414	7050	15.89	20231122	0.84	N	235980	500	105 억		1448023	N	N	698	N	00	N
41	20231124	091023	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7650	170	2	2.27	479129610	61385	35.73	7950	7960	7620	9720	5240	7480	7805.32	6.87	0	-26431	7840	7660	7390	7210	6940	7750	7300	105	2240	500	5080	10	1	21080695	1613	-4.51	5.01	12	0.29	-1696.00	1527.00	28029	20230414	-72.71	7050	20231122	8.51	28029	-72.71	20230414	7050	8.51	20231122	31950	-76.06	20230414	7050	8.51	20231122	0.84	N	235980	500	105 억		1448023	N	N	698	N	00	N
42	20231123	161009	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	230	2	3.17	1236454610	168103	69.86	7190	7570	7120	9420	5080	7250	7355.48	6.76	0	16979	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1577	-4.41	4.90	12	0.80	-1696.00	1527.00	28029	20230414	-73.31	7050	20231122	6.10	28029	-73.31	20230414	7050	6.10	20231122	31950	-76.59	20230414	7050	6.10	20231122	0.84	N	235980	500	105 억		1426108	N	N	698	N	00	N
43	20231123	151045	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	230	2	3.17	1195713560	162658	67.60	7190	7570	7120	9420	5080	7250	7351.23	6.76	0	17844	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1577	-4.41	4.90	12	0.77	-1696.00	1527.00	28029	20230414	-73.31	7050	20231122	6.10	28029	-73.31	20230414	7050	6.10	20231122	31950	-76.59	20230414	7050	6.10	20231122	0.84	N	235980	500	105 억		1426108	N	N	10191	N	00	N
44	20231123	141046	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7560	310	2	4.28	1060338620	144568	60.08	7190	7570	7120	9420	5080	7250	7334.66	6.76	0	20729	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1594	-4.46	4.95	12	0.69	-1696.00	1527.00	28029	20230414	-73.03	7050	20231122	7.23	28029	-73.03	20230414	7050	7.23	20231122	31950	-76.34	20230414	7050	7.23	20231122	0.84	N	235980	500	105 억		1426108	N	N	10191	N	00	N
45	20231123	131043	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7380	130	2	1.79	773934250	106256	44.16	7190	7450	7120	9420	5080	7250	7283.75	6.76	0	14313	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1556	-4.35	4.83	12	0.50	-1696.00	1527.00	28029	20230414	-73.67	7050	20231122	4.68	28029	-73.67	20230414	7050	4.68	20231122	31950	-76.90	20230414	7050	4.68	20231122	0.84	N	235980	500	105 억		1426108	N	N	10191	N	00	N
46	20231123	121027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7370	120	2	1.66	730726300	100383	41.72	7190	7450	7120	9420	5080	7250	7279.45	6.76	0	14039	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1554	-4.35	4.83	12	0.48	-1696.00	1527.00	28029	20230414	-73.71	7050	20231122	4.54	28029	-73.71	20230414	7050	4.54	20231122	31950	-76.93	20230414	7050	4.54	20231122	0.84	N	235980	500	105 억		1426108	N	N	10191	N	00	N
47	20231123	111054	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7340	90	2	1.24	530698760	73348	30.48	7190	7340	7120	9420	5080	7250	7235.31	6.76	0	2437	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1547	-4.33	4.81	12	0.35	-1696.00	1527.00	28029	20230414	-73.81	7050	20231122	4.11	28029	-73.81	20230414	7050	4.11	20231122	31950	-77.03	20230414	7050	4.11	20231122	0.84	N	235980	500	105 억		1426108	N	N	10191	N	00	N
48	20231123	101029	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7240	-10	5	-0.14	337999750	46835	19.46	7190	7310	7120	9420	5080	7250	7216.66	6.76	0	-2165	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1526	-4.27	4.74	12	0.22	-1696.00	1527.00	28029	20230414	-74.17	7050	20231122	2.70	28029	-74.17	20230414	7050	2.70	20231122	31950	-77.34	20230414	7050	2.70	20231122	0.84	N	235980	500	105 억		1426108	N	N	10191	N	00	N
49	20231123	091025	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7240	-10	5	-0.14	81291500	11248	4.67	7190	7300	7170	9420	5080	7250	7226.74	6.76	0	-2806	7636	7442	7246	7052	6856	7345	6955	105	2170	500	4930	10	1	21080695	1526	-4.27	4.74	12	0.05	-1696.00	1527.00	28029	20230414	-74.17	7050	20231122	2.70	28029	-74.17	20230414	7050	2.70	20231122	31950	-77.34	20230414	7050	2.70	20231122	0.84	N	235980	500	105 억		1426108	N	N	10191	N	00	N
50	20231122	160947	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	7250	-250	5	-3.33	1718639220	239586	389.04	7390	7440	7050	9750	5250	7500	7172.56	6.83	0	-44471	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1528	-4.27	4.75	12	1.14	-1696.00	1527.00	28029	20230414	-74.13	7050	20231122	2.84	28029	-74.13	20230414	7050	2.84	20231122	31950	-77.31	20230414	7050	2.84	20231122	0.86	N	235980	500	105 억		1438926	N	N	10191	N	00	N
51	20231122	151007	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	7180	-320	5	-4.27	1630189480	227359	369.19	7390	7440	7050	9750	5250	7500	7170.11	6.83	0	-46353	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1514	-4.23	4.70	12	1.08	-1696.00	1527.00	28029	20230414	-74.38	7050	20231122	1.84	28029	-74.38	20230414	7050	1.84	20231122	31950	-77.53	20230414	7050	1.84	20231122	0.86	N	235980	500	105 억		1438926	N	N	621	N	00	N
52	20231122	140958	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	7170	-330	5	-4.40	1445165750	201622	327.39	7390	7440	7050	9750	5250	7500	7167.70	6.83	0	-44983	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1511	-4.23	4.70	12	0.96	-1696.00	1527.00	28029	20230414	-74.42	7050	20231122	1.70	28029	-74.42	20230414	7050	1.70	20231122	31950	-77.56	20230414	7050	1.70	20231122	0.86	N	235980	500	105 억		1438926	N	N	621	N	00	N
53	20231122	131034	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	7100	-400	5	-5.33	1280619790	178478	289.81	7390	7440	7050	9750	5250	7500	7175.22	6.83	0	-41701	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1497	-4.19	4.65	12	0.85	-1696.00	1527.00	28029	20230414	-74.67	7050	20231122	0.71	28029	-74.67	20230414	7050	0.71	20231122	31950	-77.78	20230414	7050	0.71	20231122	0.86	N	235980	500	105 억		1438926	N	N	621	N	00	N
54	20231122	121039	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	7080	-420	5	-5.60	1209403110	168448	273.53	7390	7440	7050	9750	5250	7500	7179.68	6.83	0	-39583	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1493	-4.17	4.64	12	0.80	-1696.00	1527.00	28029	20230414	-74.74	7050	20231122	0.43	28029	-74.74	20230414	7050	0.43	20231122	31950	-77.84	20230414	7050	0.43	20231122	0.86	N	235980	500	105 억		1438926	N	N	621	N	00	N
55	20231122	111123	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	7070	-430	5	-5.73	1024995090	142385	231.20	7390	7440	7070	9750	5250	7500	7198.76	6.83	0	-36022	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1490	-4.17	4.63	12	0.68	-1696.00	1527.00	28029	20230414	-74.78	7070	20231122	0.00	28029	-74.78	20230414	7070	0.00	20231122	31950	-77.87	20230414	7070	0.00	20231122	0.86	N	235980	500	105 억		1438926	N	N	621	N	00	N
56	20231122	101048	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7190	-310	5	-4.13	554026580	76185	123.71	7390	7440	7180	9750	5250	7500	7272.12	6.83	0	-11998	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1516	-4.24	4.71	12	0.36	-1696.00	1527.00	28029	20230414	-74.35	7080	20231031	1.55	28029	-74.35	20230414	7080	1.55	20231031	31950	-77.50	20230414	7080	1.55	20231031	0.86	N	235980	500	105 억		1438926	N	N	621	N	00	N
57	20231122	090955	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7390	-110	5	-1.47	70010890	9476	15.39	7390	7440	7370	9750	5250	7500	7388.23	6.83	0	1665	7713	7606	7523	7416	7333	7565	7375	105	2250	500	5100	10	1	21080695	1558	-4.36	4.84	12	0.04	-1696.00	1527.00	28029	20230414	-73.63	7080	20231031	4.38	28029	-73.63	20230414	7080	4.38	20231031	31950	-76.87	20230414	7080	4.38	20231031	0.86	N	235980	500	105 억		1438926	N	N	621	N	00	N
58	20231121	161001	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7500	-130	5	-1.70	462418840	61578	95.07	7590	7630	7440	9910	5350	7630	7509.48	6.80	0	5777	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1581	-4.42	4.91	12	0.29	-1696.00	1527.00	28029	20230414	-73.24	7080	20231031	5.93	28029	-73.24	20230414	7080	5.93	20231031	31950	-76.53	20230414	7080	5.93	20231031	0.86	N	235980	500	105 억		1432807	N	N	615	N	00	N
59	20231121	151004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7540	-90	5	-1.18	447068560	59537	91.92	7590	7630	7440	9910	5350	7630	7509.09	6.80	0	5791	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1589	-4.45	4.94	12	0.28	-1696.00	1527.00	28029	20230414	-73.10	7080	20231031	6.50	28029	-73.10	20230414	7080	6.50	20231031	31950	-76.40	20230414	7080	6.50	20231031	0.86	N	235980	500	105 억		1432807	N	N	376	N	00	N
60	20231121	140949	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7500	-130	5	-1.70	395709970	52697	81.36	7590	7630	7440	9910	5350	7630	7509.16	6.80	0	2681	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1581	-4.42	4.91	12	0.25	-1696.00	1527.00	28029	20230414	-73.24	7080	20231031	5.93	28029	-73.24	20230414	7080	5.93	20231031	31950	-76.53	20230414	7080	5.93	20231031	0.86	N	235980	500	105 억		1432807	N	N	376	N	00	N
61	20231121	130941	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7530	-100	5	-1.31	329699320	43890	67.76	7590	7630	7440	9910	5350	7630	7511.95	6.80	0	1789	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1587	-4.44	4.93	12	0.21	-1696.00	1527.00	28029	20230414	-73.13	7080	20231031	6.36	28029	-73.13	20230414	7080	6.36	20231031	31950	-76.43	20230414	7080	6.36	20231031	0.86	N	235980	500	105 억		1432807	N	N	376	N	00	N
62	20231121	120943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7550	-80	5	-1.05	266813370	35550	54.89	7590	7630	7440	9910	5350	7630	7505.30	6.80	0	-1158	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1592	-4.45	4.94	12	0.17	-1696.00	1527.00	28029	20230414	-73.06	7080	20231031	6.64	28029	-73.06	20230414	7080	6.64	20231031	31950	-76.37	20230414	7080	6.64	20231031	0.86	N	235980	500	105 억		1432807	N	N	376	N	00	N
63	20231121	110938	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7550	-80	5	-1.05	202223040	26971	41.64	7590	7630	7440	9910	5350	7630	7497.80	6.80	0	-1969	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1592	-4.45	4.94	12	0.13	-1696.00	1527.00	28029	20230414	-73.06	7080	20231031	6.64	28029	-73.06	20230414	7080	6.64	20231031	31950	-76.37	20230414	7080	6.64	20231031	0.86	N	235980	500	105 억		1432807	N	N	376	N	00	N
64	20231121	100914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	-150	5	-1.97	170242400	22727	35.09	7590	7630	7440	9910	5350	7630	7490.76	6.80	0	-3442	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1577	-4.41	4.90	12	0.11	-1696.00	1527.00	28029	20230414	-73.31	7080	20231031	5.65	28029	-73.31	20230414	7080	5.65	20231031	31950	-76.59	20230414	7080	5.65	20231031	0.86	N	235980	500	105 억		1432807	N	N	376	N	00	N
65	20231121	090929	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7530	-100	5	-1.31	23801900	3150	4.86	7590	7630	7510	9910	5350	7630	7556.16	6.80	0	1194	7943	7786	7653	7496	7363	7865	7575	105	2280	500	5180	10	1	21080695	1587	-4.44	4.93	12	0.01	-1696.00	1527.00	28029	20230414	-73.13	7080	20231031	6.36	28029	-73.13	20230414	7080	6.36	20231031	31950	-76.43	20230414	7080	6.36	20231031	0.86	N	235980	500	105 억		1432807	N	N	376	N	00	N
66	20231120	160935	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7630	70	2	0.93	497342170	64769	149.40	7560	7810	7520	9820	5300	7560	7678.71	6.78	0	6492	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1608	-4.50	5.00	12	0.31	-1696.00	1527.00	28029	20230414	-72.78	7080	20231031	7.77	28029	-72.78	20230414	7080	7.77	20231031	31950	-76.12	20230414	7080	7.77	20231031	0.83	N	235980	500	105 억		1429010	N	N	376	N	00	N
67	20231120	150943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7700	140	2	1.85	476206570	62005	143.02	7560	7810	7520	9820	5300	7560	7680.13	6.78	0	7122	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1623	-4.54	5.04	12	0.29	-1696.00	1527.00	28029	20230414	-72.53	7080	20231031	8.76	28029	-72.53	20230414	7080	8.76	20231031	31950	-75.90	20230414	7080	8.76	20231031	0.83	N	235980	500	105 억		1429010	N	N	1537	N	00	N
68	20231120	140943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7730	170	2	2.25	413101060	53828	124.16	7560	7810	7520	9820	5300	7560	7674.46	6.78	0	6367	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1630	-4.56	5.06	12	0.26	-1696.00	1527.00	28029	20230414	-72.42	7080	20231031	9.18	28029	-72.42	20230414	7080	9.18	20231031	31950	-75.81	20230414	7080	9.18	20231031	0.83	N	235980	500	105 억		1429010	N	N	1537	N	00	N
69	20231120	130936	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7670	110	2	1.46	353799770	46104	106.34	7560	7810	7520	9820	5300	7560	7673.95	6.78	0	7381	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1617	-4.52	5.02	12	0.22	-1696.00	1527.00	28029	20230414	-72.64	7080	20231031	8.33	28029	-72.64	20230414	7080	8.33	20231031	31950	-75.99	20230414	7080	8.33	20231031	0.83	N	235980	500	105 억		1429010	N	N	1537	N	00	N
70	20231120	120940	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7760	200	2	2.65	301131910	39238	90.51	7560	7810	7520	9820	5300	7560	7674.50	6.78	0	7921	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1636	-4.58	5.08	12	0.19	-1696.00	1527.00	28029	20230414	-72.31	7080	20231031	9.60	28029	-72.31	20230414	7080	9.60	20231031	31950	-75.71	20230414	7080	9.60	20231031	0.83	N	235980	500	105 억		1429010	N	N	1537	N	00	N
71	20231120	110935	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7760	200	2	2.65	257272620	33564	77.42	7560	7810	7520	9820	5300	7560	7665.14	6.78	0	7028	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1636	-4.58	5.08	12	0.16	-1696.00	1527.00	28029	20230414	-72.31	7080	20231031	9.60	28029	-72.31	20230414	7080	9.60	20231031	31950	-75.71	20230414	7080	9.60	20231031	0.83	N	235980	500	105 억		1429010	N	N	1537	N	00	N
72	20231120	100933	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7610	50	2	0.66	115602790	15207	35.08	7560	7680	7520	9820	5300	7560	7601.95	6.78	0	2370	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1604	-4.49	4.98	12	0.07	-1696.00	1527.00	28029	20230414	-72.85	7080	20231031	7.49	28029	-72.85	20230414	7080	7.49	20231031	31950	-76.18	20230414	7080	7.49	20231031	0.83	N	235980	500	105 억		1429010	N	N	1537	N	00	N
73	20231120	090942	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7600	40	2	0.53	11194940	1475	3.40	7560	7640	7520	9820	5300	7560	7589.79	6.78	0	371	7760	7660	7540	7440	7320	7670	7450	105	2260	500	5140	10	1	21080695	1602	-4.48	4.98	12	0.01	-1696.00	1527.00	28029	20230414	-72.89	7080	20231031	7.34	28029	-72.89	20230414	7080	7.34	20231031	31950	-76.21	20230414	7080	7.34	20231031	0.83	N	235980	500	105 억		1429010	N	N	1537	N	00	N
74	20231117	161001	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7560	10	2	0.13	321725830	42923	99.00	7560	7640	7420	9810	5290	7550	7495.42	6.73	0	5364	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1594	-4.46	4.95	12	0.20	-1696.00	1527.00	28029	20230414	-73.03	7080	20231031	6.78	28029	-73.03	20230414	7080	6.78	20231031	31950	-76.34	20230414	7080	6.78	20231031	0.83	N	235980	500	105 억		1418751	N	N	1537	N	00	N
75	20231117	151008	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7550	0	3	0.00	301154680	40196	92.71	7560	7640	7420	9810	5290	7550	7492.16	6.73	0	5414	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1592	-4.45	4.94	12	0.19	-1696.00	1527.00	28029	20230414	-73.06	7080	20231031	6.64	28029	-73.06	20230414	7080	6.64	20231031	31950	-76.37	20230414	7080	6.64	20231031	0.83	N	235980	500	105 억		1418751	N	N	286	N	00	N
76	20231117	141002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7570	20	2	0.26	238176710	31832	73.42	7560	7640	7420	9810	5290	7550	7482.30	6.73	0	5308	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1596	-4.46	4.96	12	0.15	-1696.00	1527.00	28029	20230414	-72.99	7080	20231031	6.92	28029	-72.99	20230414	7080	6.92	20231031	31950	-76.31	20230414	7080	6.92	20231031	0.83	N	235980	500	105 억		1418751	N	N	286	N	00	N
77	20231117	131000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7500	-50	5	-0.66	191442030	25615	59.08	7560	7640	7420	9810	5290	7550	7473.83	6.73	0	3697	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1581	-4.42	4.91	12	0.12	-1696.00	1527.00	28029	20230414	-73.24	7080	20231031	5.93	28029	-73.24	20230414	7080	5.93	20231031	31950	-76.53	20230414	7080	5.93	20231031	0.83	N	235980	500	105 억		1418751	N	N	286	N	00	N
78	20231117	121002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7470	-80	5	-1.06	157151950	21040	48.53	7560	7640	7420	9810	5290	7550	7469.20	6.73	0	2417	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1575	-4.40	4.89	12	0.10	-1696.00	1527.00	28029	20230414	-73.35	7080	20231031	5.51	28029	-73.35	20230414	7080	5.51	20231031	31950	-76.62	20230414	7080	5.51	20231031	0.83	N	235980	500	105 억		1418751	N	N	286	N	00	N
79	20231117	111007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7500	-50	5	-0.66	113886120	15258	35.19	7560	7640	7420	9810	5290	7550	7464.03	6.73	0	2027	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1581	-4.42	4.91	12	0.07	-1696.00	1527.00	28029	20230414	-73.24	7080	20231031	5.93	28029	-73.24	20230414	7080	5.93	20231031	31950	-76.53	20230414	7080	5.93	20231031	0.83	N	235980	500	105 억		1418751	N	N	286	N	00	N
80	20231117	101004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7440	-110	5	-1.46	75713680	10154	23.42	7560	7640	7420	9810	5290	7550	7456.54	6.73	0	-426	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1568	-4.39	4.87	12	0.05	-1696.00	1527.00	28029	20230414	-73.46	7080	20231031	5.08	28029	-73.46	20230414	7080	5.08	20231031	31950	-76.71	20230414	7080	5.08	20231031	0.83	N	235980	500	105 억		1418751	N	N	286	N	00	N
81	20231117	091005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	-70	5	-0.93	18048070	2411	5.56	7560	7640	7430	9810	5290	7550	7485.72	6.73	0	-966	7776	7662	7536	7422	7296	7600	7360	105	2260	500	5130	10	1	21080695	1577	-4.41	4.90	12	0.01	-1696.00	1527.00	28029	20230414	-73.31	7080	20231031	5.65	28029	-73.31	20230414	7080	5.65	20231031	31950	-76.59	20230414	7080	5.65	20231031	0.83	N	235980	500	105 억		1418751	N	N	286	N	00	N
82	20231116	161003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7600	10	2	0.13	311585660	41677	33.85	7600	7650	7410	9860	5320	7590	7476.20	6.32	0	4356	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1602	-4.48	4.98	12	0.20	-1696.00	1527.00	28029	20230414	-72.89	7080	20231031	7.34	28029	-72.89	20230414	7080	7.34	20231031	31950	-76.21	20230414	7080	7.34	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
83	20231116	150957	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7500	-90	5	-1.19	288283300	38591	31.34	7600	7650	7410	9860	5320	7590	7470.22	6.32	0	4404	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1581	-4.42	4.91	12	0.18	-1696.00	1527.00	28029	20230414	-73.24	7080	20231031	5.93	28029	-73.24	20230414	7080	5.93	20231031	31950	-76.53	20230414	7080	5.93	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
84	20231116	140933	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	-110	5	-1.45	236503900	31665	25.72	7600	7650	7410	9860	5320	7590	7468.94	6.32	0	3403	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1577	-4.41	4.90	12	0.15	-1696.00	1527.00	28029	20230414	-73.31	7080	20231031	5.65	28029	-73.31	20230414	7080	5.65	20231031	31950	-76.59	20230414	7080	5.65	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
85	20231116	130957	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7460	-130	5	-1.71	215118600	28803	23.39	7600	7650	7410	9860	5320	7590	7468.62	6.32	0	3226	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1573	-4.40	4.89	12	0.14	-1696.00	1527.00	28029	20230414	-73.38	7080	20231031	5.37	28029	-73.38	20230414	7080	5.37	20231031	31950	-76.65	20230414	7080	5.37	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
86	20231116	120958	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7490	-100	5	-1.32	185709010	24860	20.19	7600	7650	7410	9860	5320	7590	7470.19	6.32	0	1546	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1579	-4.42	4.91	12	0.12	-1696.00	1527.00	28029	20230414	-73.28	7080	20231031	5.79	28029	-73.28	20230414	7080	5.79	20231031	31950	-76.56	20230414	7080	5.79	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
87	20231116	110957	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7420	-170	5	-2.24	145802320	19531	15.86	7600	7650	7410	9860	5320	7590	7465.17	6.32	0	-577	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1564	-4.38	4.86	12	0.09	-1696.00	1527.00	28029	20230414	-73.53	7080	20231031	4.80	28029	-73.53	20230414	7080	4.80	20231031	31950	-76.78	20230414	7080	4.80	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
88	20231116	100957	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	-110	5	-1.45	26019410	3441	2.79	7600	7650	7480	9860	5320	7590	7561.58	6.32	0	-235	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1577	-4.41	4.90	12	0.02	-1696.00	1527.00	28029	20230414	-73.31	7080	20231031	5.65	28029	-73.31	20230414	7080	5.65	20231031	31950	-76.59	20230414	7080	5.65	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
89	20231116	091002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7590	0	3	0.00	0	0	0.00	0	0	0	9860	5320	7590	0.00	6.32	0	0	7870	7730	7520	7380	7170	7800	7450	105	2270	500	5160	10	1	21080695	1600	-4.48	4.97	12	0.00	-1696.00	1527.00	28029	20230414	-72.92	7080	20231031	7.20	28029	-72.92	20230414	7080	7.20	20231031	31950	-76.24	20230414	7080	7.20	20231031	0.81	N	235980	500	105 억		1332963	N	N	1691	N	00	N
90	20231115	160849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7590	290	2	3.97	921173960	122918	198.59	7450	7660	7310	9490	5110	7300	7492.91	6.10	0	56001	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1600	-4.48	4.97	12	0.58	-1696.00	1527.00	28029	20230414	-72.92	7080	20231031	7.20	28029	-72.92	20230414	7080	7.20	20231031	31950	-76.24	20230414	7080	7.20	20231031	0.81	N	235980	500	105 억		1285874	N	N	1691	N	00	N
91	20231115	151014	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7570	270	2	3.70	885779040	118247	191.04	7450	7660	7310	9490	5110	7300	7490.92	6.10	0	54980	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1596	-4.46	4.96	12	0.56	-1696.00	1527.00	28029	20230414	-72.99	7080	20231031	6.92	28029	-72.99	20230414	7080	6.92	20231031	31950	-76.31	20230414	7080	6.92	20231031	0.81	N	235980	500	105 억		1285874	N	N	15469	N	00	N
92	20231115	141011	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7610	310	2	4.25	740026980	99089	160.09	7450	7620	7310	9490	5110	7300	7468.31	6.10	0	47314	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1604	-4.49	4.98	12	0.47	-1696.00	1527.00	28029	20230414	-72.85	7080	20231031	7.49	28029	-72.85	20230414	7080	7.49	20231031	31950	-76.18	20230414	7080	7.49	20231031	0.81	N	235980	500	105 억		1285874	N	N	15469	N	00	N
93	20231115	131012	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7560	260	2	3.56	575389660	77317	124.92	7450	7590	7310	9490	5110	7300	7441.96	6.10	0	31393	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1594	-4.46	4.95	12	0.37	-1696.00	1527.00	28029	20230414	-73.03	7080	20231031	6.78	28029	-73.03	20230414	7080	6.78	20231031	31950	-76.34	20230414	7080	6.78	20231031	0.81	N	235980	500	105 억		1285874	N	N	15469	N	00	N
94	20231115	121014	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7490	190	2	2.60	440367580	59340	95.87	7450	7500	7310	9490	5110	7300	7421.09	6.10	0	19710	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1579	-4.42	4.91	12	0.28	-1696.00	1527.00	28029	20230414	-73.28	7080	20231031	5.79	28029	-73.28	20230414	7080	5.79	20231031	31950	-76.56	20230414	7080	5.79	20231031	0.81	N	235980	500	105 억		1285874	N	N	15469	N	00	N
95	20231115	111024	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7420	120	2	1.64	354773250	47871	77.34	7450	7500	7310	9490	5110	7300	7411.03	6.10	0	12323	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1564	-4.38	4.86	12	0.23	-1696.00	1527.00	28029	20230414	-73.53	7080	20231031	4.80	28029	-73.53	20230414	7080	4.80	20231031	31950	-76.78	20230414	7080	4.80	20231031	0.81	N	235980	500	105 억		1285874	N	N	15469	N	00	N
96	20231115	101016	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7370	70	2	0.96	270974970	36523	59.01	7450	7500	7310	9490	5110	7300	7419.30	6.10	0	11918	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1554	-4.35	4.83	12	0.17	-1696.00	1527.00	28029	20230414	-73.71	7080	20231031	4.10	28029	-73.71	20230414	7080	4.10	20231031	31950	-76.93	20230414	7080	4.10	20231031	0.81	N	235980	500	105 억		1285874	N	N	15469	N	00	N
97	20231115	091007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7450	150	2	2.05	66484050	8951	14.46	7450	7470	7350	9490	5110	7300	7427.56	6.10	0	3825	7573	7436	7323	7186	7073	7505	7255	105	2190	500	4960	10	1	21080695	1571	-4.39	4.88	12	0.04	-1696.00	1527.00	28029	20230414	-73.42	7080	20231031	5.23	28029	-73.42	20230414	7080	5.23	20231031	31950	-76.68	20230414	7080	5.23	20231031	0.81	N	235980	500	105 억		1285874	N	N	15469	N	00	N
98	20231114	160952	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7300	110	2	1.53	451496850	61771	69.91	7220	7460	7210	9340	5040	7190	7309.20	6.05	0	13601	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1539	-4.30	4.78	12	0.29	-1696.00	1527.00	28029	20230414	-73.96	7080	20231031	3.11	28029	-73.96	20230414	7080	3.11	20231031	31950	-77.15	20230414	7080	3.11	20231031	0.81	N	235980	500	105 억		1275937	N	N	15469	N	00	N
99	20231114	150958	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7260	70	2	0.97	423991190	57997	65.63	7220	7460	7210	9340	5040	7190	7310.57	6.05	0	14262	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1530	-4.28	4.75	12	0.28	-1696.00	1527.00	28029	20230414	-74.10	7080	20231031	2.54	28029	-74.10	20230414	7080	2.54	20231031	31950	-77.28	20230414	7080	2.54	20231031	0.81	N	235980	500	105 억		1275937	N	N	14138	N	00	N
100	20231114	140955	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7250	60	2	0.83	371494650	50752	57.44	7220	7460	7210	9340	5040	7190	7319.80	6.05	0	13733	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1528	-4.27	4.75	12	0.24	-1696.00	1527.00	28029	20230414	-74.13	7080	20231031	2.40	28029	-74.13	20230414	7080	2.40	20231031	31950	-77.31	20230414	7080	2.40	20231031	0.81	N	235980	500	105 억		1275937	N	N	14138	N	00	N
101	20231114	130956	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7270	80	2	1.11	323585500	44155	49.97	7220	7460	7210	9340	5040	7190	7328.40	6.05	0	12198	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1533	-4.29	4.76	12	0.21	-1696.00	1527.00	28029	20230414	-74.06	7080	20231031	2.68	28029	-74.06	20230414	7080	2.68	20231031	31950	-77.25	20230414	7080	2.68	20231031	0.81	N	235980	500	105 억		1275937	N	N	14138	N	00	N
102	20231114	120958	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7260	70	2	0.97	265806030	36178	40.94	7220	7460	7220	9340	5040	7190	7347.17	6.05	0	13716	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1530	-4.28	4.75	12	0.17	-1696.00	1527.00	28029	20230414	-74.10	7080	20231031	2.54	28029	-74.10	20230414	7080	2.54	20231031	31950	-77.28	20230414	7080	2.54	20231031	0.81	N	235980	500	105 억		1275937	N	N	14138	N	00	N
103	20231114	111009	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7330	140	2	1.95	209229010	28414	32.16	7220	7460	7220	9340	5040	7190	7363.59	6.05	0	14080	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1545	-4.32	4.80	12	0.13	-1696.00	1527.00	28029	20230414	-73.85	7080	20231031	3.53	28029	-73.85	20230414	7080	3.53	20231031	31950	-77.06	20230414	7080	3.53	20231031	0.81	N	235980	500	105 억		1275937	N	N	14138	N	00	N
104	20231114	100958	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7380	190	2	2.64	120507720	16332	18.48	7220	7460	7220	9340	5040	7190	7378.63	6.05	0	8649	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1556	-4.35	4.83	12	0.08	-1696.00	1527.00	28029	20230414	-73.67	7080	20231031	4.24	28029	-73.67	20230414	7080	4.24	20231031	31950	-76.90	20230414	7080	4.24	20231031	0.81	N	235980	500	105 억		1275937	N	N	14138	N	00	N
105	20231114	090948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7400	210	2	2.92	44225800	6015	6.81	7220	7450	7220	9340	5040	7190	7352.59	6.05	0	3761	7790	7490	7340	7040	6890	7415	6965	105	2150	500	4880	10	1	21080695	1560	-4.36	4.85	12	0.03	-1696.00	1527.00	28029	20230414	-73.60	7080	20231031	4.52	28029	-73.60	20230414	7080	4.52	20231031	31950	-76.84	20230414	7080	4.52	20231031	0.81	N	235980	500	105 억		1275937	N	N	14138	N	00	N
106	20231113	160940	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7190	-320	5	-4.26	642236310	88191	178.15	7640	7640	7190	9760	5260	7510	7282.43	6.21	0	-33522	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1516	-4.24	4.71	12	0.42	-1696.00	1527.00	28029	20230414	-74.35	7080	20231031	1.55	28029	-74.35	20230414	7080	1.55	20231031	31950	-77.50	20230414	7080	1.55	20231031	0.86	N	235980	500	105 억		1309088	N	N	14138	N	00	N
107	20231113	150935	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7210	-300	5	-3.99	579286140	79458	160.51	7640	7640	7200	9760	5260	7510	7290.47	6.21	0	-29756	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1520	-4.25	4.72	12	0.38	-1696.00	1527.00	28029	20230414	-74.28	7080	20231031	1.84	28029	-74.28	20230414	7080	1.84	20231031	31950	-77.43	20230414	7080	1.84	20231031	0.86	N	235980	500	105 억		1309088	N	N	296	N	00	N
108	20231113	140936	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7220	-290	5	-3.86	443239940	60593	122.40	7640	7640	7210	9760	5260	7510	7315.04	6.21	0	-23714	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1522	-4.26	4.73	12	0.29	-1696.00	1527.00	28029	20230414	-74.24	7080	20231031	1.98	28029	-74.24	20230414	7080	1.98	20231031	31950	-77.40	20230414	7080	1.98	20231031	0.86	N	235980	500	105 억		1309088	N	N	296	N	00	N
109	20231113	130934	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7240	-270	5	-3.60	343300800	46776	94.49	7640	7640	7220	9760	5260	7510	7339.25	6.21	0	-16351	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1526	-4.27	4.74	12	0.22	-1696.00	1527.00	28029	20230414	-74.17	7080	20231031	2.26	28029	-74.17	20230414	7080	2.26	20231031	31950	-77.34	20230414	7080	2.26	20231031	0.86	N	235980	500	105 억		1309088	N	N	296	N	00	N
110	20231113	120937	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7240	-270	5	-3.60	259035250	35133	70.97	7640	7640	7240	9760	5260	7510	7372.99	6.21	0	-8743	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1526	-4.27	4.74	12	0.17	-1696.00	1527.00	28029	20230414	-74.17	7080	20231031	2.26	28029	-74.17	20230414	7080	2.26	20231031	31950	-77.34	20230414	7080	2.26	20231031	0.86	N	235980	500	105 억		1309088	N	N	296	N	00	N
111	20231113	110933	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7270	-240	5	-3.20	194847490	26289	53.10	7640	7640	7250	9760	5260	7510	7411.75	6.21	0	-5769	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1533	-4.29	4.76	12	0.12	-1696.00	1527.00	28029	20230414	-74.06	7080	20231031	2.68	28029	-74.06	20230414	7080	2.68	20231031	31950	-77.25	20230414	7080	2.68	20231031	0.86	N	235980	500	105 억		1309088	N	N	296	N	00	N
112	20231113	100930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7410	-100	5	-1.33	118137000	15809	31.93	7640	7640	7410	9760	5260	7510	7472.77	6.21	0	489	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1562	-4.37	4.85	12	0.07	-1696.00	1527.00	28029	20230414	-73.56	7080	20231031	4.66	28029	-73.56	20230414	7080	4.66	20231031	31950	-76.81	20230414	7080	4.66	20231031	0.86	N	235980	500	105 억		1309088	N	N	296	N	00	N
113	20231113	090939	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7470	-40	5	-0.53	29387500	3894	7.87	7640	7640	7420	9760	5260	7510	7546.87	6.21	0	289	7716	7612	7406	7302	7096	7665	7355	105	2250	500	5100	10	1	21080695	1575	-4.40	4.89	12	0.02	-1696.00	1527.00	28029	20230414	-73.35	7080	20231031	5.51	28029	-73.35	20230414	7080	5.51	20231031	31950	-76.62	20230414	7080	5.51	20231031	0.86	N	235980	500	105 억		1309088	N	N	296	N	00	N
114	20231110	160950	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7510	70	2	0.94	360131520	49090	69.78	7200	7510	7200	9670	5210	7440	7336.15	6.14	0	14596	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1583	-4.43	4.92	12	0.23	-1696.00	1527.00	28029	20230414	-73.21	7080	20231031	6.07	28029	-73.21	20230414	7080	6.07	20231031	31950	-76.49	20230414	7080	6.07	20231031	0.86	N	235980	500	105 억		1294538	N	N	296	N	00	N
115	20231110	150953	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7440	0	3	0.00	318328830	43497	61.83	7200	7440	7200	9670	5210	7440	7318.41	6.14	0	12815	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1568	-4.39	4.87	12	0.21	-1696.00	1527.00	28029	20230414	-73.46	7080	20231031	5.08	28029	-73.46	20230414	7080	5.08	20231031	31950	-76.71	20230414	7080	5.08	20231031	0.86	N	235980	500	105 억		1294538	N	N	988	N	00	N
116	20231110	140941	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7370	-70	5	-0.94	270113030	36967	52.55	7200	7400	7200	9670	5210	7440	7306.87	6.14	0	11390	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1554	-4.35	4.83	12	0.18	-1696.00	1527.00	28029	20230414	-73.71	7080	20231031	4.10	28029	-73.71	20230414	7080	4.10	20231031	31950	-76.93	20230414	7080	4.10	20231031	0.86	N	235980	500	105 억		1294538	N	N	988	N	00	N
117	20231110	130942	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7330	-110	5	-1.48	237236180	32497	46.19	7200	7400	7200	9670	5210	7440	7300.25	6.14	0	9458	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1545	-4.32	4.80	12	0.15	-1696.00	1527.00	28029	20230414	-73.85	7080	20231031	3.53	28029	-73.85	20230414	7080	3.53	20231031	31950	-77.06	20230414	7080	3.53	20231031	0.86	N	235980	500	105 억		1294538	N	N	988	N	00	N
118	20231110	120949	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7350	-90	5	-1.21	212533950	29130	41.41	7200	7400	7200	9670	5210	7440	7296.05	6.14	0	7995	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1549	-4.33	4.81	12	0.14	-1696.00	1527.00	28029	20230414	-73.78	7080	20231031	3.81	28029	-73.78	20230414	7080	3.81	20231031	31950	-77.00	20230414	7080	3.81	20231031	0.86	N	235980	500	105 억		1294538	N	N	988	N	00	N
119	20231110	110932	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7340	-100	5	-1.34	180541550	24766	35.20	7200	7400	7200	9670	5210	7440	7289.90	6.14	0	6496	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1547	-4.33	4.81	12	0.12	-1696.00	1527.00	28029	20230414	-73.81	7080	20231031	3.67	28029	-73.81	20230414	7080	3.67	20231031	31950	-77.03	20230414	7080	3.67	20231031	0.86	N	235980	500	105 억		1294538	N	N	988	N	00	N
120	20231110	100942	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7250	-190	5	-2.55	133999560	18417	26.18	7200	7380	7200	9670	5210	7440	7275.86	6.14	0	4942	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1528	-4.27	4.75	12	0.09	-1696.00	1527.00	28029	20230414	-74.13	7080	20231031	2.40	28029	-74.13	20230414	7080	2.40	20231031	31950	-77.31	20230414	7080	2.40	20231031	0.86	N	235980	500	105 억		1294538	N	N	988	N	00	N
121	20231110	090926	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7330	-110	5	-1.48	23935720	3285	4.67	7200	7370	7200	9670	5210	7440	7286.37	6.14	0	1860	8060	7750	7530	7220	7000	7640	7110	105	2230	500	5050	10	1	21080695	1545	-4.32	4.80	12	0.02	-1696.00	1527.00	28029	20230414	-73.85	7080	20231031	3.53	28029	-73.85	20230414	7080	3.53	20231031	31950	-77.06	20230414	7080	3.53	20231031	0.86	N	235980	500	105 억		1294538	N	N	988	N	00	N
122	20231109	160920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7440	-300	5	-3.88	524378250	70217	133.63	7840	7840	7310	10060	5420	7740	7467.98	6.32	0	-3932	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1568	-4.39	4.87	12	0.33	-1696.00	1527.00	28029	20230414	-73.46	7080	20231031	5.08	28029	-73.46	20230414	7080	5.08	20231031	31950	-76.71	20230414	7080	5.08	20231031	0.86	N	235980	500	105 억		1332793	N	N	988	N	00	N
123	20231109	150919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7440	-300	5	-3.88	504518650	67550	128.56	7840	7840	7310	10060	5420	7740	7468.82	6.32	0	-3681	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1568	-4.39	4.87	12	0.32	-1696.00	1527.00	28029	20230414	-73.46	7080	20231031	5.08	28029	-73.46	20230414	7080	5.08	20231031	31950	-76.71	20230414	7080	5.08	20231031	0.86	N	235980	500	105 억		1332793	N	N	2508	N	00	N
124	20231109	140916	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7410	-330	5	-4.26	449709600	60180	114.53	7840	7840	7310	10060	5420	7740	7472.74	6.32	0	-4433	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1562	-4.37	4.85	12	0.29	-1696.00	1527.00	28029	20230414	-73.56	7080	20231031	4.66	28029	-73.56	20230414	7080	4.66	20231031	31950	-76.81	20230414	7080	4.66	20231031	0.86	N	235980	500	105 억		1332793	N	N	2508	N	00	N
125	20231109	130919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7470	-270	5	-3.49	311288600	41459	78.90	7840	7840	7330	10060	5420	7740	7508.35	6.32	0	-5859	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1575	-4.40	4.89	12	0.20	-1696.00	1527.00	28029	20230414	-73.35	7080	20231031	5.51	28029	-73.35	20230414	7080	5.51	20231031	31950	-76.62	20230414	7080	5.51	20231031	0.86	N	235980	500	105 억		1332793	N	N	2508	N	00	N
126	20231109	120923	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7440	-300	5	-3.88	258783890	34389	65.45	7840	7840	7330	10060	5420	7740	7525.19	6.32	0	-5265	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1568	-4.39	4.87	12	0.16	-1696.00	1527.00	28029	20230414	-73.46	7080	20231031	5.08	28029	-73.46	20230414	7080	5.08	20231031	31950	-76.71	20230414	7080	5.08	20231031	0.86	N	235980	500	105 억		1332793	N	N	2508	N	00	N
127	20231109	110919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	-260	5	-3.36	195116840	25847	49.19	7840	7840	7330	10060	5420	7740	7548.92	6.32	0	-5580	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1577	-4.41	4.90	12	0.12	-1696.00	1527.00	28029	20230414	-73.31	7080	20231031	5.65	28029	-73.31	20230414	7080	5.65	20231031	31950	-76.59	20230414	7080	5.65	20231031	0.86	N	235980	500	105 억		1332793	N	N	2508	N	00	N
128	20231109	100913	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7450	-290	5	-3.75	123765650	16345	31.11	7840	7840	7330	10060	5420	7740	7572.08	6.32	0	-2997	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1571	-4.39	4.88	12	0.08	-1696.00	1527.00	28029	20230414	-73.42	7080	20231031	5.23	28029	-73.42	20230414	7080	5.23	20231031	31950	-76.68	20230414	7080	5.23	20231031	0.86	N	235980	500	105 억		1332793	N	N	2508	N	00	N
129	20231109	090920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7700	-40	5	-0.52	17612080	2272	4.32	7840	7840	7700	10060	5420	7740	7751.80	6.32	0	-1446	8066	7902	7716	7552	7366	7810	7460	105	2320	500	5260	10	1	21080695	1623	-4.54	5.04	12	0.01	-1696.00	1527.00	28029	20230414	-72.53	7080	20231031	8.76	28029	-72.53	20230414	7080	8.76	20231031	31950	-75.90	20230414	7080	8.76	20231031	0.86	N	235980	500	105 억		1332793	N	N	2508	N	00	N
130	20231108	160912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7740	0	3	0.00	404747810	52460	63.26	7850	7880	7530	10060	5420	7740	7715.36	6.28	0	17900	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1632	-4.56	5.07	12	0.25	-1696.00	1527.00	28029	20230414	-72.39	7080	20231031	9.32	28029	-72.39	20230414	7080	9.32	20231031	31950	-75.77	20230414	7080	9.32	20231031	0.88	N	235980	500	105 억		1323181	N	N	2508	N	00	N
131	20231108	150917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7720	-20	5	-0.26	386565510	50117	60.43	7850	7880	7530	10060	5420	7740	7713.26	6.28	0	18542	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1627	-4.55	5.06	12	0.24	-1696.00	1527.00	28029	20230414	-72.46	7080	20231031	9.04	28029	-72.46	20230414	7080	9.04	20231031	31950	-75.84	20230414	7080	9.04	20231031	0.88	N	235980	500	105 억		1323181	N	N	10933	N	00	N
132	20231108	140911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7700	-40	5	-0.52	342767300	44429	53.58	7850	7880	7530	10060	5420	7740	7714.95	6.28	0	18656	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1623	-4.54	5.04	12	0.21	-1696.00	1527.00	28029	20230414	-72.53	7080	20231031	8.76	28029	-72.53	20230414	7080	8.76	20231031	31950	-75.90	20230414	7080	8.76	20231031	0.88	N	235980	500	105 억		1323181	N	N	10933	N	00	N
133	20231108	130909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7660	-80	5	-1.03	303604670	39318	47.41	7850	7880	7530	10060	5420	7740	7721.77	6.28	0	16149	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1615	-4.52	5.02	12	0.19	-1696.00	1527.00	28029	20230414	-72.67	7080	20231031	8.19	28029	-72.67	20230414	7080	8.19	20231031	31950	-76.03	20230414	7080	8.19	20231031	0.88	N	235980	500	105 억		1323181	N	N	10933	N	00	N
134	20231108	120905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7700	-40	5	-0.52	289741040	37509	45.23	7850	7880	7530	10060	5420	7740	7724.57	6.28	0	15498	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1623	-4.54	5.04	12	0.18	-1696.00	1527.00	28029	20230414	-72.53	7080	20231031	8.76	28029	-72.53	20230414	7080	8.76	20231031	31950	-75.90	20230414	7080	8.76	20231031	0.88	N	235980	500	105 억		1323181	N	N	10933	N	00	N
135	20231108	110912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7820	80	2	1.03	253577260	32847	39.61	7850	7880	7530	10060	5420	7740	7719.95	6.28	0	15234	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1649	-4.61	5.12	12	0.16	-1696.00	1527.00	28029	20230414	-72.10	7080	20231031	10.45	28029	-72.10	20230414	7080	10.45	20231031	31950	-75.52	20230414	7080	10.45	20231031	0.88	N	235980	500	105 억		1323181	N	N	10933	N	00	N
136	20231108	100912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7650	-90	5	-1.16	189303600	24444	29.48	7850	7880	7590	10060	5420	7740	7744.38	6.28	0	11420	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1613	-4.51	5.01	12	0.12	-1696.00	1527.00	28029	20230414	-72.71	7080	20231031	8.05	28029	-72.71	20230414	7080	8.05	20231031	31950	-76.06	20230414	7080	8.05	20231031	0.88	N	235980	500	105 억		1323181	N	N	10933	N	00	N
137	20231108	090908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7850	110	2	1.42	28299380	3606	4.35	7850	7880	7760	10060	5420	7740	7847.86	6.28	0	1897	8020	7880	7750	7610	7480	7815	7545	105	2320	500	5260	10	1	21080695	1655	-4.63	5.14	12	0.02	-1696.00	1527.00	28029	20230414	-71.99	7080	20231031	10.88	28029	-71.99	20230414	7080	10.88	20231031	31950	-75.43	20230414	7080	10.88	20231031	0.88	N	235980	500	105 억		1323181	N	N	10933	N	00	N
138	20231107	160911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7740	-90	5	-1.15	640207640	82923	58.30	7860	7890	7620	10170	5490	7830	7720.51	6.04	0	840	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1632	-4.56	5.07	12	0.39	-1696.00	1527.00	28029	20230414	-72.39	7080	20231031	9.32	28029	-72.39	20230414	7080	9.32	20231031	31950	-75.77	20230414	7080	9.32	20231031	0.88	N	235980	500	105 억		1274074	N	N	10933	N	00	N
139	20231107	150913	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7760	-70	5	-0.89	618364910	80106	56.32	7860	7890	7620	10170	5490	7830	7719.33	6.04	0	710	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1636	-4.58	5.08	12	0.38	-1696.00	1527.00	28029	20230414	-72.31	7080	20231031	9.60	28029	-72.31	20230414	7080	9.60	20231031	31950	-75.71	20230414	7080	9.60	20231031	0.88	N	235980	500	105 억		1274074	N	N	26800	N	00	N
140	20231107	140915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7680	-150	5	-1.92	523687290	67767	47.64	7860	7890	7620	10170	5490	7830	7727.76	6.04	0	-604	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1619	-4.53	5.03	12	0.32	-1696.00	1527.00	28029	20230414	-72.60	7080	20231031	8.47	28029	-72.60	20230414	7080	8.47	20231031	31950	-75.96	20230414	7080	8.47	20231031	0.88	N	235980	500	105 억		1274074	N	N	26800	N	00	N
141	20231107	130914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7660	-170	5	-2.17	430817940	55638	39.12	7860	7890	7640	10170	5490	7830	7743.23	6.04	0	-3272	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1615	-4.52	5.02	12	0.26	-1696.00	1527.00	28029	20230414	-72.67	7080	20231031	8.19	28029	-72.67	20230414	7080	8.19	20231031	31950	-76.03	20230414	7080	8.19	20231031	0.88	N	235980	500	105 억		1274074	N	N	26800	N	00	N
142	20231107	120909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7660	-170	5	-2.17	376903360	48605	34.17	7860	7890	7640	10170	5490	7830	7754.42	6.04	0	-2440	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1615	-4.52	5.02	12	0.23	-1696.00	1527.00	28029	20230414	-72.67	7080	20231031	8.19	28029	-72.67	20230414	7080	8.19	20231031	31950	-76.03	20230414	7080	8.19	20231031	0.88	N	235980	500	105 억		1274074	N	N	26800	N	00	N
143	20231107	110909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7760	-70	5	-0.89	263614220	33897	23.83	7860	7890	7640	10170	5490	7830	7776.92	6.04	0	1898	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1636	-4.58	5.08	12	0.16	-1696.00	1527.00	28029	20230414	-72.31	7080	20231031	9.60	28029	-72.31	20230414	7080	9.60	20231031	31950	-75.71	20230414	7080	9.60	20231031	0.88	N	235980	500	105 억		1274074	N	N	26800	N	00	N
144	20231107	100921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7760	-70	5	-0.89	199480720	25630	18.02	7860	7890	7640	10170	5490	7830	7783.09	6.04	0	-3372	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1636	-4.58	5.08	12	0.12	-1696.00	1527.00	28029	20230414	-72.31	7080	20231031	9.60	28029	-72.31	20230414	7080	9.60	20231031	31950	-75.71	20230414	7080	9.60	20231031	0.88	N	235980	500	105 억		1274074	N	N	26800	N	00	N
145	20231107	090857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7730	-100	5	-1.28	67531020	8763	6.16	7860	7870	7640	10170	5490	7830	7706.38	6.04	0	-3391	8156	7992	7686	7522	7216	8075	7605	105	2340	500	5320	10	1	21080695	1630	-4.56	5.06	12	0.04	-1696.00	1527.00	28029	20230414	-72.42	7080	20231031	9.18	28029	-72.42	20230414	7080	9.18	20231031	31950	-75.81	20230414	7080	9.18	20231031	0.88	N	235980	500	105 억		1274074	N	N	26800	N	00	N
146	20231106	160850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7830	280	2	3.71	1078086220	142071	172.08	7680	7850	7380	9810	5290	7550	7588.00	5.84	0	45687	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1651	-4.62	5.13	12	0.67	-1696.00	1527.00	28029	20230414	-72.06	7080	20231031	10.59	28029	-72.06	20230414	7080	10.59	20231031	31950	-75.49	20230414	7080	10.59	20231031	0.89	Y	235980	500	105 억		1230174	N	N	26800	N	00	N
147	20231106	150855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7770	220	2	2.91	1002883150	132454	160.43	7680	7850	7380	9810	5290	7550	7571.56	5.84	0	38854	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1638	-4.58	5.09	12	0.63	-1696.00	1527.00	28029	20230414	-72.28	7080	20231031	9.75	28029	-72.28	20230414	7080	9.75	20231031	31950	-75.68	20230414	7080	9.75	20231031	0.89	Y	235980	500	105 억		1230174	N	N	14638	N	00	N
148	20231106	140850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7800	250	2	3.31	878388300	116432	141.03	7680	7850	7380	9810	5290	7550	7544.22	5.84	0	34333	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1644	-4.60	5.11	12	0.55	-1696.00	1527.00	28029	20230414	-72.17	7080	20231031	10.17	28029	-72.17	20230414	7080	10.17	20231031	31950	-75.59	20230414	7080	10.17	20231031	0.89	Y	235980	500	105 억		1230174	N	N	14638	N	00	N
149	20231106	130859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7710	160	2	2.12	754475010	100496	121.72	7680	7800	7380	9810	5290	7550	7507.51	5.84	0	28034	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1625	-4.55	5.05	12	0.48	-1696.00	1527.00	28029	20230414	-72.49	7080	20231031	8.90	28029	-72.49	20230414	7080	8.90	20231031	31950	-75.87	20230414	7080	8.90	20231031	0.89	Y	235980	500	105 억		1230174	N	N	14638	N	00	N
150	20231106	120856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7650	100	2	1.32	629867300	84356	102.17	7680	7680	7380	9810	5290	7550	7466.78	5.84	0	23327	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1613	-4.51	5.01	12	0.40	-1696.00	1527.00	28029	20230414	-72.71	7080	20231031	8.05	28029	-72.71	20230414	7080	8.05	20231031	31950	-76.06	20230414	7080	8.05	20231031	0.89	Y	235980	500	105 억		1230174	N	N	14638	N	00	N
151	20231106	110854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7430	-120	5	-1.59	473832130	63602	77.04	7680	7680	7380	9810	5290	7550	7449.96	5.84	0	17048	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1566	-4.38	4.87	12	0.30	-1696.00	1527.00	28029	20230414	-73.49	7080	20231031	4.94	28029	-73.49	20230414	7080	4.94	20231031	31950	-76.74	20230414	7080	4.94	20231031	0.89	Y	235980	500	105 억		1230174	N	N	14638	N	00	N
152	20231106	100829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7420	-130	5	-1.72	276049520	36996	44.81	7680	7680	7380	9810	5290	7550	7461.60	5.84	0	10724	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1564	-4.38	4.86	12	0.18	-1696.00	1527.00	28029	20230414	-73.53	7080	20231031	4.80	28029	-73.53	20230414	7080	4.80	20231031	31950	-76.78	20230414	7080	4.80	20231031	0.89	Y	235980	500	105 억		1230174	N	N	14638	N	00	N
153	20231106	090853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7430	-120	5	-1.59	67999290	9088	11.01	7680	7680	7400	9810	5290	7550	7482.32	5.84	0	4321	7896	7722	7476	7302	7056	7810	7390	105	2260	500	5130	10	1	21080695	1566	-4.38	4.87	12	0.04	-1696.00	1527.00	28029	20230414	-73.49	7080	20231031	4.94	28029	-73.49	20230414	7080	4.94	20231031	31950	-76.74	20230414	7080	4.94	20231031	0.89	Y	235980	500	105 억		1230174	N	N	14638	N	00	N
154	20231103	160844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7550	100	2	1.34	606618820	81932	106.37	7450	7650	7230	9680	5220	7450	7403.93	5.78	0	10457	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1592	-4.45	4.94	12	0.39	-1696.00	1527.00	28029	20230414	-73.06	7080	20231031	6.64	28029	-73.06	20230414	7080	6.64	20231031	31950	-76.37	20230414	7080	6.64	20231031	0.89	Y	235980	500	105 억		1218201	N	N	14130	N	00	N
155	20231103	150839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	30	2	0.40	566424320	76581	99.42	7450	7650	7230	9680	5220	7450	7396.41	5.78	0	9646	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1577	-4.41	4.90	12	0.36	-1696.00	1527.00	28029	20230414	-73.31	7080	20231031	5.65	28029	-73.31	20230414	7080	5.65	20231031	31950	-76.59	20230414	7080	5.65	20231031	0.89	Y	235980	500	105 억		1218201	N	N	5992	N	00	N
156	20231103	140839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7510	60	2	0.81	458636730	62210	80.76	7450	7650	7230	9680	5220	7450	7372.40	5.78	0	12350	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1583	-4.43	4.92	12	0.30	-1696.00	1527.00	28029	20230414	-73.21	7080	20231031	6.07	28029	-73.21	20230414	7080	6.07	20231031	31950	-76.49	20230414	7080	6.07	20231031	0.89	Y	235980	500	105 억		1218201	N	N	5992	N	00	N
157	20231103	130840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7400	-50	5	-0.67	407816620	55385	71.90	7450	7650	7230	9680	5220	7450	7363.30	5.78	0	11997	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1560	-4.36	4.85	12	0.26	-1696.00	1527.00	28029	20230414	-73.60	7080	20231031	4.52	28029	-73.60	20230414	7080	4.52	20231031	31950	-76.84	20230414	7080	4.52	20231031	0.89	Y	235980	500	105 억		1218201	N	N	5992	N	00	N
158	20231103	120838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7490	40	2	0.54	317574060	43206	56.09	7450	7650	7230	9680	5220	7450	7350.23	5.78	0	6402	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1579	-4.42	4.91	12	0.20	-1696.00	1527.00	28029	20230414	-73.28	7080	20231031	5.79	28029	-73.28	20230414	7080	5.79	20231031	31950	-76.56	20230414	7080	5.79	20231031	0.89	Y	235980	500	105 억		1218201	N	N	5992	N	00	N
159	20231103	110847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7330	-120	5	-1.61	274356000	37396	48.55	7450	7650	7230	9680	5220	7450	7336.51	5.78	0	4667	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1545	-4.32	4.80	12	0.18	-1696.00	1527.00	28029	20230414	-73.85	7080	20231031	3.53	28029	-73.85	20230414	7080	3.53	20231031	31950	-77.06	20230414	7080	3.53	20231031	0.89	Y	235980	500	105 억		1218201	N	N	5992	N	00	N
160	20231103	100828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7240	-210	5	-2.82	213568330	29051	37.72	7450	7650	7240	9680	5220	7450	7351.50	5.78	0	2091	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1526	-4.27	4.74	12	0.14	-1696.00	1527.00	28029	20230414	-74.17	7080	20231031	2.26	28029	-74.17	20230414	7080	2.26	20231031	31950	-77.34	20230414	7080	2.26	20231031	0.89	Y	235980	500	105 억		1218201	N	N	5992	N	00	N
161	20231103	090834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7540	90	2	1.21	69835000	9412	12.22	7450	7540	7360	9680	5220	7450	7419.78	5.78	0	-502	7710	7580	7470	7340	7230	7525	7285	105	2230	500	5060	10	1	21080695	1589	-4.45	4.94	12	0.04	-1696.00	1527.00	28029	20230414	-73.10	7080	20231031	6.50	28029	-73.10	20230414	7080	6.50	20231031	31950	-76.40	20230414	7080	6.50	20231031	0.89	Y	235980	500	105 억		1218201	N	N	5992	N	00	N
162	20231102	160834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7450	90	2	1.22	576987120	77024	104.45	7590	7600	7360	9560	5160	7360	7491.01	5.81	0	5010	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1571	-4.39	4.88	12	0.37	-1696.00	1527.00	28029	20230414	-73.42	7080	20231031	5.23	28029	-73.42	20230414	7080	5.23	20231031	31950	-76.68	20230414	7080	5.23	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5992	N	00	N
163	20231102	150843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7510	150	2	2.04	500713240	66879	90.70	7590	7600	7360	9560	5160	7360	7486.85	5.81	0	4394	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1583	-4.43	4.92	12	0.32	-1696.00	1527.00	28029	20230414	-73.21	7080	20231031	6.07	28029	-73.21	20230414	7080	6.07	20231031	31950	-76.49	20230414	7080	6.07	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5551	N	00	N
164	20231102	140829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7510	150	2	2.04	414656410	55403	75.13	7590	7600	7360	9560	5160	7360	7484.37	5.81	0	1535	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1583	-4.43	4.92	12	0.26	-1696.00	1527.00	28029	20230414	-73.21	7080	20231031	6.07	28029	-73.21	20230414	7080	6.07	20231031	31950	-76.49	20230414	7080	6.07	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5551	N	00	N
165	20231102	130833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7480	120	2	1.63	351184310	46949	63.67	7590	7600	7360	9560	5160	7360	7480.12	5.81	0	-287	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1577	-4.41	4.90	12	0.22	-1696.00	1527.00	28029	20230414	-73.31	7080	20231031	5.65	28029	-73.31	20230414	7080	5.65	20231031	31950	-76.59	20230414	7080	5.65	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5551	N	00	N
166	20231102	120831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7450	90	2	1.22	323353980	43227	58.62	7590	7600	7360	9560	5160	7360	7480.37	5.81	0	-1143	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1571	-4.39	4.88	12	0.21	-1696.00	1527.00	28029	20230414	-73.42	7080	20231031	5.23	28029	-73.42	20230414	7080	5.23	20231031	31950	-76.68	20230414	7080	5.23	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5551	N	00	N
167	20231102	110829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7450	90	2	1.22	286380490	38270	51.90	7590	7600	7360	9560	5160	7360	7483.16	5.81	0	-1538	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1571	-4.39	4.88	12	0.18	-1696.00	1527.00	28029	20230414	-73.42	7080	20231031	5.23	28029	-73.42	20230414	7080	5.23	20231031	31950	-76.68	20230414	7080	5.23	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5551	N	00	N
168	20231102	100831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7460	100	2	1.36	192155610	25724	34.88	7590	7600	7360	9560	5160	7360	7469.90	5.81	0	-4117	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1573	-4.40	4.89	12	0.12	-1696.00	1527.00	28029	20230414	-73.38	7080	20231031	5.37	28029	-73.38	20230414	7080	5.37	20231031	31950	-76.65	20230414	7080	5.37	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5551	N	00	N
169	20231102	090836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7430	70	2	0.95	37968490	5062	6.86	7590	7600	7360	9560	5160	7360	7500.69	5.81	0	-855	7560	7460	7290	7190	7020	7510	7240	105	2200	500	5000	10	1	21080695	1566	-4.38	4.87	12	0.02	-1696.00	1527.00	28029	20230414	-73.49	7080	20231031	4.94	28029	-73.49	20230414	7080	4.94	20231031	31950	-76.74	20230414	7080	4.94	20231031	0.88	Y	235980	500	105 억		1224897	N	N	5551	N	00	N
170	20231101	160827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7360	250	2	3.52	537040760	73583	94.38	7120	7390	7120	9240	4980	7110	7298.43	5.71	0	8138	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1552	-4.34	4.82	12	0.35	-1696.00	1527.00	28029	20230414	-73.74	7080	20231031	3.95	28029	-73.74	20230414	7080	3.95	20231031	31950	-76.96	20230414	7080	3.95	20231031	0.85	Y	235980	500	105 억		1204481	N	N	5551	N	00	N
171	20231101	150827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7350	240	2	3.38	515851310	70700	90.68	7120	7390	7120	9240	4980	7110	7296.34	5.71	0	7845	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1549	-4.33	4.81	12	0.34	-1696.00	1527.00	28029	20230414	-73.78	7080	20231031	3.81	28029	-73.78	20230414	7080	3.81	20231031	31950	-77.00	20230414	7080	3.81	20231031	0.85	Y	235980	500	105 억		1204481	N	N	12958	N	00	N
172	20231101	140821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7290	180	2	2.53	427972220	58727	75.33	7120	7380	7120	9240	4980	7110	7287.49	5.71	0	9057	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1537	-4.30	4.77	12	0.28	-1696.00	1527.00	28029	20230414	-73.99	7080	20231031	2.97	28029	-73.99	20230414	7080	2.97	20231031	31950	-77.18	20230414	7080	2.97	20231031	0.85	Y	235980	500	105 억		1204481	N	N	12958	N	00	N
173	20231101	130828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7270	160	2	2.25	351748840	48277	61.92	7120	7380	7120	9240	4980	7110	7286.05	5.71	0	7694	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1533	-4.29	4.76	12	0.23	-1696.00	1527.00	28029	20230414	-74.06	7080	20231031	2.68	28029	-74.06	20230414	7080	2.68	20231031	31950	-77.25	20230414	7080	2.68	20231031	0.85	Y	235980	500	105 억		1204481	N	N	12958	N	00	N
174	20231101	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7300	190	2	2.67	308958660	42416	54.41	7120	7380	7120	9240	4980	7110	7284.01	5.71	0	7802	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1539	-4.30	4.78	12	0.20	-1696.00	1527.00	28029	20230414	-73.96	7080	20231031	3.11	28029	-73.96	20230414	7080	3.11	20231031	31950	-77.15	20230414	7080	3.11	20231031	0.85	Y	235980	500	105 억		1204481	N	N	12958	N	00	N
175	20231101	110853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7260	150	2	2.11	254824630	34983	44.87	7120	7380	7120	9240	4980	7110	7284.24	5.71	0	8260	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1530	-4.28	4.75	12	0.17	-1696.00	1527.00	28029	20230414	-74.10	7080	20231031	2.54	28029	-74.10	20230414	7080	2.54	20231031	31950	-77.28	20230414	7080	2.54	20231031	0.85	Y	235980	500	105 억		1204481	N	N	12958	N	00	N
176	20231101	100841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7380	270	2	3.80	200858340	27556	35.34	7120	7380	7120	9240	4980	7110	7289.10	5.71	0	6934	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1556	-4.35	4.83	12	0.13	-1696.00	1527.00	28029	20230414	-73.67	7080	20231031	4.24	28029	-73.67	20230414	7080	4.24	20231031	31950	-76.90	20230414	7080	4.24	20231031	0.85	Y	235980	500	105 억		1204481	N	N	12958	N	00	N
177	20231101	090842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	7280	170	2	2.39	27831600	3842	4.93	7120	7290	7120	9240	4980	7110	7244.04	5.71	0	1450	7503	7306	7193	6996	6883	7250	6940	105	2130	500	4830	10	1	21080695	1535	-4.29	4.77	12	0.02	-1696.00	1527.00	28029	20230414	-74.03	7080	20231031	2.82	28029	-74.03	20230414	7080	2.82	20231031	31950	-77.21	20230414	7080	2.82	20231031	0.85	Y	235980	500	105 억		1204481	N	N	12958	N	00	N