KissMeData/095700/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	160759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9720	-310	5	-3.09	10355021830	1052290	211.08	10040	10190	9720	13030	7030	10030	9840.61	6.82	0	-157944	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4035	-5.88	1.20	12	2.53	-1652.00	8093.00	18000	20230112	-46.00	7250	20231020	34.07	18000	-46.00	20230112	7250	34.07	20231020	22500	-56.80	20221214	7250	34.07	20231020	1.34	N	095700	500	207 억		2831710	N	N	2128	N	00	N
3	20231130	150801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9930	-100	5	-1.00	3403609280	338774	67.96	10040	10190	9920	13030	7030	10030	10046.84	6.82	0	-64109	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4122	-6.01	1.23	12	0.82	-1652.00	8093.00	18000	20230112	-44.83	7250	20231020	36.97	18000	-44.83	20230112	7250	36.97	20231020	22500	-55.87	20221214	7250	36.97	20231020	1.34	N	095700	500	207 억		2831710	N	N	416	N	00	N
4	20231130	140756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10030	0	3	0.00	2409869770	239313	48.01	10040	10190	9970	13030	7030	10030	10069.95	6.82	0	-20655	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4164	-6.07	1.24	12	0.58	-1652.00	8093.00	18000	20230112	-44.28	7250	20231020	38.34	18000	-44.28	20230112	7250	38.34	20231020	22500	-55.42	20221214	7250	38.34	20231020	1.34	N	095700	500	207 억		2831710	N	N	416	N	00	N
5	20231130	130754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10020	-10	5	-0.10	2207262420	219126	43.96	10040	10190	9970	13030	7030	10030	10073.03	6.82	0	-18133	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4159	-6.07	1.24	12	0.53	-1652.00	8093.00	18000	20230112	-44.33	7250	20231020	38.21	18000	-44.33	20230112	7250	38.21	20231020	22500	-55.47	20221214	7250	38.21	20231020	1.34	N	095700	500	207 억		2831710	N	N	416	N	00	N
6	20231130	120806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10120	90	2	0.90	1831770790	181774	36.46	10040	10190	9970	13030	7030	10030	10077.19	6.82	0	-22989	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4201	-6.13	1.25	12	0.44	-1652.00	8093.00	18000	20230112	-43.78	7250	20231020	39.59	18000	-43.78	20230112	7250	39.59	20231020	22500	-55.02	20221214	7250	39.59	20231020	1.34	N	095700	500	207 억		2831710	N	N	416	N	00	N
7	20231130	110801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10150	120	2	1.20	1636758310	162564	32.61	10040	10180	9970	13030	7030	10030	10068.39	6.82	0	-19472	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4213	-6.14	1.25	12	0.39	-1652.00	8093.00	18000	20230112	-43.61	7250	20231020	40.00	18000	-43.61	20230112	7250	40.00	20231020	22500	-54.89	20221214	7250	40.00	20231020	1.34	N	095700	500	207 억		2831710	N	N	416	N	00	N
8	20231130	100755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10110	80	2	0.80	1267950290	126118	25.30	10040	10180	9970	13030	7030	10030	10053.68	6.82	0	-11856	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4197	-6.12	1.25	12	0.30	-1652.00	8093.00	18000	20230112	-43.83	7250	20231020	39.45	18000	-43.83	20230112	7250	39.45	20231020	22500	-55.07	20221214	7250	39.45	20231020	1.34	N	095700	500	207 억		2831710	N	N	416	N	00	N
9	20231130	090756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10100	70	2	0.70	349240300	34574	6.94	10040	10180	10020	13030	7030	10030	10101.24	6.82	0	-6830	10616	10322	10166	9872	9716	10245	9795	208	3000	500	7220	10	1	41510594	4193	-6.11	1.25	12	0.08	-1652.00	8093.00	18000	20230112	-43.89	7250	20231020	39.31	18000	-43.89	20230112	7250	39.31	20231020	22500	-55.11	20221214	7250	39.31	20231020	1.34	N	095700	500	207 억		2831710	N	N	416	N	00	N
10	20231129	160752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10030	-370	5	-3.56	5040517050	495633	35.24	10410	10460	10010	13520	7280	10400	10169.97	6.96	0	-68863	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4164	-6.07	1.24	12	1.19	-1652.00	8093.00	18000	20230112	-44.28	7250	20231020	38.34	18000	-44.28	20230112	7250	38.34	20231020	22500	-55.42	20221214	7250	38.34	20231020	1.35	N	095700	500	207 억		2889445	N	N	416	N	00	N
11	20231129	150759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10090	-310	5	-2.98	4790776690	470778	33.47	10410	10460	10010	13520	7280	10400	10176.30	6.96	0	-70531	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4188	-6.11	1.25	12	1.13	-1652.00	8093.00	18000	20230112	-43.94	7250	20231020	39.17	18000	-43.94	20230112	7250	39.17	20231020	22500	-55.16	20221214	7250	39.17	20231020	1.35	N	095700	500	207 억		2889445	N	N	17	N	00	N
12	20231129	140754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10160	-240	5	-2.31	3491711290	341756	24.30	10410	10460	10120	13520	7280	10400	10216.97	6.96	0	-71409	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4217	-6.15	1.26	12	0.82	-1652.00	8093.00	18000	20230112	-43.56	7250	20231020	40.14	18000	-43.56	20230112	7250	40.14	20231020	22500	-54.84	20221214	7250	40.14	20231020	1.35	N	095700	500	207 억		2889445	N	N	17	N	00	N
13	20231129	130755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10260	-140	5	-1.35	2980176350	291518	20.73	10410	10460	10120	13520	7280	10400	10222.96	6.96	0	-58062	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4259	-6.21	1.27	12	0.70	-1652.00	8093.00	18000	20230112	-43.00	7250	20231020	41.52	18000	-43.00	20230112	7250	41.52	20231020	22500	-54.40	20221214	7250	41.52	20231020	1.35	N	095700	500	207 억		2889445	N	N	17	N	00	N
14	20231129	120757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10170	-230	5	-2.21	2620504960	256260	18.22	10410	10460	10120	13520	7280	10400	10225.96	6.96	0	-46438	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4222	-6.16	1.26	12	0.62	-1652.00	8093.00	18000	20230112	-43.50	7250	20231020	40.28	18000	-43.50	20230112	7250	40.28	20231020	22500	-54.80	20221214	7250	40.28	20231020	1.35	N	095700	500	207 억		2889445	N	N	17	N	00	N
15	20231129	110756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10200	-200	5	-1.92	2281657650	222975	15.85	10410	10460	10120	13520	7280	10400	10232.80	6.96	0	-37306	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4234	-6.17	1.26	12	0.54	-1652.00	8093.00	18000	20230112	-43.33	7250	20231020	40.69	18000	-43.33	20230112	7250	40.69	20231020	22500	-54.67	20221214	7250	40.69	20231020	1.35	N	095700	500	207 억		2889445	N	N	17	N	00	N
16	20231129	100754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10220	-180	5	-1.73	1752886050	171096	12.16	10410	10460	10120	13520	7280	10400	10245.04	6.96	0	-33727	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4242	-6.19	1.26	12	0.41	-1652.00	8093.00	18000	20230112	-43.22	7250	20231020	40.97	18000	-43.22	20230112	7250	40.97	20231020	22500	-54.58	20221214	7250	40.97	20231020	1.35	N	095700	500	207 억		2889445	N	N	17	N	00	N
17	20231129	090751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10260	-140	5	-1.35	347347830	33547	2.39	10410	10460	10260	13520	7280	10400	10354.07	6.96	0	-9410	11526	10962	10536	9972	9546	11245	10255	208	3120	500	7480	10	1	41510594	4259	-6.21	1.27	12	0.08	-1652.00	8093.00	18000	20230112	-43.00	7250	20231020	41.52	18000	-43.00	20230112	7250	41.52	20231020	22500	-54.40	20221214	7250	41.52	20231020	1.35	N	095700	500	207 억		2889445	N	N	17	N	00	N
18	20231128	160752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10400	110	2	1.07	14857557570	1397037	153.27	10150	11100	10110	13370	7210	10290	10635.39	7.13	0	-68066	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4317	-6.30	1.29	12	3.37	-1652.00	8093.00	18000	20230112	-42.22	7250	20231020	43.45	18000	-42.22	20230112	7250	43.45	20231020	22500	-53.78	20221214	7250	43.45	20231020	1.45	N	095700	500	207 억		2960365	N	N	17	N	00	N
19	20231128	150703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10410	120	2	1.17	14296073340	1342976	147.34	10150	11100	10110	13370	7210	10290	10645.14	7.13	0	-55714	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4321	-6.30	1.29	12	3.24	-1652.00	8093.00	18000	20230112	-42.17	7250	20231020	43.59	18000	-42.17	20230112	7250	43.59	20231020	22500	-53.73	20221214	7250	43.59	20231020	1.45	N	095700	500	207 억		2960365	N	N	1638	N	00	N
20	20231128	140752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10550	260	2	2.53	12820496230	1202090	131.88	10150	11100	10110	13370	7210	10290	10665.25	7.13	0	-32860	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4379	-6.39	1.30	12	2.90	-1652.00	8093.00	18000	20230112	-41.39	7250	20231020	45.52	18000	-41.39	20230112	7250	45.52	20231020	22500	-53.11	20221214	7250	45.52	20231020	1.45	N	095700	500	207 억		2960365	N	N	1638	N	00	N
21	20231128	130748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10810	520	2	5.05	10753478460	1009199	110.72	10150	11100	10110	13370	7210	10290	10655.55	7.13	0	-40669	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4487	-6.54	1.34	12	2.43	-1652.00	8093.00	18000	20230112	-39.94	7250	20231020	49.10	18000	-39.94	20230112	7250	49.10	20231020	22500	-51.96	20221214	7250	49.10	20231020	1.45	N	095700	500	207 억		2960365	N	N	1638	N	00	N
22	20231128	120752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10550	260	2	2.53	5629580610	537530	58.97	10150	10770	10110	13370	7210	10290	10473.14	7.13	0	-27439	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4379	-6.39	1.30	12	1.29	-1652.00	8093.00	18000	20230112	-41.39	7250	20231020	45.52	18000	-41.39	20230112	7250	45.52	20231020	22500	-53.11	20221214	7250	45.52	20231020	1.45	N	095700	500	207 억		2960365	N	N	1638	N	00	N
23	20231128	110750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10650	360	2	3.50	4982898350	476530	52.28	10150	10770	10110	13370	7210	10290	10456.72	7.13	0	-29332	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4421	-6.45	1.32	12	1.15	-1652.00	8093.00	18000	20230112	-40.83	7250	20231020	46.90	18000	-40.83	20230112	7250	46.90	20231020	22500	-52.67	20221214	7250	46.90	20231020	1.45	N	095700	500	207 억		2960365	N	N	1638	N	00	N
24	20231128	100749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10380	90	2	0.87	2182771640	212439	23.31	10150	10390	10110	13370	7210	10290	10274.80	7.13	0	-5095	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4309	-6.28	1.28	12	0.51	-1652.00	8093.00	18000	20230112	-42.33	7250	20231020	43.17	18000	-42.33	20230112	7250	43.17	20231020	22500	-53.87	20221214	7250	43.17	20231020	1.45	N	095700	500	207 억		2960365	N	N	1638	N	00	N
25	20231128	090748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10300	10	2	0.10	651711170	63566	6.97	10150	10380	10110	13370	7210	10290	10252.36	7.13	0	-3141	11076	10682	10476	10082	9876	10580	9980	208	3080	500	7400	10	1	41510594	4276	-6.23	1.27	12	0.15	-1652.00	8093.00	18000	20230112	-42.78	7250	20231020	42.07	18000	-42.78	20230112	7250	42.07	20231020	22500	-54.22	20221214	7250	42.07	20231020	1.45	N	095700	500	207 억		2960365	N	N	1638	N	00	N
26	20231127	160747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10290	-310	5	-2.92	9486101070	897481	62.66	10610	10870	10270	13780	7420	10600	10570.50	7.35	0	-91069	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4271	-6.23	1.27	12	2.16	-1652.00	8093.00	18000	20230112	-42.83	7250	20231020	41.93	18000	-42.83	20230112	7250	41.93	20231020	22500	-54.27	20221214	7250	41.93	20231020	1.20	N	095700	500	207 억		3049257	N	N	1638	N	00	N
27	20231127	150749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10330	-270	5	-2.55	9033391980	853498	59.59	10610	10870	10270	13780	7420	10600	10583.94	7.35	0	-100123	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4288	-6.25	1.28	12	2.06	-1652.00	8093.00	18000	20230112	-42.61	7250	20231020	42.48	18000	-42.61	20230112	7250	42.48	20231020	22500	-54.09	20221214	7250	42.48	20231020	1.20	N	095700	500	207 억		3049257	N	N	130	N	00	N
28	20231127	140753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10370	-230	5	-2.17	8066895280	759904	53.06	10610	10870	10320	13780	7420	10600	10615.70	7.35	0	-108261	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4305	-6.28	1.28	12	1.83	-1652.00	8093.00	18000	20230112	-42.39	7250	20231020	43.03	18000	-42.39	20230112	7250	43.03	20231020	22500	-53.91	20221214	7250	43.03	20231020	1.20	N	095700	500	207 억		3049257	N	N	130	N	00	N
29	20231127	130751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10420	-180	5	-1.70	7192777510	675649	47.18	10610	10870	10330	13780	7420	10600	10645.80	7.35	0	-120987	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4325	-6.31	1.29	12	1.63	-1652.00	8093.00	18000	20230112	-42.11	7250	20231020	43.72	18000	-42.11	20230112	7250	43.72	20231020	22500	-53.69	20221214	7250	43.72	20231020	1.20	N	095700	500	207 억		3049257	N	N	130	N	00	N
30	20231127	120753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10510	-90	5	-0.85	6325271630	592502	41.37	10610	10870	10430	13780	7420	10600	10675.66	7.35	0	-112723	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4363	-6.36	1.30	12	1.43	-1652.00	8093.00	18000	20230112	-41.61	7250	20231020	44.97	18000	-41.61	20230112	7250	44.97	20231020	22500	-53.29	20221214	7250	44.97	20231020	1.20	N	095700	500	207 억		3049257	N	N	130	N	00	N
31	20231127	110741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10650	50	2	0.47	5506841500	515111	35.97	10610	10870	10430	13780	7420	10600	10690.78	7.35	0	-97834	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4421	-6.45	1.32	12	1.24	-1652.00	8093.00	18000	20230112	-40.83	7250	20231020	46.90	18000	-40.83	20230112	7250	46.90	20231020	22500	-52.67	20221214	7250	46.90	20231020	1.20	N	095700	500	207 억		3049257	N	N	130	N	00	N
32	20231127	100739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10590	-10	5	-0.09	4595472560	429889	30.02	10610	10870	10430	13780	7420	10600	10690.13	7.35	0	-84949	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4396	-6.41	1.31	12	1.04	-1652.00	8093.00	18000	20230112	-41.17	7250	20231020	46.07	18000	-41.17	20230112	7250	46.07	20231020	22500	-52.93	20221214	7250	46.07	20231020	1.20	N	095700	500	207 억		3049257	N	N	130	N	00	N
33	20231127	090743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10600	0	3	0.00	527971660	50082	3.50	10610	10630	10430	13780	7420	10600	10540.89	7.35	0	855	11280	10940	10720	10380	10160	10830	10270	208	3180	500	7630	10	1	41510594	4400	-6.42	1.31	12	0.12	-1652.00	8093.00	18000	20230112	-41.11	7250	20231020	46.21	18000	-41.11	20230112	7250	46.21	20231020	22500	-52.89	20221214	7250	46.21	20231020	1.20	N	095700	500	207 억		3049257	N	N	130	N	00	N
34	20231124	160735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10600	-530	5	-4.76	15275797580	1420159	12.65	10870	11060	10500	14460	7800	11130	10756.25	7.20	0	63020	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4400	-6.42	1.31	12	3.42	-1652.00	8093.00	18000	20230112	-41.11	7250	20231020	46.21	18000	-41.11	20230112	7250	46.21	20231020	22500	-52.89	20221214	7250	46.21	20231020	1.17	N	095700	500	207 억		2986776	N	N	130	N	00	N
35	20231124	150744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10560	-570	5	-5.12	14562908680	1352745	12.05	10870	11060	10500	14460	7800	11130	10765.23	7.20	0	52814	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4384	-6.39	1.30	12	3.26	-1652.00	8093.00	18000	20230112	-41.33	7250	20231020	45.66	18000	-41.33	20230112	7250	45.66	20231020	22500	-53.07	20221214	7250	45.66	20231020	1.17	N	095700	500	207 억		2986776	N	N	1012	N	00	N
36	20231124	140745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10550	-580	5	-5.21	13541840150	1256244	11.19	10870	11060	10500	14460	7800	11130	10779.40	7.20	0	44083	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4379	-6.39	1.30	12	3.03	-1652.00	8093.00	18000	20230112	-41.39	7250	20231020	45.52	18000	-41.39	20230112	7250	45.52	20231020	22500	-53.11	20221214	7250	45.52	20231020	1.17	N	095700	500	207 억		2986776	N	N	1012	N	00	N
37	20231124	130741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10700	-430	5	-3.86	11901892010	1101636	9.81	10870	11060	10500	14460	7800	11130	10803.60	7.20	0	33084	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4442	-6.48	1.32	12	2.65	-1652.00	8093.00	18000	20230112	-40.56	7250	20231020	47.59	18000	-40.56	20230112	7250	47.59	20231020	22500	-52.44	20221214	7250	47.59	20231020	1.17	N	095700	500	207 억		2986776	N	N	1012	N	00	N
38	20231124	120746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10790	-340	5	-3.05	10880227950	1006692	8.97	10870	11060	10500	14460	7800	11130	10807.65	7.20	0	38271	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4479	-6.53	1.33	12	2.43	-1652.00	8093.00	18000	20230112	-40.06	7250	20231020	48.83	18000	-40.06	20230112	7250	48.83	20231020	22500	-52.04	20221214	7250	48.83	20231020	1.17	N	095700	500	207 억		2986776	N	N	1012	N	00	N
39	20231124	110741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10810	-320	5	-2.88	10086297520	933047	8.31	10870	11060	10500	14460	7800	11130	10809.79	7.20	0	31567	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4487	-6.54	1.34	12	2.25	-1652.00	8093.00	18000	20230112	-39.94	7250	20231020	49.10	18000	-39.94	20230112	7250	49.10	20231020	22500	-51.96	20221214	7250	49.10	20231020	1.17	N	095700	500	207 억		2986776	N	N	1012	N	00	N
40	20231124	100741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10780	-350	5	-3.14	8718675720	806717	7.19	10870	11060	10500	14460	7800	11130	10807.28	7.20	0	45268	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4475	-6.53	1.33	12	1.94	-1652.00	8093.00	18000	20230112	-40.11	7250	20231020	48.69	18000	-40.11	20230112	7250	48.69	20231020	22500	-52.09	20221214	7250	48.69	20231020	1.17	N	095700	500	207 억		2986776	N	N	1012	N	00	N
41	20231124	090740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10590	-540	5	-4.85	2886326900	267195	2.38	10870	10990	10580	14460	7800	11130	10801.34	7.20	0	33148	13243	12186	10813	9756	8383	12715	10285	208	3330	500	8010	10	1	41510594	4396	-6.41	1.31	12	0.64	-1652.00	8093.00	18000	20230112	-41.17	7250	20231020	46.07	18000	-41.17	20230112	7250	46.07	20231020	22500	-52.93	20221214	7250	46.07	20231020	1.17	N	095700	500	207 억		2986776	N	N	1012	N	00	N
42	20231123	160731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	11130	1730	2	18.40	123988257400	11129068	2771.58	9500	11870	9440	12220	6580	9400	11141.22	7.39	0	-88624	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	4620	-6.74	1.38	12	26.81	-1652.00	8093.00	18000	20230112	-38.17	7250	20231020	53.52	18000	-38.17	20230112	7250	53.52	20231020	22500	-50.53	20221214	7250	53.52	20231020	1.20	N	095700	500	207 억		3069112	N	N	1012	N	00	N
43	20231123	150756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	11350	1950	2	20.74	118247243920	10613091	2643.08	9500	11870	9440	12220	6580	9400	11141.91	7.39	0	-108138	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	4711	-6.87	1.40	12	25.57	-1652.00	8093.00	18000	20230112	-36.94	7250	20231020	56.55	18000	-36.94	20230112	7250	56.55	20231020	22500	-49.56	20221214	7250	56.55	20231020	1.20	N	095700	500	207 억		3069112	N	N	266	N	00	N
44	20231123	140753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	11410	2010	2	21.38	94981799750	8542428	2127.41	9500	11870	9440	12220	6580	9400	11119.15	7.39	0	-112515	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	4736	-6.91	1.41	12	20.58	-1652.00	8093.00	18000	20230112	-36.61	7250	20231020	57.38	18000	-36.61	20230112	7250	57.38	20231020	22500	-49.29	20221214	7250	57.38	20231020	1.20	N	095700	500	207 억		3069112	N	N	266	N	00	N
45	20231123	130753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10980	1580	2	16.81	57158060960	5275836	1313.89	9500	11480	9440	12220	6580	9400	10834.37	7.39	0	-83636	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	4558	-6.65	1.36	12	12.71	-1652.00	8093.00	18000	20230112	-39.00	7250	20231020	51.45	18000	-39.00	20230112	7250	51.45	20231020	22500	-51.20	20221214	7250	51.45	20231020	1.20	N	095700	500	207 억		3069112	N	N	266	N	00	N
46	20231123	120743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	11250	1850	2	19.68	37718882740	3519597	876.52	9500	11480	9440	12220	6580	9400	10717.42	7.39	0	-132872	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	4670	-6.81	1.39	12	8.48	-1652.00	8093.00	18000	20230112	-37.50	7250	20231020	55.17	18000	-37.50	20230112	7250	55.17	20231020	22500	-50.00	20221214	7250	55.17	20231020	1.20	N	095700	500	207 억		3069112	N	N	266	N	00	N
47	20231123	110801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9520	120	2	1.28	1493523970	156416	38.95	9500	9680	9440	12220	6580	9400	9549.96	7.39	0	-24564	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	3952	-5.76	1.18	12	0.38	-1652.00	8093.00	18000	20230112	-47.11	7250	20231020	31.31	18000	-47.11	20230112	7250	31.31	20231020	22500	-57.69	20221214	7250	31.31	20231020	1.20	N	095700	500	207 억		3069112	N	N	266	N	00	N
48	20231123	100743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9520	120	2	1.28	1177712050	123181	30.68	9500	9680	9440	12220	6580	9400	9562.96	7.39	0	-30565	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	3952	-5.76	1.18	12	0.30	-1652.00	8093.00	18000	20230112	-47.11	7250	20231020	31.31	18000	-47.11	20230112	7250	31.31	20231020	22500	-57.69	20221214	7250	31.31	20231020	1.20	N	095700	500	207 억		3069112	N	N	266	N	00	N
49	20231123	090739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9580	180	2	1.91	378360380	39447	9.82	9500	9680	9500	12220	6580	9400	9599.78	7.39	0	-1642	9926	9662	9516	9252	9106	9590	9180	208	2820	500	6760	10	1	41510594	3977	-5.80	1.18	12	0.10	-1652.00	8093.00	18000	20230112	-46.78	7250	20231020	32.14	18000	-46.78	20230112	7250	32.14	20231020	22500	-57.42	20221214	7250	32.14	20231020	1.20	N	095700	500	207 억		3069112	N	N	266	N	00	N
50	20231122	160714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9400	-430	5	-4.37	3760487270	395892	44.80	9650	9780	9370	12770	6890	9830	9499.02	7.41	0	-29152	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	3902	-5.69	1.16	12	0.95	-1652.00	8093.00	18000	20230112	-47.78	7250	20231020	29.66	18000	-47.78	20230112	7250	29.66	20231020	22500	-58.22	20221214	7250	29.66	20231020	1.14	N	095700	500	207 억		3075662	N	N	266	N	00	N
51	20231122	150727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9460	-370	5	-3.76	3496824870	367917	41.64	9650	9780	9370	12770	6890	9830	9504.37	7.41	0	-35968	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	3927	-5.73	1.17	12	0.89	-1652.00	8093.00	18000	20230112	-47.44	7250	20231020	30.48	18000	-47.44	20230112	7250	30.48	20231020	22500	-57.96	20221214	7250	30.48	20231020	1.14	N	095700	500	207 억		3075662	N	N	635	N	00	N
52	20231122	140720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9450	-380	5	-3.87	3299810130	347098	39.28	9650	9780	9370	12770	6890	9830	9506.84	7.41	0	-36066	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	3923	-5.72	1.17	12	0.84	-1652.00	8093.00	18000	20230112	-47.50	7250	20231020	30.34	18000	-47.50	20230112	7250	30.34	20231020	22500	-58.00	20221214	7250	30.34	20231020	1.14	N	095700	500	207 억		3075662	N	N	635	N	00	N
53	20231122	130747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9440	-390	5	-3.97	3011373550	316592	35.83	9650	9780	9370	12770	6890	9830	9511.82	7.41	0	-47554	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	3919	-5.71	1.17	12	0.76	-1652.00	8093.00	18000	20230112	-47.56	7250	20231020	30.21	18000	-47.56	20230112	7250	30.21	20231020	22500	-58.04	20221214	7250	30.21	20231020	1.14	N	095700	500	207 억		3075662	N	N	635	N	00	N
54	20231122	120750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9460	-370	5	-3.76	2753134820	289208	32.73	9650	9780	9370	12770	6890	9830	9519.55	7.41	0	-49050	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	3927	-5.73	1.17	12	0.70	-1652.00	8093.00	18000	20230112	-47.44	7250	20231020	30.48	18000	-47.44	20230112	7250	30.48	20231020	22500	-57.96	20221214	7250	30.48	20231020	1.14	N	095700	500	207 억		3075662	N	N	635	N	00	N
55	20231122	110824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9410	-420	5	-4.27	2500535350	262488	29.70	9650	9780	9370	12770	6890	9830	9526.26	7.41	0	-43273	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	3906	-5.70	1.16	12	0.63	-1652.00	8093.00	18000	20230112	-47.72	7250	20231020	29.79	18000	-47.72	20230112	7250	29.79	20231020	22500	-58.18	20221214	7250	29.79	20231020	1.14	N	095700	500	207 억		3075662	N	N	635	N	00	N
56	20231122	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9410	-420	5	-4.27	2093319620	219279	24.82	9650	9780	9370	12770	6890	9830	9546.35	7.41	0	-38512	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	3906	-5.70	1.16	12	0.53	-1652.00	8093.00	18000	20230112	-47.72	7250	20231020	29.79	18000	-47.72	20230112	7250	29.79	20231020	22500	-58.18	20221214	7250	29.79	20231020	1.14	N	095700	500	207 억		3075662	N	N	635	N	00	N
57	20231122	090722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9650	-180	5	-1.83	394007080	40755	4.61	9650	9780	9610	12770	6890	9830	9667.62	7.41	0	-7566	10716	10272	10036	9592	9356	10155	9475	208	2940	500	7070	10	1	41510594	4006	-5.84	1.19	12	0.10	-1652.00	8093.00	18000	20230112	-46.39	7250	20231020	33.10	18000	-46.39	20230112	7250	33.10	20231020	22500	-57.11	20221214	7250	33.10	20231020	1.14	N	095700	500	207 억		3075662	N	N	635	N	00	N
58	20231121	160725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9830	-150	5	-1.50	8724308290	870130	108.79	10050	10480	9800	12970	6990	9980	10026.87	7.60	0	-88737	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4080	-5.95	1.21	12	2.10	-1652.00	8093.00	18028	20221117	-45.47	7250	20231020	35.59	18000	-45.39	20230112	7250	35.59	20231020	22500	-56.31	20221121	7250	35.59	20231020	0.94	N	095700	500	207 억		3156866	N	N	538	N	00	N
59	20231121	150724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9910	-70	5	-0.70	8408022070	838037	104.77	10050	10480	9800	12970	6990	9980	10033.00	7.60	0	-94782	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4114	-6.00	1.22	12	2.02	-1652.00	8093.00	18028	20221117	-45.03	7250	20231020	36.69	18000	-44.94	20230112	7250	36.69	20231020	22500	-55.96	20221121	7250	36.69	20231020	0.94	N	095700	500	207 억		3156866	N	N	569	N	00	N
60	20231121	140717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9870	-110	5	-1.10	7912662420	788018	98.52	10050	10480	9800	12970	6990	9980	10041.22	7.60	0	-102131	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4097	-5.97	1.22	12	1.90	-1652.00	8093.00	18028	20221117	-45.25	7250	20231020	36.14	18000	-45.17	20230112	7250	36.14	20231020	22500	-56.13	20221121	7250	36.14	20231020	0.94	N	095700	500	207 억		3156866	N	N	569	N	00	N
61	20231121	130711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9900	-80	5	-0.80	7419583920	738200	92.29	10050	10480	9800	12970	6990	9980	10050.91	7.60	0	-93252	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4110	-5.99	1.22	12	1.78	-1652.00	8093.00	18028	20221117	-45.09	7250	20231020	36.55	18000	-45.00	20230112	7250	36.55	20231020	22500	-56.00	20221121	7250	36.55	20231020	0.94	N	095700	500	207 억		3156866	N	N	569	N	00	N
62	20231121	120709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9940	-40	5	-0.40	6513105980	646768	80.86	10050	10480	9800	12970	6990	9980	10070.24	7.60	0	-85042	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4126	-6.02	1.23	12	1.56	-1652.00	8093.00	18028	20221117	-44.86	7250	20231020	37.10	18000	-44.78	20230112	7250	37.10	20231020	22500	-55.82	20221121	7250	37.10	20231020	0.94	N	095700	500	207 억		3156866	N	N	569	N	00	N
63	20231121	110708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9920	-60	5	-0.60	2607035830	262698	32.84	10050	10060	9800	12970	6990	9980	9924.08	7.60	0	-30110	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4118	-6.00	1.23	12	0.63	-1652.00	8093.00	18028	20221117	-44.97	7250	20231020	36.83	18000	-44.89	20230112	7250	36.83	20231020	22500	-55.91	20221121	7250	36.83	20231020	0.94	N	095700	500	207 억		3156866	N	N	569	N	00	N
64	20231121	100652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9840	-140	5	-1.40	2019482660	203570	25.45	10050	10060	9800	12970	6990	9980	9920.34	7.60	0	-16391	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4085	-5.96	1.22	12	0.49	-1652.00	8093.00	18028	20221117	-45.42	7250	20231020	35.72	18000	-45.33	20230112	7250	35.72	20231020	22500	-56.27	20221121	7250	35.72	20231020	0.94	N	095700	500	207 억		3156866	N	N	569	N	00	N
65	20231121	090701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9930	-50	5	-0.50	505959630	50740	6.34	10050	10060	9900	12970	6990	9980	9971.61	7.60	0	-12898	10380	10180	10030	9830	9680	10105	9755	208	2990	500	7180	10	1	41510594	4122	-6.01	1.23	12	0.12	-1652.00	8093.00	18028	20221117	-44.92	7250	20231020	36.97	18000	-44.83	20230112	7250	36.97	20231020	22500	-55.87	20221121	7250	36.97	20231020	0.94	N	095700	500	207 억		3156866	N	N	569	N	00	N
66	20231120	160707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9980	-380	5	-3.67	7913935650	787821	12.68	10120	10230	9880	13460	7260	10360	10044.86	7.46	0	64341	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4143	-6.04	1.23	12	1.90	-1652.00	8093.00	19107	20221116	-47.77	7250	20231020	37.66	18000	-44.56	20230112	7250	37.66	20231020	22500	-55.64	20221121	7250	37.66	20231020	0.95	N	095700	500	207 억		3095381	N	N	569	N	00	N
67	20231120	150712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10000	-360	5	-3.47	7449818300	741390	11.93	10120	10230	9880	13460	7260	10360	10047.89	7.46	0	65617	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4151	-6.05	1.24	12	1.79	-1652.00	8093.00	19107	20221116	-47.66	7250	20231020	37.93	18000	-44.44	20230112	7250	37.93	20231020	22500	-55.56	20221121	7250	37.93	20231020	0.95	N	095700	500	207 억		3095381	N	N	1771	N	00	N
68	20231120	140711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10050	-310	5	-2.99	6837795690	680325	10.95	10120	10230	9880	13460	7260	10360	10050.17	7.46	0	60100	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4172	-6.08	1.24	12	1.64	-1652.00	8093.00	19107	20221116	-47.40	7250	20231020	38.62	18000	-44.17	20230112	7250	38.62	20231020	22500	-55.33	20221121	7250	38.62	20231020	0.95	N	095700	500	207 억		3095381	N	N	1771	N	00	N
69	20231120	130706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10080	-280	5	-2.70	6314347020	628406	10.11	10120	10230	9880	13460	7260	10360	10047.53	7.46	0	65508	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4184	-6.10	1.25	12	1.51	-1652.00	8093.00	19107	20221116	-47.24	7250	20231020	39.03	18000	-44.00	20230112	7250	39.03	20231020	22500	-55.20	20221121	7250	39.03	20231020	0.95	N	095700	500	207 억		3095381	N	N	1771	N	00	N
70	20231120	120707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10000	-360	5	-3.47	6001679470	597275	9.61	10120	10230	9880	13460	7260	10360	10047.74	7.46	0	68693	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4151	-6.05	1.24	12	1.44	-1652.00	8093.00	19107	20221116	-47.66	7250	20231020	37.93	18000	-44.44	20230112	7250	37.93	20231020	22500	-55.56	20221121	7250	37.93	20231020	0.95	N	095700	500	207 억		3095381	N	N	1771	N	00	N
71	20231120	110707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10070	-290	5	-2.80	5567529630	553897	8.91	10120	10230	9880	13460	7260	10360	10050.82	7.46	0	72046	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4180	-6.10	1.24	12	1.33	-1652.00	8093.00	19107	20221116	-47.30	7250	20231020	38.90	18000	-44.06	20230112	7250	38.90	20231020	22500	-55.24	20221121	7250	38.90	20231020	0.95	N	095700	500	207 억		3095381	N	N	1771	N	00	N
72	20231120	100703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10030	-330	5	-3.19	4742130800	471692	7.59	10120	10230	9880	13460	7260	10360	10052.58	7.46	0	63299	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4164	-6.07	1.24	12	1.14	-1652.00	8093.00	19107	20221116	-47.51	7250	20231020	38.34	18000	-44.28	20230112	7250	38.34	20231020	22500	-55.42	20221121	7250	38.34	20231020	0.95	N	095700	500	207 억		3095381	N	N	1771	N	00	N
73	20231120	090710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10100	-260	5	-2.51	1796498480	177228	2.85	10120	10230	10010	13460	7260	10360	10134.96	7.46	0	24378	11833	11096	10093	9356	8353	11465	9725	208	3100	500	7450	10	1	41510594	4193	-6.11	1.25	12	0.43	-1652.00	8093.00	19107	20221116	-47.14	7250	20231020	39.31	18000	-43.89	20230112	7250	39.31	20231020	22500	-55.11	20221121	7250	39.31	20231020	0.95	N	095700	500	207 억		3095381	N	N	1771	N	00	N
74	20231117	160724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10360	1220	2	13.35	63339910590	6152843	11359.44	9200	10830	9090	11880	6400	9140	10294.35	7.77	0	-132033	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	4300	-6.27	1.28	12	14.82	-1652.00	8093.00	19107	20221116	-45.78	7250	20231020	42.90	18000	-42.44	20230112	7250	42.90	20231020	23400	-55.73	20221117	7250	42.90	20231020	0.93	N	095700	500	207 억		3227192	N	N	1771	N	00	N
75	20231117	150729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10220	1080	2	11.82	61629681790	5986959	11053.19	9200	10830	9090	11880	6400	9140	10293.99	7.77	0	-145983	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	4242	-6.19	1.26	12	14.42	-1652.00	8093.00	19107	20221116	-46.51	7250	20231020	40.97	18000	-43.22	20230112	7250	40.97	20231020	23400	-56.32	20221117	7250	40.97	20231020	0.93	N	095700	500	207 억		3227192	N	N	218	N	00	N
76	20231117	140725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10440	1300	2	14.22	50202329940	4883873	9016.66	9200	10830	9090	11880	6400	9140	10279.20	7.77	0	-160893	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	4334	-6.32	1.29	12	11.77	-1652.00	8093.00	19107	20221116	-45.36	7250	20231020	44.00	18000	-42.00	20230112	7250	44.00	20231020	23400	-55.38	20221117	7250	44.00	20231020	0.93	N	095700	500	207 억		3227192	N	N	218	N	00	N
77	20231117	130724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10170	1030	2	11.27	36924977010	3621908	6686.81	9200	10590	9090	11880	6400	9140	10194.90	7.77	0	-154499	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	4222	-6.16	1.26	12	8.73	-1652.00	8093.00	19107	20221116	-46.77	7250	20231020	40.28	18000	-43.50	20230112	7250	40.28	20231020	23400	-56.54	20221117	7250	40.28	20231020	0.93	N	095700	500	207 억		3227192	N	N	218	N	00	N
78	20231117	120725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10040	900	2	9.85	27552319240	2710856	5004.81	9200	10590	9090	11880	6400	9140	10163.70	7.77	0	-149373	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	4168	-6.08	1.24	12	6.53	-1652.00	8093.00	19107	20221116	-47.45	7250	20231020	38.48	18000	-44.22	20230112	7250	38.48	20231020	23400	-57.09	20221117	7250	38.48	20231020	0.93	N	095700	500	207 억		3227192	N	N	218	N	00	N
79	20231117	110728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	10180	1040	2	11.38	21462519240	2109280	3894.18	9200	10590	9090	11880	6400	9140	10175.28	7.77	0	-141352	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	4226	-6.16	1.26	12	5.08	-1652.00	8093.00	19107	20221116	-46.72	7250	20231020	40.41	18000	-43.44	20230112	7250	40.41	20231020	23400	-56.50	20221117	7250	40.41	20231020	0.93	N	095700	500	207 억		3227192	N	N	218	N	00	N
80	20231117	100725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9560	420	2	4.60	1300865880	138207	255.16	9200	9610	9090	11880	6400	9140	9412.45	7.77	0	-187	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	3968	-5.79	1.18	12	0.33	-1652.00	8093.00	19107	20221116	-49.97	7250	20231020	31.86	18000	-46.89	20230112	7250	31.86	20231020	23400	-59.15	20221117	7250	31.86	20231020	0.93	N	095700	500	207 억		3227192	N	N	218	N	00	N
81	20231117	090727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9160	20	2	0.22	48623260	5308	9.80	9200	9200	9130	11880	6400	9140	9160.37	7.77	0	-742	9413	9276	9173	9036	8933	9225	8985	208	2740	500	6580	10	1	41510594	3802	-5.54	1.13	12	0.01	-1652.00	8093.00	19107	20221116	-52.06	7250	20231020	26.34	18000	-49.11	20230112	7250	26.34	20231020	23400	-60.85	20221117	7250	26.34	20231020	0.93	N	095700	500	207 억		3227192	N	N	218	N	00	N
82	20231116	160726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9170	-40	5	-0.43	457917720	50090	49.83	9260	9310	9070	11970	6450	9210	9141.90	7.45	0	4078	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3807	-5.55	1.13	12	0.12	-1652.00	8093.00	19107	20221116	-52.01	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	24800	-63.02	20221116	7250	26.48	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
83	20231116	150722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9110	-100	5	-1.09	425263910	46513	46.27	9260	9310	9070	11970	6450	9210	9142.90	7.45	0	3042	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3782	-5.51	1.13	12	0.11	-1652.00	8093.00	19107	20221116	-52.32	7250	20231020	25.66	18000	-49.39	20230112	7250	25.66	20231020	24800	-63.27	20221116	7250	25.66	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
84	20231116	140700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9150	-60	5	-0.65	351363690	38409	38.21	9260	9310	9070	11970	6450	9210	9147.95	7.45	0	1306	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3798	-5.54	1.13	12	0.09	-1652.00	8093.00	19107	20221116	-52.11	7250	20231020	26.21	18000	-49.17	20230112	7250	26.21	20231020	24800	-63.10	20221116	7250	26.21	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
85	20231116	130720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9170	-40	5	-0.43	309582950	33853	33.68	9260	9310	9070	11970	6450	9210	9144.92	7.45	0	927	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3807	-5.55	1.13	12	0.08	-1652.00	8093.00	19107	20221116	-52.01	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	24800	-63.02	20221116	7250	26.48	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
86	20231116	120723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9170	-40	5	-0.43	278904820	30506	30.35	9260	9310	9070	11970	6450	9210	9142.62	7.45	0	880	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3807	-5.55	1.13	12	0.07	-1652.00	8093.00	19107	20221116	-52.01	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	24800	-63.02	20221116	7250	26.48	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
87	20231116	110721	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9080	-130	5	-1.41	188453200	20600	20.49	9260	9310	9070	11970	6450	9210	9148.21	7.45	0	-2094	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3769	-5.50	1.12	12	0.05	-1652.00	8093.00	19107	20221116	-52.48	7250	20231020	25.24	18000	-49.56	20230112	7250	25.24	20231020	24800	-63.39	20221116	7250	25.24	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
88	20231116	100721	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9230	20	2	0.22	11601080	1255	1.25	9260	9310	9230	11970	6450	9210	9243.89	7.45	0	-773	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3831	-5.59	1.14	12	0.00	-1652.00	8093.00	19107	20221116	-51.69	7250	20231020	27.31	18000	-48.72	20230112	7250	27.31	20231020	24800	-62.78	20221116	7250	27.31	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
89	20231116	090722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	7.45	0	0	9456	9332	9216	9092	8976	9275	9035	208	2760	500	6630	10	1	41510594	3823	-5.58	1.14	12	0.00	-1652.00	8093.00	19107	20221116	-51.80	7250	20231020	27.03	18000	-48.83	20230112	7250	27.03	20231020	24800	-62.86	20221116	7250	27.03	20231020	0.93	N	095700	500	207 억		3093487	N	N	1802	N	00	N
90	20231115	160634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9210	170	2	1.88	924547130	100435	205.57	9290	9340	9100	11750	6330	9040	9205.40	7.41	0	25975	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3823	-5.58	1.14	12	0.24	-1652.00	8093.00	19107	20221116	-51.80	7250	20231020	27.03	18000	-48.83	20230112	7250	27.03	20231020	24800	-62.86	20221116	7250	27.03	20231020	0.94	N	095700	500	207 억		3077546	N	N	1802	N	00	N
91	20231115	150731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9230	190	2	2.10	885489660	96197	196.89	9290	9340	9100	11750	6330	9040	9204.96	7.41	0	24317	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3831	-5.59	1.14	12	0.23	-1652.00	8093.00	19107	20221116	-51.69	7250	20231020	27.31	18000	-48.72	20230112	7250	27.31	20231020	24800	-62.78	20221116	7250	27.31	20231020	0.94	N	095700	500	207 억		3077546	N	N	3732	N	00	N
92	20231115	140729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9300	260	2	2.88	720646170	78455	160.58	9290	9300	9100	11750	6330	9040	9185.47	7.41	0	19254	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3860	-5.63	1.15	12	0.19	-1652.00	8093.00	19107	20221116	-51.33	7250	20231020	28.28	18000	-48.33	20230112	7250	28.28	20231020	24800	-62.50	20221116	7250	28.28	20231020	0.94	N	095700	500	207 억		3077546	N	N	3732	N	00	N
93	20231115	130732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9200	160	2	1.77	541779080	59102	120.97	9290	9300	9100	11750	6330	9040	9166.85	7.41	0	14125	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3819	-5.57	1.14	12	0.14	-1652.00	8093.00	19107	20221116	-51.85	7250	20231020	26.90	18000	-48.89	20230112	7250	26.90	20231020	24800	-62.90	20221116	7250	26.90	20231020	0.94	N	095700	500	207 억		3077546	N	N	3732	N	00	N
94	20231115	120734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9120	80	2	0.88	439141070	47901	98.04	9290	9300	9100	11750	6330	9040	9167.68	7.41	0	11147	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3786	-5.52	1.13	12	0.12	-1652.00	8093.00	19107	20221116	-52.27	7250	20231020	25.79	18000	-49.33	20230112	7250	25.79	20231020	24800	-63.23	20221116	7250	25.79	20231020	0.94	N	095700	500	207 억		3077546	N	N	3732	N	00	N
95	20231115	110741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9110	70	2	0.77	389956390	42517	87.02	9290	9300	9100	11750	6330	9040	9171.78	7.41	0	8954	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3782	-5.51	1.13	12	0.10	-1652.00	8093.00	19107	20221116	-52.32	7250	20231020	25.66	18000	-49.39	20230112	7250	25.66	20231020	24800	-63.27	20221116	7250	25.66	20231020	0.94	N	095700	500	207 억		3077546	N	N	3732	N	00	N
96	20231115	100735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9170	130	2	1.44	256200720	27872	57.05	9290	9300	9140	11750	6330	9040	9192.05	7.41	0	7553	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3807	-5.55	1.13	12	0.07	-1652.00	8093.00	19107	20221116	-52.01	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	24800	-63.02	20221116	7250	26.48	20231020	0.94	N	095700	500	207 억		3077546	N	N	3732	N	00	N
97	20231115	090726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9190	150	2	1.66	24759930	2671	5.47	9290	9300	9150	11750	6330	9040	9269.91	7.41	0	-1079	9246	9142	9026	8922	8806	9195	8975	208	2710	500	6500	10	1	41510594	3815	-5.56	1.14	12	0.01	-1652.00	8093.00	19107	20221116	-51.90	7250	20231020	26.76	18000	-48.94	20230112	7250	26.76	20231020	24800	-62.94	20221116	7250	26.76	20231020	0.94	N	095700	500	207 억		3077546	N	N	3732	N	00	N
98	20231114	160718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9040	130	2	1.46	440316330	48729	58.23	8910	9130	8910	11580	6240	8910	9036.02	7.40	0	15032	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3753	-5.47	1.12	12	0.12	-1652.00	8093.00	19107	20221116	-52.69	7250	20231020	24.69	18000	-49.78	20230112	7250	24.69	20231020	24800	-63.55	20221116	7250	24.69	20231020	0.96	N	095700	500	207 억		3069793	N	N	3732	N	00	N
99	20231114	150720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9040	130	2	1.46	414647220	45891	54.84	8910	9130	8910	11580	6240	8910	9035.48	7.40	0	13486	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3753	-5.47	1.12	12	0.11	-1652.00	8093.00	19107	20221116	-52.69	7250	20231020	24.69	18000	-49.78	20230112	7250	24.69	20231020	24800	-63.55	20221116	7250	24.69	20231020	0.96	N	095700	500	207 억		3069793	N	N	3739	N	00	N
100	20231114	140719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9060	150	2	1.68	352454930	39018	46.63	8910	9130	8910	11580	6240	8910	9033.14	7.40	0	10975	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3761	-5.48	1.12	12	0.09	-1652.00	8093.00	19107	20221116	-52.58	7250	20231020	24.97	18000	-49.67	20230112	7250	24.97	20231020	24800	-63.47	20221116	7250	24.97	20231020	0.96	N	095700	500	207 억		3069793	N	N	3739	N	00	N
101	20231114	130722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9040	130	2	1.46	280989570	31128	37.20	8910	9130	8910	11580	6240	8910	9026.91	7.40	0	9604	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3753	-5.47	1.12	12	0.07	-1652.00	8093.00	19107	20221116	-52.69	7250	20231020	24.69	18000	-49.78	20230112	7250	24.69	20231020	24800	-63.55	20221116	7250	24.69	20231020	0.96	N	095700	500	207 억		3069793	N	N	3739	N	00	N
102	20231114	120722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9030	120	2	1.35	227801650	25246	30.17	8910	9130	8910	11580	6240	8910	9023.28	7.40	0	7231	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3748	-5.47	1.12	12	0.06	-1652.00	8093.00	19107	20221116	-52.74	7250	20231020	24.55	18000	-49.83	20230112	7250	24.55	20231020	24800	-63.59	20221116	7250	24.55	20231020	0.96	N	095700	500	207 억		3069793	N	N	3739	N	00	N
103	20231114	110730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9020	110	2	1.23	196536170	21784	26.03	8910	9130	8910	11580	6240	8910	9022.04	7.40	0	5910	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3744	-5.46	1.11	12	0.05	-1652.00	8093.00	19107	20221116	-52.79	7250	20231020	24.41	18000	-49.89	20230112	7250	24.41	20231020	24800	-63.63	20221116	7250	24.41	20231020	0.96	N	095700	500	207 억		3069793	N	N	3739	N	00	N
104	20231114	100722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9020	110	2	1.23	126492680	13999	16.73	8910	9130	8910	11580	6240	8910	9035.84	7.40	0	3140	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3744	-5.46	1.11	12	0.03	-1652.00	8093.00	19107	20221116	-52.79	7250	20231020	24.41	18000	-49.89	20230112	7250	24.41	20231020	24800	-63.63	20221116	7250	24.41	20231020	0.96	N	095700	500	207 억		3069793	N	N	3739	N	00	N
105	20231114	090715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9070	160	2	1.80	24705150	2758	3.30	8910	9080	8910	11580	6240	8910	8957.63	7.40	0	128	9496	9202	9006	8712	8516	9105	8615	208	2670	500	6410	10	1	41510594	3765	-5.49	1.12	12	0.01	-1652.00	8093.00	19107	20221116	-52.53	7250	20231020	25.10	18000	-49.61	20230112	7250	25.10	20231020	24800	-63.43	20221116	7250	25.10	20231020	0.96	N	095700	500	207 억		3069793	N	N	3739	N	00	N
106	20231113	160710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8910	-270	5	-2.94	752657510	83479	107.74	9200	9300	8810	11930	6430	9180	9016.13	7.38	0	-12422	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3699	-5.39	1.10	12	0.20	-1652.00	8093.00	19107	20221116	-53.37	7250	20231020	22.90	18000	-50.50	20230112	7250	22.90	20231020	24800	-64.07	20221116	7250	22.90	20231020	0.97	N	095700	500	207 억		3063853	N	N	3739	N	00	N
107	20231113	150708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8850	-330	5	-3.59	685766080	75932	98.00	9200	9300	8830	11930	6430	9180	9031.32	7.38	0	-10919	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3674	-5.36	1.09	12	0.18	-1652.00	8093.00	19107	20221116	-53.68	7250	20231020	22.07	18000	-50.83	20230112	7250	22.07	20231020	24800	-64.31	20221116	7250	22.07	20231020	0.97	N	095700	500	207 억		3063853	N	N	23	N	00	N
108	20231113	140707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8870	-310	5	-3.38	519396280	57185	73.80	9200	9300	8860	11930	6430	9180	9082.74	7.38	0	-9044	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3682	-5.37	1.10	12	0.14	-1652.00	8093.00	19107	20221116	-53.58	7250	20231020	22.34	18000	-50.72	20230112	7250	22.34	20231020	24800	-64.23	20221116	7250	22.34	20231020	0.97	N	095700	500	207 억		3063853	N	N	23	N	00	N
109	20231113	130706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8980	-200	5	-2.18	428924500	47035	60.70	9200	9300	8950	11930	6430	9180	9119.26	7.38	0	-5103	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3728	-5.44	1.11	12	0.11	-1652.00	8093.00	19107	20221116	-53.00	7250	20231020	23.86	18000	-50.11	20230112	7250	23.86	20231020	24800	-63.79	20221116	7250	23.86	20231020	0.97	N	095700	500	207 억		3063853	N	N	23	N	00	N
110	20231113	120706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9020	-160	5	-1.74	374031010	40933	52.83	9200	9300	9020	11930	6430	9180	9137.64	7.38	0	-4581	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3744	-5.46	1.11	12	0.10	-1652.00	8093.00	19107	20221116	-52.79	7250	20231020	24.41	18000	-49.89	20230112	7250	24.41	20231020	24800	-63.63	20221116	7250	24.41	20231020	0.97	N	095700	500	207 억		3063853	N	N	23	N	00	N
111	20231113	110704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9150	-30	5	-0.33	336137810	36756	47.44	9200	9300	9050	11930	6430	9180	9145.11	7.38	0	-3306	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3798	-5.54	1.13	12	0.09	-1652.00	8093.00	19107	20221116	-52.11	7250	20231020	26.21	18000	-49.17	20230112	7250	26.21	20231020	24800	-63.10	20221116	7250	26.21	20231020	0.97	N	095700	500	207 억		3063853	N	N	23	N	00	N
112	20231113	100702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9120	-60	5	-0.65	267505550	29208	37.70	9200	9300	9100	11930	6430	9180	9158.64	7.38	0	105	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3786	-5.52	1.13	12	0.07	-1652.00	8093.00	19107	20221116	-52.27	7250	20231020	25.79	18000	-49.33	20230112	7250	25.79	20231020	24800	-63.23	20221116	7250	25.79	20231020	0.97	N	095700	500	207 억		3063853	N	N	23	N	00	N
113	20231113	090708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9170	-10	5	-0.11	64331400	6994	9.03	9200	9300	9100	11930	6430	9180	9198.08	7.38	0	221	9453	9316	9063	8926	8673	9385	8995	208	2750	500	6600	10	1	41510594	3807	-5.55	1.13	12	0.02	-1652.00	8093.00	19107	20221116	-52.01	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	24800	-63.02	20221116	7250	26.48	20231020	0.97	N	095700	500	207 억		3063853	N	N	23	N	00	N
114	20231110	160723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9180	30	2	0.33	698651190	77224	82.93	8810	9200	8810	11890	6410	9150	9047.05	7.31	0	28341	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3811	-5.56	1.13	12	0.19	-1652.00	8093.00	19107	20221116	-51.95	7250	20231020	26.62	18000	-49.00	20230112	7250	26.62	20231020	24800	-62.98	20221116	7250	26.62	20231020	0.98	N	095700	500	207 억		3034851	N	N	23	N	00	N
115	20231110	150718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9150	0	3	0.00	648085710	71700	77.00	8810	9200	8810	11890	6410	9150	9038.85	7.31	0	28239	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3798	-5.54	1.13	12	0.17	-1652.00	8093.00	19107	20221116	-52.11	7250	20231020	26.21	18000	-49.17	20230112	7250	26.21	20231020	24800	-63.10	20221116	7250	26.21	20231020	0.98	N	095700	500	207 억		3034851	N	N	363	N	00	N
116	20231110	140711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9110	-40	5	-0.44	586203020	64913	69.71	8810	9200	8810	11890	6410	9150	9030.60	7.31	0	28414	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3782	-5.51	1.13	12	0.16	-1652.00	8093.00	19107	20221116	-52.32	7250	20231020	25.66	18000	-49.39	20230112	7250	25.66	20231020	24800	-63.27	20221116	7250	25.66	20231020	0.98	N	095700	500	207 억		3034851	N	N	363	N	00	N
117	20231110	130712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9030	-120	5	-1.31	536790920	59463	63.86	8810	9200	8810	11890	6410	9150	9027.31	7.31	0	26133	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3748	-5.47	1.12	12	0.14	-1652.00	8093.00	19107	20221116	-52.74	7250	20231020	24.55	18000	-49.83	20230112	7250	24.55	20231020	24800	-63.59	20221116	7250	24.55	20231020	0.98	N	095700	500	207 억		3034851	N	N	363	N	00	N
118	20231110	120715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9070	-80	5	-0.87	450648410	49962	53.65	8810	9200	8810	11890	6410	9150	9019.82	7.31	0	19799	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3765	-5.49	1.12	12	0.12	-1652.00	8093.00	19107	20221116	-52.53	7250	20231020	25.10	18000	-49.61	20230112	7250	25.10	20231020	24800	-63.43	20221116	7250	25.10	20231020	0.98	N	095700	500	207 억		3034851	N	N	363	N	00	N
119	20231110	110705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9130	-20	5	-0.22	401932290	44603	47.90	8810	9200	8810	11890	6410	9150	9011.33	7.31	0	16789	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3790	-5.53	1.13	12	0.11	-1652.00	8093.00	19107	20221116	-52.22	7250	20231020	25.93	18000	-49.28	20230112	7250	25.93	20231020	24800	-63.19	20221116	7250	25.93	20231020	0.98	N	095700	500	207 억		3034851	N	N	363	N	00	N
120	20231110	100713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8960	-190	5	-2.08	266530080	29696	31.89	8810	9150	8810	11890	6410	9150	8975.29	7.31	0	9749	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3719	-5.42	1.11	12	0.07	-1652.00	8093.00	19107	20221116	-53.11	7250	20231020	23.59	18000	-50.22	20230112	7250	23.59	20231020	24800	-63.87	20221116	7250	23.59	20231020	0.98	N	095700	500	207 억		3034851	N	N	363	N	00	N
121	20231110	090700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9030	-120	5	-1.31	36408950	4068	4.37	8810	9070	8810	11890	6410	9150	8950.09	7.31	0	1798	9583	9366	9163	8946	8743	9265	8845	208	2740	500	6580	10	1	41510594	3748	-5.47	1.12	12	0.01	-1652.00	8093.00	19107	20221116	-52.74	7250	20231020	24.55	18000	-49.83	20230112	7250	24.55	20231020	24800	-63.59	20221116	7250	24.55	20231020	0.98	N	095700	500	207 억		3034851	N	N	363	N	00	N
122	20231109	160654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9150	-100	5	-1.08	842805100	92446	47.74	9380	9380	8960	12020	6480	9250	9116.68	7.57	0	-600	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3798	-5.54	1.13	12	0.22	-1652.00	8093.00	19107	20221116	-52.11	7250	20231020	26.21	18000	-49.17	20230112	7250	26.21	20231020	24800	-63.10	20221116	7250	26.21	20231020	0.99	N	095700	500	207 억		3140455	N	N	363	N	00	N
123	20231109	150654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9100	-150	5	-1.62	778812600	85441	44.12	9380	9380	8960	12020	6480	9250	9115.21	7.57	0	900	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3777	-5.51	1.12	12	0.21	-1652.00	8093.00	19107	20221116	-52.37	7250	20231020	25.52	18000	-49.44	20230112	7250	25.52	20231020	24800	-63.31	20221116	7250	25.52	20231020	0.99	N	095700	500	207 억		3140455	N	N	3559	N	00	N
124	20231109	140652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9090	-160	5	-1.73	667675940	73241	37.82	9380	9380	8960	12020	6480	9250	9116.15	7.57	0	4005	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3773	-5.50	1.12	12	0.18	-1652.00	8093.00	19107	20221116	-52.43	7250	20231020	25.38	18000	-49.50	20230112	7250	25.38	20231020	24800	-63.35	20221116	7250	25.38	20231020	0.99	N	095700	500	207 억		3140455	N	N	3559	N	00	N
125	20231109	130655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9050	-200	5	-2.16	619059090	67882	35.05	9380	9380	8960	12020	6480	9250	9119.64	7.57	0	4140	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3757	-5.48	1.12	12	0.16	-1652.00	8093.00	19107	20221116	-52.64	7250	20231020	24.83	18000	-49.72	20230112	7250	24.83	20231020	24800	-63.51	20221116	7250	24.83	20231020	0.99	N	095700	500	207 억		3140455	N	N	3559	N	00	N
126	20231109	120659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9050	-200	5	-2.16	564271520	61802	31.91	9380	9380	8960	12020	6480	9250	9130.31	7.57	0	4370	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3757	-5.48	1.12	12	0.15	-1652.00	8093.00	19107	20221116	-52.64	7250	20231020	24.83	18000	-49.72	20230112	7250	24.83	20231020	24800	-63.51	20221116	7250	24.83	20231020	0.99	N	095700	500	207 억		3140455	N	N	3559	N	00	N
127	20231109	110656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9120	-130	5	-1.41	376299490	40993	21.17	9380	9380	9090	12020	6480	9250	9179.60	7.57	0	1526	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3786	-5.52	1.13	12	0.10	-1652.00	8093.00	19107	20221116	-52.27	7250	20231020	25.79	18000	-49.33	20230112	7250	25.79	20231020	24800	-63.23	20221116	7250	25.79	20231020	0.99	N	095700	500	207 억		3140455	N	N	3559	N	00	N
128	20231109	100652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9170	-80	5	-0.86	221742570	24069	12.43	9380	9380	9120	12020	6480	9250	9212.79	7.57	0	-2617	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3807	-5.55	1.13	12	0.06	-1652.00	8093.00	19107	20221116	-52.01	7250	20231020	26.48	18000	-49.06	20230112	7250	26.48	20231020	24800	-63.02	20221116	7250	26.48	20231020	0.99	N	095700	500	207 억		3140455	N	N	3559	N	00	N
129	20231109	090653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9270	20	2	0.22	40879230	4405	2.27	9380	9380	9230	12020	6480	9250	9280.19	7.57	0	-2195	9563	9406	9253	9096	8943	9485	9175	208	2770	500	6660	10	1	41510594	3848	-5.61	1.15	12	0.01	-1652.00	8093.00	19107	20221116	-51.48	7250	20231020	27.86	18000	-48.50	20230112	7250	27.86	20231020	24800	-62.62	20221116	7250	27.86	20231020	0.99	N	095700	500	207 억		3140455	N	N	3559	N	00	N
130	20231108	160648	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9250	180	2	1.98	1771662060	191347	88.94	9100	9410	9100	11790	6350	9070	9258.96	7.44	0	53940	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3840	-5.60	1.14	12	0.46	-1652.00	8093.00	19107	20221116	-51.59	7250	20231020	27.59	18000	-48.61	20230112	7250	27.59	20231020	24800	-62.70	20221116	7250	27.59	20231020	1.09	N	095700	500	207 억		3087731	N	N	3559	N	00	N
131	20231108	150651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9210	140	2	1.54	1663334960	179607	83.48	9100	9410	9100	11790	6350	9070	9260.97	7.44	0	50146	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3823	-5.58	1.14	12	0.43	-1652.00	8093.00	19107	20221116	-51.80	7250	20231020	27.03	18000	-48.83	20230112	7250	27.03	20231020	24800	-62.86	20221116	7250	27.03	20231020	1.09	N	095700	500	207 억		3087731	N	N	17025	N	00	N
132	20231108	140648	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9210	140	2	1.54	1525180680	164615	76.52	9100	9410	9100	11790	6350	9070	9265.14	7.44	0	46015	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3823	-5.58	1.14	12	0.40	-1652.00	8093.00	19107	20221116	-51.80	7250	20231020	27.03	18000	-48.83	20230112	7250	27.03	20231020	24800	-62.86	20221116	7250	27.03	20231020	1.09	N	095700	500	207 억		3087731	N	N	17025	N	00	N
133	20231108	130647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9220	150	2	1.65	1434807200	154814	71.96	9100	9410	9100	11790	6350	9070	9267.94	7.44	0	43885	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3827	-5.58	1.14	12	0.37	-1652.00	8093.00	19107	20221116	-51.75	7250	20231020	27.17	18000	-48.78	20230112	7250	27.17	20231020	24800	-62.82	20221116	7250	27.17	20231020	1.09	N	095700	500	207 억		3087731	N	N	17025	N	00	N
134	20231108	120643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9310	240	2	2.65	1319181350	142284	66.14	9100	9410	9100	11790	6350	9070	9271.47	7.44	0	41553	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3865	-5.64	1.15	12	0.34	-1652.00	8093.00	19107	20221116	-51.27	7250	20231020	28.41	18000	-48.28	20230112	7250	28.41	20231020	24800	-62.46	20221116	7250	28.41	20231020	1.09	N	095700	500	207 억		3087731	N	N	17025	N	00	N
135	20231108	110649	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9210	140	2	1.54	849603710	91990	42.76	9100	9300	9100	11790	6350	9070	9235.83	7.44	0	34963	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3823	-5.58	1.14	12	0.22	-1652.00	8093.00	19107	20221116	-51.80	7250	20231020	27.03	18000	-48.83	20230112	7250	27.03	20231020	24800	-62.86	20221116	7250	27.03	20231020	1.09	N	095700	500	207 억		3087731	N	N	17025	N	00	N
136	20231108	100650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9240	170	2	1.87	676753470	73314	34.08	9100	9300	9100	11790	6350	9070	9230.89	7.44	0	26889	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3836	-5.59	1.14	12	0.18	-1652.00	8093.00	19107	20221116	-51.64	7250	20231020	27.45	18000	-48.67	20230112	7250	27.45	20231020	24800	-62.74	20221116	7250	27.45	20231020	1.09	N	095700	500	207 억		3087731	N	N	17025	N	00	N
137	20231108	090646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9240	170	2	1.87	144672570	15770	7.33	9100	9240	9100	11790	6350	9070	9173.91	7.44	0	4284	9356	9212	9026	8882	8696	9285	8955	208	2720	500	6530	10	1	41510594	3836	-5.59	1.14	12	0.04	-1652.00	8093.00	19107	20221116	-51.64	7250	20231020	27.45	18000	-48.67	20230112	7250	27.45	20231020	24800	-62.74	20221116	7250	27.45	20231020	1.09	N	095700	500	207 억		3087731	N	N	17025	N	00	N
138	20231107	160649	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9070	80	2	0.89	1940785500	215106	50.92	9000	9170	8840	11680	6300	8990	9022.46	7.34	0	48312	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3765	-5.49	1.12	12	0.52	-1652.00	8093.00	19107	20221116	-52.53	7250	20231020	25.10	18000	-49.61	20230112	7250	25.10	20231020	24800	-63.43	20221116	7250	25.10	20231020	1.10	N	095700	500	207 억		3046221	N	N	17025	N	00	N
139	20231107	150648	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9040	50	2	0.56	1878767680	208265	49.30	9000	9170	8840	11680	6300	8990	9021.04	7.34	0	48445	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3753	-5.47	1.12	12	0.50	-1652.00	8093.00	19107	20221116	-52.69	7250	20231020	24.69	18000	-49.78	20230112	7250	24.69	20231020	24800	-63.55	20221116	7250	24.69	20231020	1.10	N	095700	500	207 억		3046221	N	N	40547	N	00	N
140	20231107	140653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8940	-50	5	-0.56	1682717020	186454	44.14	9000	9170	8840	11680	6300	8990	9024.84	7.34	0	46661	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3711	-5.41	1.10	12	0.45	-1652.00	8093.00	19107	20221116	-53.21	7250	20231020	23.31	18000	-50.33	20230112	7250	23.31	20231020	24800	-63.95	20221116	7250	23.31	20231020	1.10	N	095700	500	207 억		3046221	N	N	40547	N	00	N
141	20231107	130651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8920	-70	5	-0.78	1531587360	169506	40.13	9000	9170	8840	11680	6300	8990	9035.59	7.34	0	44586	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3703	-5.40	1.10	12	0.41	-1652.00	8093.00	19107	20221116	-53.32	7250	20231020	23.03	18000	-50.44	20230112	7250	23.03	20231020	24800	-64.03	20221116	7250	23.03	20231020	1.10	N	095700	500	207 억		3046221	N	N	40547	N	00	N
142	20231107	120646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8910	-80	5	-0.89	1418909140	156879	37.14	9000	9170	8840	11680	6300	8990	9044.61	7.34	0	40339	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3699	-5.39	1.10	12	0.38	-1652.00	8093.00	19107	20221116	-53.37	7250	20231020	22.90	18000	-50.50	20230112	7250	22.90	20231020	24800	-64.07	20221116	7250	22.90	20231020	1.10	N	095700	500	207 억		3046221	N	N	40547	N	00	N
143	20231107	110647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9040	50	2	0.56	1170682190	129261	30.60	9000	9170	8840	11680	6300	8990	9056.73	7.34	0	33977	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3753	-5.47	1.12	12	0.31	-1652.00	8093.00	19107	20221116	-52.69	7250	20231020	24.69	18000	-49.78	20230112	7250	24.69	20231020	24800	-63.55	20221116	7250	24.69	20231020	1.10	N	095700	500	207 억		3046221	N	N	40547	N	00	N
144	20231107	100655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	9100	110	2	1.22	759220540	84059	19.90	9000	9120	8840	11680	6300	8990	9032.00	7.34	0	22184	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3777	-5.51	1.12	12	0.20	-1652.00	8093.00	19107	20221116	-52.37	7250	20231020	25.52	18000	-49.44	20230112	7250	25.52	20231020	24800	-63.31	20221116	7250	25.52	20231020	1.10	N	095700	500	207 억		3046221	N	N	40547	N	00	N
145	20231107	090639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8980	-10	5	-0.11	122380790	13662	3.23	9000	9030	8840	11680	6300	8990	8957.75	7.34	0	1978	9410	9200	8820	8610	8230	9305	8715	208	2690	500	6470	10	1	41510594	3728	-5.44	1.11	12	0.03	-1652.00	8093.00	19107	20221116	-53.00	7250	20231020	23.86	18000	-50.11	20230112	7250	23.86	20231020	24800	-63.79	20221116	7250	23.86	20231020	1.10	N	095700	500	207 억		3046221	N	N	40547	N	00	N
146	20231106	160633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8990	540	2	6.39	3677917990	421057	218.53	8730	9030	8440	10980	5920	8450	8734.81	7.17	0	74568	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3732	-5.44	1.11	12	1.01	-1652.00	8093.00	19107	20221116	-52.95	7250	20231020	24.00	18000	-50.06	20230112	7250	24.00	20231020	24800	-63.75	20221116	7250	24.00	20231020	1.12	Y	095700	500	207 억		2975278	N	N	40517	N	00	N
147	20231106	150636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8960	510	2	6.04	3502474930	401512	208.39	8730	9030	8440	10980	5920	8450	8723.21	7.17	0	61771	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3719	-5.42	1.11	12	0.97	-1652.00	8093.00	19107	20221116	-53.11	7250	20231020	23.59	18000	-50.22	20230112	7250	23.59	20231020	24800	-63.87	20221116	7250	23.59	20231020	1.12	Y	095700	500	207 억		2975278	N	N	22816	N	00	N
148	20231106	140634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8880	430	2	5.09	2883051770	332359	172.50	8730	8900	8440	10980	5920	8450	8674.51	7.17	0	64140	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3686	-5.38	1.10	12	0.80	-1652.00	8093.00	19107	20221116	-53.52	7250	20231020	22.48	18000	-50.67	20230112	7250	22.48	20231020	24800	-64.19	20221116	7250	22.48	20231020	1.12	Y	095700	500	207 억		2975278	N	N	22816	N	00	N
149	20231106	130640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8800	350	2	4.14	2584974910	298638	155.00	8730	8860	8440	10980	5920	8450	8655.88	7.17	0	56822	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3653	-5.33	1.09	12	0.72	-1652.00	8093.00	19107	20221116	-53.94	7250	20231020	21.38	18000	-51.11	20230112	7250	21.38	20231020	24800	-64.52	20221116	7250	21.38	20231020	1.12	Y	095700	500	207 억		2975278	N	N	22816	N	00	N
150	20231106	120637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8790	340	2	4.02	2202807920	255280	132.49	8730	8820	8440	10980	5920	8450	8628.99	7.17	0	45516	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3649	-5.32	1.09	12	0.61	-1652.00	8093.00	19107	20221116	-54.00	7250	20231020	21.24	18000	-51.17	20230112	7250	21.24	20231020	24800	-64.56	20221116	7250	21.24	20231020	1.12	Y	095700	500	207 억		2975278	N	N	22816	N	00	N
151	20231106	110636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8590	140	2	1.66	1402010390	163515	84.87	8730	8730	8440	10980	5920	8450	8574.20	7.17	0	10027	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3566	-5.20	1.06	12	0.39	-1652.00	8093.00	19107	20221116	-55.04	7250	20231020	18.48	18000	-52.28	20230112	7250	18.48	20231020	24800	-65.36	20221116	7250	18.48	20231020	1.12	Y	095700	500	207 억		2975278	N	N	22816	N	00	N
152	20231106	100614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8540	90	2	1.07	827799420	96731	50.20	8730	8730	8440	10980	5920	8450	8557.75	7.17	0	-2373	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3545	-5.17	1.06	12	0.23	-1652.00	8093.00	19107	20221116	-55.30	7250	20231020	17.79	18000	-52.56	20230112	7250	17.79	20231020	24800	-65.56	20221116	7250	17.79	20231020	1.12	Y	095700	500	207 억		2975278	N	N	22816	N	00	N
153	20231106	090637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8500	50	2	0.59	144560800	16820	8.73	8730	8730	8470	10980	5920	8450	8594.58	7.17	0	-593	8803	8626	8343	8166	7883	8715	8255	208	2530	500	6080	10	1	41510594	3528	-5.15	1.05	12	0.04	-1652.00	8093.00	19107	20221116	-55.51	7250	20231020	17.24	18000	-52.78	20230112	7250	17.24	20231020	24800	-65.73	20221116	7250	17.24	20231020	1.12	Y	095700	500	207 억		2975278	N	N	22816	N	00	N
154	20231103	160629	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8450	270	2	3.30	1593391760	191972	167.29	8200	8520	8060	10630	5730	8180	8299.96	7.06	0	42058	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3508	-5.12	1.04	12	0.46	-1652.00	8093.00	19107	20221116	-55.78	7250	20231020	16.55	18000	-53.06	20230112	7250	16.55	20231020	24800	-65.93	20221116	7250	16.55	20231020	1.12	Y	095700	500	207 억		2932254	N	N	22816	N	00	N
155	20231103	150626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8460	280	2	3.42	1532471250	184768	161.01	8200	8520	8060	10630	5730	8180	8294.03	7.06	0	39294	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3512	-5.12	1.05	12	0.45	-1652.00	8093.00	19107	20221116	-55.72	7250	20231020	16.69	18000	-53.00	20230112	7250	16.69	20231020	24800	-65.89	20221116	7250	16.69	20231020	1.12	Y	095700	500	207 억		2932254	N	N	3668	N	00	N
156	20231103	140628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8520	340	2	4.16	1344533430	162590	141.68	8200	8520	8060	10630	5730	8180	8269.47	7.06	0	42484	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3537	-5.16	1.05	12	0.39	-1652.00	8093.00	19107	20221116	-55.41	7250	20231020	17.52	18000	-52.67	20230112	7250	17.52	20231020	24800	-65.65	20221116	7250	17.52	20231020	1.12	Y	095700	500	207 억		2932254	N	N	3668	N	00	N
157	20231103	130627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8320	140	2	1.71	1030839670	125316	109.20	8200	8400	8060	10630	5730	8180	8225.92	7.06	0	40754	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3454	-5.04	1.03	12	0.30	-1652.00	8093.00	19107	20221116	-56.46	7250	20231020	14.76	18000	-53.78	20230112	7250	14.76	20231020	24800	-66.45	20221116	7250	14.76	20231020	1.12	Y	095700	500	207 억		2932254	N	N	3668	N	00	N
158	20231103	120627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8390	210	2	2.57	930571820	113317	98.75	8200	8400	8060	10630	5730	8180	8212.11	7.06	0	39754	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3483	-5.08	1.04	12	0.27	-1652.00	8093.00	19107	20221116	-56.09	7250	20231020	15.72	18000	-53.39	20230112	7250	15.72	20231020	24800	-66.17	20221116	7250	15.72	20231020	1.12	Y	095700	500	207 억		2932254	N	N	3668	N	00	N
159	20231103	110631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8310	130	2	1.59	753490350	92133	80.29	8200	8320	8060	10630	5730	8180	8178.29	7.06	0	33565	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3450	-5.03	1.03	12	0.22	-1652.00	8093.00	19107	20221116	-56.51	7250	20231020	14.62	18000	-53.83	20230112	7250	14.62	20231020	24800	-66.49	20221116	7250	14.62	20231020	1.12	Y	095700	500	207 억		2932254	N	N	3668	N	00	N
160	20231103	100619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8210	30	2	0.37	483944150	59461	51.81	8200	8270	8060	10630	5730	8180	8138.85	7.06	0	22502	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3408	-4.97	1.01	12	0.14	-1652.00	8093.00	19107	20221116	-57.03	7250	20231020	13.24	18000	-54.39	20230112	7250	13.24	20231020	24800	-66.90	20221116	7250	13.24	20231020	1.12	Y	095700	500	207 억		2932254	N	N	3668	N	00	N
161	20231103	090622	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8130	-50	5	-0.61	80290500	9837	8.57	8200	8240	8110	10630	5730	8180	8162.09	7.06	0	1842	8373	8276	8183	8086	7993	8275	8085	208	2450	500	5880	10	1	41510594	3375	-4.92	1.00	12	0.02	-1652.00	8093.00	19107	20221116	-57.45	7250	20231020	12.14	18000	-54.83	20230112	7250	12.14	20231020	24800	-67.22	20221116	7250	12.14	20231020	1.12	Y	095700	500	207 억		2932254	N	N	3668	N	00	N
162	20231102	160621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8180	90	2	1.11	936329600	114112	72.09	8180	8280	8090	10510	5670	8090	8205.40	7.03	0	21477	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3396	-4.95	1.01	12	0.27	-1652.00	8093.00	19107	20221116	-57.19	7250	20231020	12.83	18000	-54.56	20230112	7250	12.83	20231020	24800	-67.02	20221116	7250	12.83	20231020	1.11	Y	095700	500	207 억		2917001	N	N	3668	N	00	N
163	20231102	150628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8230	140	2	1.73	773811370	94394	59.64	8180	8280	8090	10510	5670	8090	8197.73	7.03	0	10636	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3416	-4.98	1.02	12	0.23	-1652.00	8093.00	19107	20221116	-56.93	7250	20231020	13.52	18000	-54.28	20230112	7250	13.52	20231020	24800	-66.81	20221116	7250	13.52	20231020	1.11	Y	095700	500	207 억		2917001	N	N	14552	N	00	N
164	20231102	140617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8240	150	2	1.85	691274260	84363	53.30	8180	8280	8090	10510	5670	8090	8194.10	7.03	0	10063	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3420	-4.99	1.02	12	0.20	-1652.00	8093.00	19107	20221116	-56.87	7250	20231020	13.66	18000	-54.22	20230112	7250	13.66	20231020	24800	-66.77	20221116	7250	13.66	20231020	1.11	Y	095700	500	207 억		2917001	N	N	14552	N	00	N
165	20231102	130623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8220	130	2	1.61	594957550	72656	45.90	8180	8280	8090	10510	5670	8090	8188.75	7.03	0	6407	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3412	-4.98	1.02	12	0.18	-1652.00	8093.00	19107	20221116	-56.98	7250	20231020	13.38	18000	-54.33	20230112	7250	13.38	20231020	24800	-66.85	20221116	7250	13.38	20231020	1.11	Y	095700	500	207 억		2917001	N	N	14552	N	00	N
166	20231102	120619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8190	100	2	1.24	508292160	62078	39.22	8180	8280	8090	10510	5670	8090	8188.03	7.03	0	-542	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3400	-4.96	1.01	12	0.15	-1652.00	8093.00	19107	20221116	-57.14	7250	20231020	12.97	18000	-54.50	20230112	7250	12.97	20231020	24800	-66.98	20221116	7250	12.97	20231020	1.11	Y	095700	500	207 억		2917001	N	N	14552	N	00	N
167	20231102	110620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8160	70	2	0.87	448081110	54714	34.57	8180	8280	8090	10510	5670	8090	8189.59	7.03	0	-3142	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3387	-4.94	1.01	12	0.13	-1652.00	8093.00	19107	20221116	-57.29	7250	20231020	12.55	18000	-54.67	20230112	7250	12.55	20231020	24800	-67.10	20221116	7250	12.55	20231020	1.11	Y	095700	500	207 억		2917001	N	N	14552	N	00	N
168	20231102	100620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8180	90	2	1.11	324180970	39555	24.99	8180	8280	8090	10510	5670	8090	8195.82	7.03	0	-3814	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3396	-4.95	1.01	12	0.10	-1652.00	8093.00	19107	20221116	-57.19	7250	20231020	12.83	18000	-54.56	20230112	7250	12.83	20231020	24800	-67.02	20221116	7250	12.83	20231020	1.11	Y	095700	500	207 억		2917001	N	N	14552	N	00	N
169	20231102	090624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8140	50	2	0.62	56265650	6863	4.34	8180	8280	8090	10510	5670	8090	8199.10	7.03	0	578	8430	8260	8070	7900	7710	8345	7985	208	2420	500	5820	10	1	41510594	3379	-4.93	1.01	12	0.02	-1652.00	8093.00	19107	20221116	-57.40	7250	20231020	12.28	18000	-54.78	20230112	7250	12.28	20231020	24800	-67.18	20221116	7250	12.28	20231020	1.11	Y	095700	500	207 억		2917001	N	N	14552	N	00	N
170	20231101	160617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8090	220	2	2.80	1268979450	157256	139.01	7970	8240	7880	10230	5510	7870	8069.39	6.98	0	14079	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3358	-4.90	1.00	12	0.38	-1652.00	8093.00	19107	20221116	-57.66	7250	20231020	11.59	18000	-55.06	20230112	7250	11.59	20231020	24800	-67.38	20221116	7250	11.59	20231020	1.13	Y	095700	500	207 억		2898430	N	N	14552	N	00	N
171	20231101	150619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8070	200	2	2.54	1187582480	147191	130.11	7970	8240	7880	10230	5510	7870	8068.31	6.98	0	13238	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3350	-4.88	1.00	12	0.35	-1652.00	8093.00	19107	20221116	-57.76	7250	20231020	11.31	18000	-55.17	20230112	7250	11.31	20231020	24800	-67.46	20221116	7250	11.31	20231020	1.13	Y	095700	500	207 억		2898430	N	N	19284	N	00	N
172	20231101	140613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8030	160	2	2.03	1058375920	131163	115.94	7970	8240	7880	10230	5510	7870	8069.17	6.98	0	10291	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3333	-4.86	0.99	12	0.32	-1652.00	8093.00	19107	20221116	-57.97	7250	20231020	10.76	18000	-55.39	20230112	7250	10.76	20231020	24800	-67.62	20221116	7250	10.76	20231020	1.13	Y	095700	500	207 억		2898430	N	N	19284	N	00	N
173	20231101	130618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8030	160	2	2.03	875036140	108368	95.79	7970	8240	7880	10230	5510	7870	8074.67	6.98	0	12289	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3333	-4.86	0.99	12	0.26	-1652.00	8093.00	19107	20221116	-57.97	7250	20231020	10.76	18000	-55.39	20230112	7250	10.76	20231020	24800	-67.62	20221116	7250	10.76	20231020	1.13	Y	095700	500	207 억		2898430	N	N	19284	N	00	N
174	20231101	120632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8060	190	2	2.41	803883350	99546	87.99	7970	8240	7880	10230	5510	7870	8075.50	6.98	0	13495	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3346	-4.88	1.00	12	0.24	-1652.00	8093.00	19107	20221116	-57.82	7250	20231020	11.17	18000	-55.22	20230112	7250	11.17	20231020	24800	-67.50	20221116	7250	11.17	20231020	1.13	Y	095700	500	207 억		2898430	N	N	19284	N	00	N
175	20231101	110635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8000	130	2	1.65	725282950	89788	79.37	7970	8240	7880	10230	5510	7870	8077.73	6.98	0	17802	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3321	-4.84	0.99	12	0.22	-1652.00	8093.00	19107	20221116	-58.13	7250	20231020	10.34	18000	-55.56	20230112	7250	10.34	20231020	24800	-67.74	20221116	7250	10.34	20231020	1.13	Y	095700	500	207 억		2898430	N	N	19284	N	00	N
176	20231101	100627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8140	270	2	3.43	508025720	62806	55.52	7970	8240	7880	10230	5510	7870	8088.81	6.98	0	13922	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3379	-4.93	1.01	12	0.15	-1652.00	8093.00	19107	20221116	-57.40	7250	20231020	12.28	18000	-54.78	20230112	7250	12.28	20231020	24800	-67.18	20221116	7250	12.28	20231020	1.13	Y	095700	500	207 억		2898430	N	N	19284	N	00	N
177	20231101	090627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	8020	150	2	1.91	52084850	6531	5.77	7970	8020	7880	10230	5510	7870	7975.02	6.98	0	3023	8163	8016	7903	7756	7643	7960	7700	208	2360	500	5660	10	1	41510594	3329	-4.85	0.99	12	0.02	-1652.00	8093.00	19107	20221116	-58.03	7250	20231020	10.62	18000	-55.44	20230112	7250	10.62	20231020	24800	-67.66	20221116	7250	10.62	20231020	1.13	Y	095700	500	207 억		2898430	N	N	19284	N	00	N