KissMeData/196170/price/prices-20231001.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	20231031	160932	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62400	200	2	0.32	63742487800	1017644	62.60	62500	64200	61500	80800	43600	62200	62637.48	8.76	0	-62769	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32305	-402.58	21.79	12	1.97	-155.00	2864.00	81100	20230925	-23.06	31950	20230316	95.31	81100	-23.06	20230925	31950	95.31	20230316	81100	-23.06	20230925	31950	95.31	20230316	2.59	Y	196170	500	258 억		4533493	N	N	42290	N	00	N
3	20231031	150941	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62100	-100	5	-0.16	59592255700	951182	58.51	62500	64200	61500	80800	43600	62200	62650.76	8.76	0	-63300	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32150	-400.65	21.68	12	1.84	-155.00	2864.00	81100	20230925	-23.43	31950	20230316	94.37	81100	-23.43	20230925	31950	94.37	20230316	81100	-23.43	20230925	31950	94.37	20230316	2.59	Y	196170	500	258 억		4533493	N	N	59608	N	00	N
4	20231031	140948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62400	200	2	0.32	50924072600	811800	49.94	62500	64200	61500	80800	43600	62200	62729.85	8.76	0	-61512	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32305	-402.58	21.79	12	1.57	-155.00	2864.00	81100	20230925	-23.06	31950	20230316	95.31	81100	-23.06	20230925	31950	95.31	20230316	81100	-23.06	20230925	31950	95.31	20230316	2.59	Y	196170	500	258 억		4533493	N	N	59608	N	00	N
5	20231031	130941	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62500	300	2	0.48	41301813800	658154	40.49	62500	64200	61500	80800	43600	62200	62754.06	8.76	0	-58553	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32357	-403.23	21.82	12	1.27	-155.00	2864.00	81100	20230925	-22.93	31950	20230316	95.62	81100	-22.93	20230925	31950	95.62	20230316	81100	-22.93	20230925	31950	95.62	20230316	2.59	Y	196170	500	258 억		4533493	N	N	59608	N	00	N
6	20231031	120940	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62500	300	2	0.48	37323181300	594395	36.56	62500	64200	61500	80800	43600	62200	62791.92	8.76	0	-56085	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32357	-403.23	21.82	12	1.15	-155.00	2864.00	81100	20230925	-22.93	31950	20230316	95.62	81100	-22.93	20230925	31950	95.62	20230316	81100	-22.93	20230925	31950	95.62	20230316	2.59	Y	196170	500	258 억		4533493	N	N	59608	N	00	N
7	20231031	111005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62800	600	2	0.96	33691998700	536461	33.00	62500	64200	61500	80800	43600	62200	62804.23	8.76	0	-55500	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32512	-405.16	21.93	12	1.04	-155.00	2864.00	81100	20230925	-22.56	31950	20230316	96.56	81100	-22.56	20230925	31950	96.56	20230316	81100	-22.56	20230925	31950	96.56	20230316	2.59	Y	196170	500	258 억		4533493	N	N	59608	N	00	N
8	20231031	100948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62700	500	2	0.80	27669795900	439853	27.06	62500	64200	61500	80800	43600	62200	62906.97	8.76	0	-60565	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32460	-404.52	21.89	12	0.85	-155.00	2864.00	81100	20230925	-22.69	31950	20230316	96.24	81100	-22.69	20230925	31950	96.24	20230316	81100	-22.69	20230925	31950	96.24	20230316	2.59	Y	196170	500	258 억		4533493	N	N	59608	N	00	N
9	20231031	090948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62700	500	2	0.80	5717135500	91472	5.63	62500	63100	61800	80800	43600	62200	62501.60	8.76	0	-18786	67466	64832	61666	59032	55866	66150	60350	259	18600	500	44780	100	1	51770806	32460	-404.52	21.89	12	0.18	-155.00	2864.00	81100	20230925	-22.69	31950	20230316	96.24	81100	-22.69	20230925	31950	96.24	20230316	81100	-22.69	20230925	31950	96.24	20230316	2.59	Y	196170	500	258 억		4533493	N	N	59608	N	00	N
10	20231030	160930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62200	2200	2	3.67	100862231100	1615185	92.56	60600	64300	58500	78000	42000	60000	62452.12	9.04	0	-99747	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	32201	-401.29	21.72	12	3.12	-155.00	2864.00	81100	20230925	-23.30	31950	20230316	94.68	81100	-23.30	20230925	31950	94.68	20230316	81100	-23.30	20230925	31950	94.68	20230316	2.63	Y	196170	500	258 억		4680975	N	N	59608	N	00	N
11	20231030	150910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62100	2100	2	3.50	96498507700	1545132	88.54	60600	64300	58500	78000	42000	60000	62458.56	9.04	0	-99531	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	32150	-400.65	21.68	12	2.98	-155.00	2864.00	81100	20230925	-23.43	31950	20230316	94.37	81100	-23.43	20230925	31950	94.37	20230316	81100	-23.43	20230925	31950	94.37	20230316	2.63	Y	196170	500	258 억		4680975	N	N	120748	N	00	N
12	20231030	140908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63100	3100	2	5.17	86087879900	1379757	79.07	60600	64300	58500	78000	42000	60000	62399.31	9.04	0	-90776	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	32667	-407.10	22.03	12	2.67	-155.00	2864.00	81100	20230925	-22.19	31950	20230316	97.50	81100	-22.19	20230925	31950	97.50	20230316	81100	-22.19	20230925	31950	97.50	20230316	2.63	Y	196170	500	258 억		4680975	N	N	120748	N	00	N
13	20231030	130911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63400	3400	2	5.67	79195828900	1270915	72.83	60600	64300	58500	78000	42000	60000	62320.12	9.04	0	-77889	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	32823	-409.03	22.14	12	2.45	-155.00	2864.00	81100	20230925	-21.82	31950	20230316	98.44	81100	-21.82	20230925	31950	98.44	20230316	81100	-21.82	20230925	31950	98.44	20230316	2.63	Y	196170	500	258 억		4680975	N	N	120748	N	00	N
14	20231030	120904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63700	3700	2	6.17	71463192700	1149565	65.88	60600	64300	58500	78000	42000	60000	62171.73	9.04	0	-68370	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	32978	-410.97	22.24	12	2.22	-155.00	2864.00	81100	20230925	-21.45	31950	20230316	99.37	81100	-21.45	20230925	31950	99.37	20230316	81100	-21.45	20230925	31950	99.37	20230316	2.63	Y	196170	500	258 억		4680975	N	N	120748	N	00	N
15	20231030	110905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	64300	4300	2	7.17	60034708100	969896	55.58	60600	64300	58500	78000	42000	60000	61904.64	9.04	0	-51547	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	33289	-414.84	22.45	12	1.87	-155.00	2864.00	81100	20230925	-20.72	31950	20230316	101.25	81100	-20.72	20230925	31950	101.25	20230316	81100	-20.72	20230925	31950	101.25	20230316	2.63	Y	196170	500	258 억		4680975	N	N	120748	N	00	N
16	20231030	100903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61500	1500	2	2.50	38524318500	628901	36.04	60600	63200	58500	78000	42000	60000	61263.28	9.04	0	-77442	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	31839	-396.77	21.47	12	1.21	-155.00	2864.00	81100	20230925	-24.17	31950	20230316	92.49	81100	-24.17	20230925	31950	92.49	20230316	81100	-24.17	20230925	31950	92.49	20230316	2.63	Y	196170	500	258 억		4680975	N	N	120748	N	00	N
17	20231030	090900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59100	-900	5	-1.50	7485391300	125740	7.21	60600	60800	58500	78000	42000	60000	59517.91	9.04	0	-53016	64466	62232	59366	57132	54266	63350	58250	259	18000	500	43200	100	1	51770806	30597	-381.29	20.64	12	0.24	-155.00	2864.00	81100	20230925	-27.13	31950	20230316	84.98	81100	-27.13	20230925	31950	84.98	20230316	81100	-27.13	20230925	31950	84.98	20230316	2.63	Y	196170	500	258 억		4680975	N	N	120748	N	00	N
18	20231027	160828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60000	1200	2	2.04	103648663500	1734195	61.69	59900	61600	56500	76400	41200	58800	59770.39	9.02	0	-222594	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	31062	-387.10	20.95	12	3.35	-155.00	2864.00	81100	20230925	-26.02	31950	20230316	87.79	81100	-26.02	20230925	31950	87.79	20230316	81100	-26.02	20230925	31950	87.79	20230316	2.61	Y	196170	500	258 억		4671582	N	N	120748	N	00	N
19	20231027	150902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60700	1900	2	3.23	99095754500	1658455	59.00	59900	61600	56500	76400	41200	58800	59755.06	9.02	0	-237468	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	31425	-391.61	21.19	12	3.20	-155.00	2864.00	81100	20230925	-25.15	31950	20230316	89.98	81100	-25.15	20230925	31950	89.98	20230316	81100	-25.15	20230925	31950	89.98	20230316	2.61	Y	196170	500	258 억		4671582	N	N	119785	N	00	N
20	20231027	140900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59600	800	2	1.36	90154164300	1510312	53.73	59900	61600	56500	76400	41200	58800	59695.72	9.02	0	-215860	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	30855	-384.52	20.81	12	2.92	-155.00	2864.00	81100	20230925	-26.51	31950	20230316	86.54	81100	-26.51	20230925	31950	86.54	20230316	81100	-26.51	20230925	31950	86.54	20230316	2.61	Y	196170	500	258 억		4671582	N	N	119785	N	00	N
21	20231027	130852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60400	1600	2	2.72	79849139500	1337476	47.58	59900	61600	56500	76400	41200	58800	59705.14	9.02	0	-185237	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	31270	-389.68	21.09	12	2.58	-155.00	2864.00	81100	20230925	-25.52	31950	20230316	89.05	81100	-25.52	20230925	31950	89.05	20230316	81100	-25.52	20230925	31950	89.05	20230316	2.61	Y	196170	500	258 억		4671582	N	N	119785	N	00	N
22	20231027	120905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60900	2100	2	3.57	70723579900	1186751	42.22	59900	61600	56500	76400	41200	58800	59598.04	9.02	0	-183318	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	31528	-392.90	21.26	12	2.29	-155.00	2864.00	81100	20230925	-24.91	31950	20230316	90.61	81100	-24.91	20230925	31950	90.61	20230316	81100	-24.91	20230925	31950	90.61	20230316	2.61	Y	196170	500	258 억		4671582	N	N	119785	N	00	N
23	20231027	110910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61200	2400	2	4.08	63822652000	1073391	38.19	59900	61600	56500	76400	41200	58800	59462.35	9.02	0	-177501	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	31684	-394.84	21.37	12	2.07	-155.00	2864.00	81100	20230925	-24.54	31950	20230316	91.55	81100	-24.54	20230925	31950	91.55	20230316	81100	-24.54	20230925	31950	91.55	20230316	2.61	Y	196170	500	258 억		4671582	N	N	119785	N	00	N
24	20231027	100900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59400	600	2	1.02	35293176400	603924	21.48	59900	60000	56500	76400	41200	58800	58436.40	9.02	0	-150993	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	30752	-383.23	20.74	12	1.17	-155.00	2864.00	81100	20230925	-26.76	31950	20230316	85.92	81100	-26.76	20230925	31950	85.92	20230316	81100	-26.76	20230925	31950	85.92	20230316	2.61	Y	196170	500	258 억		4671582	N	N	119785	N	00	N
25	20231027	090859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57300	-1500	5	-2.55	14474247900	249153	8.86	59900	60000	56500	76400	41200	58800	58077.63	9.02	0	-104443	64800	61800	57400	54400	50000	63300	55900	259	17600	500	42330	100	1	51770806	29665	-369.68	20.01	12	0.48	-155.00	2864.00	81100	20230925	-29.35	31950	20230316	79.34	81100	-29.35	20230925	31950	79.34	20230316	81100	-29.35	20230925	31950	79.34	20230316	2.61	Y	196170	500	258 억		4671582	N	N	119785	N	00	N
26	20231026	160848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	4000	2	7.30	162030369300	2782462	286.25	53700	60400	53000	71200	38400	54800	58251.60	9.45	0	-184499	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30441	-379.35	20.53	12	5.37	-155.00	2864.00	81100	20230925	-27.50	31950	20230316	84.04	81100	-27.50	20230925	31950	84.04	20230316	81100	-27.50	20230925	31950	84.04	20230316	2.66	Y	196170	500	258 억		4893476	N	N	119785	N	00	N
27	20231026	150848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58900	4100	2	7.48	155142005100	2665333	274.20	53700	60400	53000	71200	38400	54800	58227.62	9.45	0	-186513	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30493	-380.00	20.57	12	5.15	-155.00	2864.00	81100	20230925	-27.37	31950	20230316	84.35	81100	-27.37	20230925	31950	84.35	20230316	81100	-27.37	20230925	31950	84.35	20230316	2.66	Y	196170	500	258 억		4893476	N	N	48784	N	00	N
28	20231026	140849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58400	3600	2	6.57	131600227600	2268781	233.41	53700	59800	53000	71200	38400	54800	58027.22	9.45	0	-175696	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30234	-376.77	20.39	12	4.38	-155.00	2864.00	81100	20230925	-27.99	31950	20230316	82.79	81100	-27.99	20230925	31950	82.79	20230316	81100	-27.99	20230925	31950	82.79	20230316	2.66	Y	196170	500	258 억		4893476	N	N	48784	N	00	N
29	20231026	130848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58800	4000	2	7.30	121386755300	2093356	215.36	53700	59800	53000	71200	38400	54800	58010.83	9.45	0	-162328	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30441	-379.35	20.53	12	4.04	-155.00	2864.00	81100	20230925	-27.50	31950	20230316	84.04	81100	-27.50	20230925	31950	84.04	20230316	81100	-27.50	20230925	31950	84.04	20230316	2.66	Y	196170	500	258 억		4893476	N	N	48784	N	00	N
30	20231026	120843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59100	4300	2	7.85	109515802100	1892670	194.71	53700	59800	53000	71200	38400	54800	57888.83	9.45	0	-151002	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30597	-381.29	20.64	12	3.66	-155.00	2864.00	81100	20230925	-27.13	31950	20230316	84.98	81100	-27.13	20230925	31950	84.98	20230316	81100	-27.13	20230925	31950	84.98	20230316	2.66	Y	196170	500	258 억		4893476	N	N	48784	N	00	N
31	20231026	110855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58500	3700	2	6.75	96174364700	1664984	171.29	53700	59800	53000	71200	38400	54800	57791.23	9.45	0	-116765	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30286	-377.42	20.43	12	3.22	-155.00	2864.00	81100	20230925	-27.87	31950	20230316	83.10	81100	-27.87	20230925	31950	83.10	20230316	81100	-27.87	20230925	31950	83.10	20230316	2.66	Y	196170	500	258 억		4893476	N	N	48784	N	00	N
32	20231026	100851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58300	3500	2	6.39	76901680400	1334059	137.25	53700	59800	53000	71200	38400	54800	57678.88	9.45	0	-113877	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30182	-376.13	20.36	12	2.58	-155.00	2864.00	81100	20230925	-28.11	31950	20230316	82.47	81100	-28.11	20230925	31950	82.47	20230316	81100	-28.11	20230925	31950	82.47	20230316	2.66	Y	196170	500	258 억		4893476	N	N	48784	N	00	N
33	20231026	090849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58200	3400	2	6.20	23017098800	407757	41.95	53700	58500	53000	71200	38400	54800	56514.30	9.45	0	8036	59933	57366	55633	53066	51333	56500	52200	259	16400	500	39450	100	1	51770806	30131	-375.48	20.32	12	0.79	-155.00	2864.00	81100	20230925	-28.24	31950	20230316	82.16	81100	-28.24	20230925	31950	82.16	20230316	81100	-28.24	20230925	31950	82.16	20230316	2.66	Y	196170	500	258 억		4893476	N	N	48784	N	00	N
34	20231025	160851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	-800	5	-1.44	53433549400	958250	52.45	56100	58200	53900	72200	39000	55600	55763.24	9.84	0	-173673	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	28370	-353.55	19.13	12	1.85	-155.00	2864.00	81100	20230925	-32.43	31950	20230316	71.52	81100	-32.43	20230925	31950	71.52	20230316	81100	-32.43	20230925	31950	71.52	20230316	2.67	Y	196170	500	258 억		5093609	N	N	48784	N	00	N
35	20231025	150851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	-800	5	-1.44	50912289300	912355	49.94	56100	58200	53900	72200	39000	55600	55803.18	9.84	0	-187643	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	28370	-353.55	19.13	12	1.76	-155.00	2864.00	81100	20230925	-32.43	31950	20230316	71.52	81100	-32.43	20230925	31950	71.52	20230316	81100	-32.43	20230925	31950	71.52	20230316	2.67	Y	196170	500	258 억		5093609	N	N	44862	N	00	N
36	20231025	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54300	-1300	5	-2.34	47752243800	854565	46.77	56100	58200	53900	72200	39000	55600	55879.05	9.84	0	-199081	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	28112	-350.32	18.96	12	1.65	-155.00	2864.00	81100	20230925	-33.05	31950	20230316	69.95	81100	-33.05	20230925	31950	69.95	20230316	81100	-33.05	20230925	31950	69.95	20230316	2.67	Y	196170	500	258 억		5093609	N	N	44862	N	00	N
37	20231025	130846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54100	-1500	5	-2.70	44425952400	793241	43.42	56100	58200	53900	72200	39000	55600	56005.68	9.84	0	-189994	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	28008	-349.03	18.89	12	1.53	-155.00	2864.00	81100	20230925	-33.29	31950	20230316	69.33	81100	-33.29	20230925	31950	69.33	20230316	81100	-33.29	20230925	31950	69.33	20230316	2.67	Y	196170	500	258 억		5093609	N	N	44862	N	00	N
38	20231025	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54400	-1200	5	-2.16	41067074400	731238	40.02	56100	58200	54200	72200	39000	55600	56161.12	9.84	0	-182819	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	28163	-350.97	18.99	12	1.41	-155.00	2864.00	81100	20230925	-32.92	31950	20230316	70.27	81100	-32.92	20230925	31950	70.27	20230316	81100	-32.92	20230925	31950	70.27	20230316	2.67	Y	196170	500	258 억		5093609	N	N	44862	N	00	N
39	20231025	110849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55000	-600	5	-1.08	37224699000	660922	36.17	56100	58200	54600	72200	39000	55600	56322.51	9.84	0	-162815	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	28474	-354.84	19.20	12	1.28	-155.00	2864.00	81100	20230925	-32.18	31950	20230316	72.14	81100	-32.18	20230925	31950	72.14	20230316	81100	-32.18	20230925	31950	72.14	20230316	2.67	Y	196170	500	258 억		5093609	N	N	44862	N	00	N
40	20231025	100851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54900	-700	5	-1.26	32464583600	574701	31.46	56100	58200	54600	72200	39000	55600	56489.71	9.84	0	-143667	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	28422	-354.19	19.17	12	1.11	-155.00	2864.00	81100	20230925	-32.31	31950	20230316	71.83	81100	-32.31	20230925	31950	71.83	20230316	81100	-32.31	20230925	31950	71.83	20230316	2.67	Y	196170	500	258 억		5093609	N	N	44862	N	00	N
41	20231025	090845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58000	2400	2	4.32	13297195000	232248	12.71	56100	58100	56000	72200	39000	55600	57255.15	9.84	0	-40425	60266	57932	54066	51732	47866	56000	49800	259	16600	500	40030	100	1	51770806	30027	-374.19	20.25	12	0.45	-155.00	2864.00	81100	20230925	-28.48	31950	20230316	81.53	81100	-28.48	20230925	31950	81.53	20230316	81100	-28.48	20230925	31950	81.53	20230316	2.67	Y	196170	500	258 억		5093609	N	N	44862	N	00	N
42	20231024	160827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55600	200	2	0.36	96744077000	1818615	209.13	56300	56400	50200	72000	38800	55400	53192.08	10.00	0	-82981	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	28785	-358.71	19.41	12	3.51	-155.00	2864.00	81100	20230925	-31.44	31950	20230316	74.02	81100	-31.44	20230925	31950	74.02	20230316	81100	-31.44	20230925	31950	74.02	20230316	2.69	Y	196170	500	258 억		5175621	N	N	44814	N	00	N
43	20231024	150841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55400	0	3	0.00	93457569500	1759444	202.32	56300	56400	50200	72000	38800	55400	53115.98	10.00	0	-69864	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	28681	-357.42	19.34	12	3.40	-155.00	2864.00	81100	20230925	-31.69	31950	20230316	73.40	81100	-31.69	20230925	31950	73.40	20230316	81100	-31.69	20230925	31950	73.40	20230316	2.69	Y	196170	500	258 억		5175621	N	N	32740	N	00	N
44	20231024	140825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54400	-1000	5	-1.81	79909748700	1513248	174.01	56300	56400	50200	72000	38800	55400	52804.53	10.00	0	-35083	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	28163	-350.97	18.99	12	2.92	-155.00	2864.00	81100	20230925	-32.92	31950	20230316	70.27	81100	-32.92	20230925	31950	70.27	20230316	81100	-32.92	20230925	31950	70.27	20230316	2.69	Y	196170	500	258 억		5175621	N	N	32740	N	00	N
45	20231024	130831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53400	-2000	5	-3.61	74063925600	1405252	161.59	56300	56400	50200	72000	38800	55400	52702.58	10.00	0	-27238	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	27646	-344.52	18.65	12	2.71	-155.00	2864.00	81100	20230925	-34.16	31950	20230316	67.14	81100	-34.16	20230925	31950	67.14	20230316	81100	-34.16	20230925	31950	67.14	20230316	2.69	Y	196170	500	258 억		5175621	N	N	32740	N	00	N
46	20231024	120840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53800	-1600	5	-2.89	70161770000	1332624	153.24	56300	56400	50200	72000	38800	55400	52646.64	10.00	0	-42470	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	27853	-347.10	18.78	12	2.57	-155.00	2864.00	81100	20230925	-33.66	31950	20230316	68.39	81100	-33.66	20230925	31950	68.39	20230316	81100	-33.66	20230925	31950	68.39	20230316	2.69	Y	196170	500	258 억		5175621	N	N	32740	N	00	N
47	20231024	110835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	53400	-2000	5	-3.61	62435017500	1188898	136.72	56300	56400	50200	72000	38800	55400	52511.86	10.00	0	-31646	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	27646	-344.52	18.65	12	2.30	-155.00	2864.00	81100	20230925	-34.16	31950	20230316	67.14	81100	-34.16	20230925	31950	67.14	20230316	81100	-34.16	20230925	31950	67.14	20230316	2.69	Y	196170	500	258 억		5175621	N	N	32740	N	00	N
48	20231024	100827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	52500	-2900	5	-5.23	53179351100	1013672	116.57	56300	56400	50200	72000	38800	55400	52458.30	10.00	0	-57889	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	27180	-338.71	18.33	12	1.96	-155.00	2864.00	81100	20230925	-35.27	31950	20230316	64.32	81100	-35.27	20230925	31950	64.32	20230316	81100	-35.27	20230925	31950	64.32	20230316	2.69	Y	196170	500	258 억		5175621	N	N	32740	N	00	N
49	20231024	090834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55100	-300	5	-0.54	7790058400	140598	16.17	56300	56400	54500	72000	38800	55400	55406.67	10.00	0	-65714	57600	56500	55100	54000	52600	57050	54550	259	16600	500	39880	100	1	51770806	28526	-355.48	19.24	12	0.27	-155.00	2864.00	81100	20230925	-32.06	31950	20230316	72.46	81100	-32.06	20230925	31950	72.46	20230316	81100	-32.06	20230925	31950	72.46	20230316	2.69	Y	196170	500	258 억		5175621	N	N	32740	N	00	N
50	20231023	160822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55400	500	2	0.91	47148119700	857404	75.28	54900	56200	53700	71300	38500	54900	54987.77	10.18	0	6680	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28681	-357.42	19.34	12	1.66	-155.00	2864.00	81100	20230925	-31.69	31950	20230316	73.40	81100	-31.69	20230925	31950	73.40	20230316	81100	-31.69	20230925	31950	73.40	20230316	2.74	Y	196170	500	258 억		5271682	N	N	32740	N	00	N
51	20231023	150828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55700	800	2	1.46	43471822100	791059	69.45	54900	56200	53700	71300	38500	54900	54953.97	10.18	0	22728	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28836	-359.35	19.45	12	1.53	-155.00	2864.00	81100	20230925	-31.32	31950	20230316	74.33	81100	-31.32	20230925	31950	74.33	20230316	81100	-31.32	20230925	31950	74.33	20230316	2.74	Y	196170	500	258 억		5271682	N	N	71352	N	00	N
52	20231023	140824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55300	400	2	0.73	34865594200	636009	55.84	54900	55700	53700	71300	38500	54900	54819.32	10.18	0	21570	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28629	-356.77	19.31	12	1.23	-155.00	2864.00	81100	20230925	-31.81	31950	20230316	73.08	81100	-31.81	20230925	31950	73.08	20230316	81100	-31.81	20230925	31950	73.08	20230316	2.74	Y	196170	500	258 억		5271682	N	N	71352	N	00	N
53	20231023	130831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55300	400	2	0.73	28757045300	525006	46.10	54900	55700	53700	71300	38500	54900	54774.66	10.18	0	13180	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28629	-356.77	19.31	12	1.01	-155.00	2864.00	81100	20230925	-31.81	31950	20230316	73.08	81100	-31.81	20230925	31950	73.08	20230316	81100	-31.81	20230925	31950	73.08	20230316	2.74	Y	196170	500	258 억		5271682	N	N	71352	N	00	N
54	20231023	120822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55300	400	2	0.73	24143452300	441691	38.78	54900	55500	53700	71300	38500	54900	54661.32	10.18	0	22593	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28629	-356.77	19.31	12	0.85	-155.00	2864.00	81100	20230925	-31.81	31950	20230316	73.08	81100	-31.81	20230925	31950	73.08	20230316	81100	-31.81	20230925	31950	73.08	20230316	2.74	Y	196170	500	258 억		5271682	N	N	71352	N	00	N
55	20231023	110820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54900	0	3	0.00	19763919300	362272	31.81	54900	55300	53700	71300	38500	54900	54555.32	10.18	0	16309	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28422	-354.19	19.17	12	0.70	-155.00	2864.00	81100	20230925	-32.31	31950	20230316	71.83	81100	-32.31	20230925	31950	71.83	20230316	81100	-32.31	20230925	31950	71.83	20230316	2.74	Y	196170	500	258 억		5271682	N	N	71352	N	00	N
56	20231023	100815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54100	-800	5	-1.46	13547193400	248732	21.84	54900	55300	53700	71300	38500	54900	54464.74	10.18	0	3776	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28008	-349.03	18.89	12	0.48	-155.00	2864.00	81100	20230925	-33.29	31950	20230316	69.33	81100	-33.29	20230925	31950	69.33	20230316	81100	-33.29	20230925	31950	69.33	20230316	2.74	Y	196170	500	258 억		5271682	N	N	71352	N	00	N
57	20231023	090832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	-100	5	-0.18	2801635000	51044	4.48	54900	55300	54400	71300	38500	54900	54886.63	10.18	0	-86	57500	56200	55000	53700	52500	55600	53100	259	16400	500	39520	100	1	51770806	28370	-353.55	19.13	12	0.10	-155.00	2864.00	81100	20230925	-32.43	31950	20230316	71.52	81100	-32.43	20230925	31950	71.52	20230316	81100	-32.43	20230925	31950	71.52	20230316	2.74	Y	196170	500	258 억		5271682	N	N	71352	N	00	N
58	20231020	160819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54900	-1000	5	-1.79	61513504300	1118998	95.02	55600	56300	53800	72600	39200	55900	54972.19	10.65	0	-112051	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28422	-354.19	19.17	12	2.16	-155.00	2864.00	81100	20230925	-32.31	31950	20230316	71.83	81100	-32.31	20230925	31950	71.83	20230316	81100	-32.31	20230925	31950	71.83	20230316	2.76	Y	196170	500	258 억		5513009	N	N	71352	N	00	N
59	20231020	150818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54700	-1200	5	-2.15	57904343000	1053320	89.44	55600	56300	53800	72600	39200	55900	54973.13	10.65	0	-118261	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28319	-352.90	19.10	12	2.03	-155.00	2864.00	81100	20230925	-32.55	31950	20230316	71.21	81100	-32.55	20230925	31950	71.21	20230316	81100	-32.55	20230925	31950	71.21	20230316	2.76	Y	196170	500	258 억		5513009	N	N	45704	N	00	N
60	20231020	140826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55300	-600	5	-1.07	49700332500	903900	76.76	55600	56300	53800	72600	39200	55900	54984.28	10.65	0	-124188	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28629	-356.77	19.31	12	1.75	-155.00	2864.00	81100	20230925	-31.81	31950	20230316	73.08	81100	-31.81	20230925	31950	73.08	20230316	81100	-31.81	20230925	31950	73.08	20230316	2.76	Y	196170	500	258 억		5513009	N	N	45704	N	00	N
61	20231020	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	-1100	5	-1.97	35477456000	648386	55.06	55600	55800	53800	72600	39200	55900	54716.48	10.65	0	-30397	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28370	-353.55	19.13	12	1.25	-155.00	2864.00	81100	20230925	-32.43	31950	20230316	71.52	81100	-32.43	20230925	31950	71.52	20230316	81100	-32.43	20230925	31950	71.52	20230316	2.76	Y	196170	500	258 억		5513009	N	N	45704	N	00	N
62	20231020	120813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54600	-1300	5	-2.33	30648817100	560048	47.56	55600	55800	53800	72600	39200	55900	54725.24	10.65	0	-16698	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28267	-352.26	19.06	12	1.08	-155.00	2864.00	81100	20230925	-32.68	31950	20230316	70.89	81100	-32.68	20230925	31950	70.89	20230316	81100	-32.68	20230925	31950	70.89	20230316	2.76	Y	196170	500	258 억		5513009	N	N	45704	N	00	N
63	20231020	110822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54400	-1500	5	-2.68	23108229000	420852	35.74	55600	55800	54200	72600	39200	55900	54908.09	10.65	0	-31229	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28163	-350.97	18.99	12	0.81	-155.00	2864.00	81100	20230925	-32.92	31950	20230316	70.27	81100	-32.92	20230925	31950	70.27	20230316	81100	-32.92	20230925	31950	70.27	20230316	2.76	Y	196170	500	258 억		5513009	N	N	45704	N	00	N
64	20231020	100813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	54800	-1100	5	-1.97	15969239900	289821	24.61	55600	55800	54400	72600	39200	55900	55100.22	10.65	0	-27592	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28370	-353.55	19.13	12	0.56	-155.00	2864.00	81100	20230925	-32.43	31950	20230316	71.52	81100	-32.43	20230925	31950	71.52	20230316	81100	-32.43	20230925	31950	71.52	20230316	2.76	Y	196170	500	258 억		5513009	N	N	45704	N	00	N
65	20231020	090814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55200	-700	5	-1.25	4928672700	89320	7.58	55600	55800	54600	72600	39200	55900	55179.56	10.65	0	-18180	58833	57366	56433	54966	54033	56900	54500	259	16700	500	40240	100	1	51770806	28577	-356.13	19.27	12	0.17	-155.00	2864.00	81100	20230925	-31.94	31950	20230316	72.77	81100	-31.94	20230925	31950	72.77	20230316	81100	-31.94	20230925	31950	72.77	20230316	2.76	Y	196170	500	258 억		5513009	N	N	45704	N	00	N
66	20231019	160811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55900	-2200	5	-3.79	65026850900	1153911	78.07	56800	57900	55500	75500	40700	58100	56353.88	10.23	0	175906	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	28940	-360.65	19.52	12	2.23	-155.00	2864.00	81100	20230925	-31.07	30779	20221017	81.62	81100	-31.07	20230925	31950	74.96	20230316	81100	-31.07	20230925	31950	74.96	20230316	2.83	Y	196170	500	258 억		5294926	N	N	45664	N	00	N
67	20231019	150804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55700	-2400	5	-4.13	57833501000	1024798	69.33	56800	57900	55500	75500	40700	58100	56433.96	10.23	0	120946	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	28836	-359.35	19.45	12	1.98	-155.00	2864.00	81100	20230925	-31.32	30779	20221017	80.97	81100	-31.32	20230925	31950	74.33	20230316	81100	-31.32	20230925	31950	74.33	20230316	2.83	Y	196170	500	258 억		5294926	N	N	96474	N	00	N
68	20231019	140815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	55900	-2200	5	-3.79	48916689000	864987	58.52	56800	57900	55700	75500	40700	58100	56551.84	10.23	0	100806	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	28940	-360.65	19.52	12	1.67	-155.00	2864.00	81100	20230925	-31.07	30779	20221017	81.62	81100	-31.07	20230925	31950	74.96	20230316	81100	-31.07	20230925	31950	74.96	20230316	2.83	Y	196170	500	258 억		5294926	N	N	96474	N	00	N
69	20231019	130807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56300	-1800	5	-3.10	41547197900	733407	49.62	56800	57900	55800	75500	40700	58100	56649.48	10.23	0	83250	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	29147	-363.23	19.66	12	1.42	-155.00	2864.00	81100	20230925	-30.58	30779	20221017	82.92	81100	-30.58	20230925	31950	76.21	20230316	81100	-30.58	20230925	31950	76.21	20230316	2.83	Y	196170	500	258 억		5294926	N	N	96474	N	00	N
70	20231019	120813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56000	-2100	5	-3.61	35345398700	623001	42.15	56800	57900	55800	75500	40700	58100	56733.98	10.23	0	61914	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	28992	-361.29	19.55	12	1.20	-155.00	2864.00	81100	20230925	-30.95	30779	20221017	81.94	81100	-30.95	20230925	31950	75.27	20230316	81100	-30.95	20230925	31950	75.27	20230316	2.83	Y	196170	500	258 억		5294926	N	N	96474	N	00	N
71	20231019	110809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56400	-1700	5	-2.93	29756378600	523417	35.41	56800	57900	55900	75500	40700	58100	56850.11	10.23	0	34945	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	29199	-363.87	19.69	12	1.01	-155.00	2864.00	81100	20230925	-30.46	30779	20221017	83.24	81100	-30.46	20230925	31950	76.53	20230316	81100	-30.46	20230925	31950	76.53	20230316	2.83	Y	196170	500	258 억		5294926	N	N	96474	N	00	N
72	20231019	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56400	-1700	5	-2.93	19909861500	348850	23.60	56800	57900	56300	75500	40700	58100	57072.69	10.23	0	-2480	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	29199	-363.87	19.69	12	0.67	-155.00	2864.00	81100	20230925	-30.46	30779	20221017	83.24	81100	-30.46	20230925	31950	76.53	20230316	81100	-30.46	20230925	31950	76.53	20230316	2.83	Y	196170	500	258 억		5294926	N	N	96474	N	00	N
73	20231019	090812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57400	-700	5	-1.20	6056674200	105976	7.17	56800	57900	56800	75500	40700	58100	57150.91	10.23	0	20014	63166	60632	58666	56132	54166	59650	55150	259	17400	500	41830	100	1	51770806	29716	-370.32	20.04	12	0.20	-155.00	2864.00	81100	20230925	-29.22	30779	20221017	86.49	81100	-29.22	20230925	31950	79.66	20230316	81100	-29.22	20230925	31950	79.66	20230316	2.83	Y	196170	500	258 억		5294926	N	N	96474	N	00	N
74	20231018	160815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58100	-1900	5	-3.17	84875494300	1461374	168.28	61100	61200	56700	78000	42000	60000	58079.20	9.80	0	225435	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	30079	-374.84	20.29	12	2.82	-155.00	2864.00	81100	20230925	-28.36	29319	20221014	98.17	81100	-28.36	20230925	31950	81.85	20230316	81100	-28.36	20230925	31950	81.85	20230316	2.88	Y	196170	500	258 억		5073103	N	N	96474	N	00	N
75	20231018	150807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57800	-2200	5	-3.67	79299039600	1365108	157.19	61100	61200	56700	78000	42000	60000	58089.93	9.80	0	200512	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	29924	-372.90	20.18	12	2.64	-155.00	2864.00	81100	20230925	-28.73	29319	20221014	97.14	81100	-28.73	20230925	31950	80.91	20230316	81100	-28.73	20230925	31950	80.91	20230316	2.88	Y	196170	500	258 억		5073103	N	N	21904	N	00	N
76	20231018	140755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57400	-2600	5	-4.33	67937431800	1168236	134.52	61100	61200	56700	78000	42000	60000	58153.84	9.80	0	188650	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	29716	-370.32	20.04	12	2.26	-155.00	2864.00	81100	20230925	-29.22	29319	20221014	95.78	81100	-29.22	20230925	31950	79.66	20230316	81100	-29.22	20230925	31950	79.66	20230316	2.88	Y	196170	500	258 억		5073103	N	N	21904	N	00	N
77	20231018	130753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	56900	-3100	5	-5.17	59925579600	1028560	118.44	61100	61200	56800	78000	42000	60000	58261.61	9.80	0	145637	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	29458	-367.10	19.87	12	1.99	-155.00	2864.00	81100	20230925	-29.84	29319	20221014	94.07	81100	-29.84	20230925	31950	78.09	20230316	81100	-29.84	20230925	31950	78.09	20230316	2.88	Y	196170	500	258 억		5073103	N	N	21904	N	00	N
78	20231018	120808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	57400	-2600	5	-4.33	46558890100	794753	91.52	61100	61200	57200	78000	42000	60000	58582.83	9.80	0	76351	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	29716	-370.32	20.04	12	1.54	-155.00	2864.00	81100	20230925	-29.22	29319	20221014	95.78	81100	-29.22	20230925	31950	79.66	20230316	81100	-29.22	20230925	31950	79.66	20230316	2.88	Y	196170	500	258 억		5073103	N	N	21904	N	00	N
79	20231018	110801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58100	-1900	5	-3.17	36208724100	614903	70.81	61100	61200	57700	78000	42000	60000	58885.25	9.80	0	42401	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	30079	-374.84	20.29	12	1.19	-155.00	2864.00	81100	20230925	-28.36	29319	20221014	98.17	81100	-28.36	20230925	31950	81.85	20230316	81100	-28.36	20230925	31950	81.85	20230316	2.88	Y	196170	500	258 억		5073103	N	N	21904	N	00	N
80	20231018	100810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	58100	-1900	5	-3.17	26523173800	448296	51.62	61100	61200	57800	78000	42000	60000	59164.41	9.80	0	-3968	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	30079	-374.84	20.29	12	0.87	-155.00	2864.00	81100	20230925	-28.36	29319	20221014	98.17	81100	-28.36	20230925	31950	81.85	20230316	81100	-28.36	20230925	31950	81.85	20230316	2.88	Y	196170	500	258 억		5073103	N	N	21904	N	00	N
81	20231018	090756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59400	-600	5	-1.00	6636593000	109647	12.63	61100	61200	59400	78000	42000	60000	60526.94	9.80	0	-45945	62666	61332	60366	59032	58066	60850	58550	259	18000	500	43200	100	1	51770806	30752	-383.23	20.74	12	0.21	-155.00	2864.00	81100	20230925	-26.76	29319	20221014	102.60	81100	-26.76	20230925	31950	85.92	20230316	81100	-26.76	20230925	31950	85.92	20230316	2.88	Y	196170	500	258 억		5073103	N	N	21904	N	00	N
82	20231017	160801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60000	-900	5	-1.48	49231660300	813348	73.75	60400	61700	59400	79100	42700	60900	60529.34	9.83	0	57784	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31062	-387.10	20.95	12	1.57	-155.00	2864.00	81100	20230925	-26.02	27901	20221013	115.05	81100	-26.02	20230925	31950	87.79	20230316	81100	-26.02	20230925	31950	87.79	20230316	2.87	Y	196170	500	258 억		5089561	N	N	21904	N	00	N
83	20231017	150807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60200	-700	5	-1.15	44233385100	730086	66.20	60400	61700	59400	79100	42700	60900	60585.50	9.83	0	41951	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31166	-388.39	21.02	12	1.41	-155.00	2864.00	81100	20230925	-25.77	27901	20221013	115.76	81100	-25.77	20230925	31950	88.42	20230316	81100	-25.77	20230925	31950	88.42	20230316	2.87	Y	196170	500	258 억		5089561	N	N	25170	N	00	N
84	20231017	140807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60100	-800	5	-1.31	35306399300	581058	52.68	60400	61700	59600	79100	42700	60900	60761.69	9.83	0	17747	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31114	-387.74	20.98	12	1.12	-155.00	2864.00	81100	20230925	-25.89	27901	20221013	115.40	81100	-25.89	20230925	31950	88.11	20230316	81100	-25.89	20230925	31950	88.11	20230316	2.87	Y	196170	500	258 억		5089561	N	N	25170	N	00	N
85	20231017	130801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60900	0	3	0.00	26857664100	440921	39.98	60400	61700	59600	79100	42700	60900	60912.71	9.83	0	29807	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31528	-392.90	21.26	12	0.85	-155.00	2864.00	81100	20230925	-24.91	27901	20221013	118.27	81100	-24.91	20230925	31950	90.61	20230316	81100	-24.91	20230925	31950	90.61	20230316	2.87	Y	196170	500	258 억		5089561	N	N	25170	N	00	N
86	20231017	120805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60900	0	3	0.00	23638222300	387930	35.17	60400	61700	59600	79100	42700	60900	60934.46	9.83	0	35801	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31528	-392.90	21.26	12	0.75	-155.00	2864.00	81100	20230925	-24.91	27901	20221013	118.27	81100	-24.91	20230925	31950	90.61	20230316	81100	-24.91	20230925	31950	90.61	20230316	2.87	Y	196170	500	258 억		5089561	N	N	25170	N	00	N
87	20231017	110756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61300	400	2	0.66	19971701500	328099	29.75	60400	61600	59600	79100	42700	60900	60870.75	9.83	0	35652	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31736	-395.48	21.40	12	0.63	-155.00	2864.00	81100	20230925	-24.41	27901	20221013	119.71	81100	-24.41	20230925	31950	91.86	20230316	81100	-24.41	20230925	31950	91.86	20230316	2.87	Y	196170	500	258 억		5089561	N	N	25170	N	00	N
88	20231017	100750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60700	-200	5	-0.33	13867494700	228300	20.70	60400	61500	59600	79100	42700	60900	60740.74	9.83	0	1547	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31425	-391.61	21.19	12	0.44	-155.00	2864.00	81100	20230925	-25.15	27901	20221013	117.55	81100	-25.15	20230925	31950	89.98	20230316	81100	-25.15	20230925	31950	89.98	20230316	2.87	Y	196170	500	258 억		5089561	N	N	25170	N	00	N
89	20231017	090757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61100	200	2	0.33	6242438900	103156	9.35	60400	61200	59600	79100	42700	60900	60505.34	9.83	0	-12728	64033	62466	61233	59666	58433	63250	60450	259	18200	500	43840	100	1	51770806	31632	-394.19	21.33	12	0.20	-155.00	2864.00	81100	20230925	-24.66	27901	20221013	118.99	81100	-24.66	20230925	31950	91.24	20230316	81100	-24.66	20230925	31950	91.24	20230316	2.87	Y	196170	500	258 억		5089561	N	N	25170	N	00	N
90	20231016	160757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60900	-600	5	-0.98	63947152700	1045155	86.04	60300	62800	60000	79900	43100	61500	61184.56	9.77	0	34386	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	31528	-392.90	21.26	12	2.02	-155.00	2864.00	81100	20230925	-24.91	27901	20221013	118.27	81100	-24.91	20230925	31950	90.61	20230316	81100	-24.91	20230925	31950	90.61	20230316	2.71	Y	196170	500	258 억		5057758	N	N	25170	N	00	N
91	20231016	150757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-100	5	-0.16	58799498100	960756	79.09	60300	62800	60000	79900	43100	61500	61200.20	9.77	0	25906	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	31787	-396.13	21.44	12	1.86	-155.00	2864.00	81100	20230925	-24.29	27901	20221013	120.06	81100	-24.29	20230925	31950	92.18	20230316	81100	-24.29	20230925	31950	92.18	20230316	2.71	Y	196170	500	258 억		5057758	N	N	16273	N	00	N
92	20231016	140758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-100	5	-0.16	48378311700	789326	64.98	60300	62800	60000	79900	43100	61500	61289.73	9.77	0	54243	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	31787	-396.13	21.44	12	1.52	-155.00	2864.00	81100	20230925	-24.29	27901	20221013	120.06	81100	-24.29	20230925	31950	92.18	20230316	81100	-24.29	20230925	31950	92.18	20230316	2.71	Y	196170	500	258 억		5057758	N	N	16273	N	00	N
93	20231016	130752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60900	-600	5	-0.98	40966583100	667988	54.99	60300	62800	60000	79900	43100	61500	61327.42	9.77	0	53249	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	31528	-392.90	21.26	12	1.29	-155.00	2864.00	81100	20230925	-24.91	27901	20221013	118.27	81100	-24.91	20230925	31950	90.61	20230316	81100	-24.91	20230925	31950	90.61	20230316	2.71	Y	196170	500	258 억		5057758	N	N	16273	N	00	N
94	20231016	120753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	60700	-800	5	-1.30	37635598100	613085	50.47	60300	62800	60000	79900	43100	61500	61386.60	9.77	0	53024	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	31425	-391.61	21.19	12	1.18	-155.00	2864.00	81100	20230925	-25.15	27901	20221013	117.55	81100	-25.15	20230925	31950	89.98	20230316	81100	-25.15	20230925	31950	89.98	20230316	2.71	Y	196170	500	258 억		5057758	N	N	16273	N	00	N
95	20231016	110748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61400	-100	5	-0.16	34682325300	564596	46.48	60300	62800	60000	79900	43100	61500	61428.13	9.77	0	40471	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	31787	-396.13	21.44	12	1.09	-155.00	2864.00	81100	20230925	-24.29	27901	20221013	120.06	81100	-24.29	20230925	31950	92.18	20230316	81100	-24.29	20230925	31950	92.18	20230316	2.71	Y	196170	500	258 억		5057758	N	N	16273	N	00	N
96	20231016	100745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61600	100	2	0.16	24692352900	400444	32.97	60300	62800	60300	79900	43100	61500	61663.86	9.77	0	37000	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	31891	-397.42	21.51	12	0.77	-155.00	2864.00	81100	20230925	-24.04	27901	20221013	120.78	81100	-24.04	20230925	31950	92.80	20230316	81100	-24.04	20230925	31950	92.80	20230316	2.71	Y	196170	500	258 억		5057758	N	N	16273	N	00	N
97	20231016	090748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62000	500	2	0.81	7485019700	121360	9.99	60300	62300	60300	79900	43100	61500	61681.37	9.77	0	28575	66166	63832	62466	60132	58766	63150	59450	259	18400	500	44280	100	1	51770806	32098	-400.00	21.65	12	0.23	-155.00	2864.00	81100	20230925	-23.55	27901	20221013	122.21	81100	-23.55	20230925	31950	94.05	20230316	81100	-23.55	20230925	31950	94.05	20230316	2.71	Y	196170	500	258 억		5057758	N	N	16273	N	00	N
98	20231012	160810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63200	-3000	5	-4.53	202643587000	3281731	222.11	66200	67100	59600	86000	46400	66200	61745.47	9.39	0	64627	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	32719	-407.74	22.07	12	6.34	-155.00	2864.00	81100	20230925	-22.07	27901	20221013	126.52	81100	-22.07	20230925	31950	97.81	20230316	81100	-22.07	20230925	31950	97.81	20230316	2.59	Y	196170	500	258 억		4859822	N	N	58527	N	00	N
99	20231012	150753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62300	-3900	5	-5.89	189941495200	3080286	208.48	66200	67100	59600	86000	46400	66200	61662.21	9.39	0	16866	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	32253	-401.94	21.75	12	5.95	-155.00	2864.00	81100	20230925	-23.18	27901	20221013	123.29	81100	-23.18	20230925	31950	94.99	20230316	81100	-23.18	20230925	31950	94.99	20230316	2.59	Y	196170	500	258 억		4859822	N	N	17022	N	00	N
100	20231012	140752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61800	-4400	5	-6.65	172830189700	2802989	189.71	66200	67100	59600	86000	46400	66200	61657.73	9.39	0	-34769	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	31994	-398.71	21.58	12	5.41	-155.00	2864.00	81100	20230925	-23.80	27901	20221013	121.50	81100	-23.80	20230925	31950	93.43	20230316	81100	-23.80	20230925	31950	93.43	20230316	2.59	Y	196170	500	258 억		4859822	N	N	17022	N	00	N
101	20231012	130754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62500	-3700	5	-5.59	160092496700	2597594	175.81	66200	67100	59600	86000	46400	66200	61629.43	9.39	0	-49233	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	32357	-403.23	21.82	12	5.02	-155.00	2864.00	81100	20230925	-22.93	27901	20221013	124.01	81100	-22.93	20230925	31950	95.62	20230316	81100	-22.93	20230925	31950	95.62	20230316	2.59	Y	196170	500	258 억		4859822	N	N	17022	N	00	N
102	20231012	120802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	61800	-4400	5	-6.65	144132899400	2340912	158.44	66200	67100	59600	86000	46400	66200	61569.41	9.39	0	-88479	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	31994	-398.71	21.58	12	4.52	-155.00	2864.00	81100	20230925	-23.80	27901	20221013	121.50	81100	-23.80	20230925	31950	93.43	20230316	81100	-23.80	20230925	31950	93.43	20230316	2.59	Y	196170	500	258 억		4859822	N	N	17022	N	00	N
103	20231012	110800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	62300	-3900	5	-5.89	128565368000	2089067	141.39	66200	67100	59600	86000	46400	66200	61539.92	9.39	0	-99306	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	32253	-401.94	21.75	12	4.04	-155.00	2864.00	81100	20230925	-23.18	27901	20221013	123.29	81100	-23.18	20230925	31950	94.99	20230316	81100	-23.18	20230925	31950	94.99	20230316	2.59	Y	196170	500	258 억		4859822	N	N	17022	N	00	N
104	20231012	100755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	59900	-6300	5	-9.52	102155416700	1659503	112.32	66200	67100	59600	86000	46400	66200	61555.22	9.39	0	-135920	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	31011	-386.45	20.91	12	3.21	-155.00	2864.00	81100	20230925	-26.14	27901	20221013	114.69	81100	-26.14	20230925	31950	87.48	20230316	81100	-26.14	20230925	31950	87.48	20230316	2.59	Y	196170	500	258 억		4859822	N	N	17022	N	00	N
105	20231012	090801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	63500	-2700	5	-4.08	13976614800	214003	14.48	66200	67100	63300	86000	46400	66200	65306.47	9.39	0	-4441	70000	68100	67000	65100	64000	67550	64550	259	19800	500	47660	100	1	51770806	32874	-409.68	22.17	12	0.41	-155.00	2864.00	81100	20230925	-21.70	27901	20221013	127.59	81100	-21.70	20230925	31950	98.75	20230316	81100	-21.70	20230925	31950	98.75	20230316	2.59	Y	196170	500	258 억		4859822	N	N	17022	N	00	N
106	20231011	160751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66200	1000	2	1.53	96973778400	1444609	95.80	67600	68900	65900	84700	45700	65200	67132.28	9.17	0	135133	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	34272	-427.10	23.11	12	2.79	-155.00	2864.00	81100	20230925	-18.37	27901	20221013	137.27	81100	-18.37	20230925	31950	107.20	20230316	81100	-18.37	20230925	31950	107.20	20230316	2.57	Y	196170	500	258 억		4747949	N	N	16999	N	00	N
107	20231011	150755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66200	1000	2	1.53	89569008700	1332846	88.39	67600	68900	65900	84700	45700	65200	67201.36	9.17	0	118774	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	34272	-427.10	23.11	12	2.57	-155.00	2864.00	81100	20230925	-18.37	27901	20221013	137.27	81100	-18.37	20230925	31950	107.20	20230316	81100	-18.37	20230925	31950	107.20	20230316	2.57	Y	196170	500	258 억		4747949	N	N	45652	N	00	N
108	20231011	140759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66800	1600	2	2.45	78912298600	1172373	77.75	67600	68900	65900	84700	45700	65200	67309.94	9.17	0	117769	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	34583	-430.97	23.32	12	2.26	-155.00	2864.00	81100	20230925	-17.63	27901	20221013	139.42	81100	-17.63	20230925	31950	109.08	20230316	81100	-17.63	20230925	31950	109.08	20230316	2.57	Y	196170	500	258 억		4747949	N	N	45652	N	00	N
109	20231011	130749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66900	1700	2	2.61	68524343500	1016660	67.42	67600	68900	65900	84700	45700	65200	67401.50	9.17	0	103906	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	34635	-431.61	23.36	12	1.96	-155.00	2864.00	81100	20230925	-17.51	27901	20221013	139.78	81100	-17.51	20230925	31950	109.39	20230316	81100	-17.51	20230925	31950	109.39	20230316	2.57	Y	196170	500	258 억		4747949	N	N	45652	N	00	N
110	20231011	120804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	2500	2	3.83	62859908400	932321	61.83	67600	68900	65900	84700	45700	65200	67423.10	9.17	0	89995	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	35049	-436.77	23.64	12	1.80	-155.00	2864.00	81100	20230925	-16.52	27901	20221013	142.64	81100	-16.52	20230925	31950	111.89	20230316	81100	-16.52	20230925	31950	111.89	20230316	2.57	Y	196170	500	258 억		4747949	N	N	45652	N	00	N
111	20231011	110758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67300	2100	2	3.22	53781994300	798121	52.93	67600	68900	65900	84700	45700	65200	67385.85	9.17	0	35183	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	34842	-434.19	23.50	12	1.54	-155.00	2864.00	81100	20230925	-17.02	27901	20221013	141.21	81100	-17.02	20230925	31950	110.64	20230316	81100	-17.02	20230925	31950	110.64	20230316	2.57	Y	196170	500	258 억		4747949	N	N	45652	N	00	N
112	20231011	100753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68000	2800	2	4.29	38002749800	562486	37.30	67600	68900	66200	84700	45700	65200	67562.25	9.17	0	10611	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	35204	-438.71	23.74	12	1.09	-155.00	2864.00	81100	20230925	-16.15	27901	20221013	143.72	81100	-16.15	20230925	31950	112.83	20230316	81100	-16.15	20230925	31950	112.83	20230316	2.57	Y	196170	500	258 억		4747949	N	N	45652	N	00	N
113	20231011	090757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66800	1600	2	2.45	10688036400	159386	10.57	67600	67800	66400	84700	45700	65200	67057.91	9.17	0	-35553	71400	68300	66700	63600	62000	67500	62800	259	19500	500	46940	100	1	51770806	34583	-430.97	23.32	12	0.31	-155.00	2864.00	81100	20230925	-17.63	27901	20221013	139.42	81100	-17.63	20230925	31950	109.08	20230316	81100	-17.63	20230925	31950	109.08	20230316	2.57	Y	196170	500	258 억		4747949	N	N	45652	N	00	N
114	20231010	160750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65200	-3100	5	-4.54	100200626600	1485232	53.40	68600	69800	65100	88700	47900	68300	67467.02	9.35	0	-32381	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	33755	-420.65	22.77	12	2.87	-155.00	2864.00	81100	20230925	-19.61	27901	20221013	133.68	81100	-19.61	20230925	31950	104.07	20230316	81100	-19.61	20230925	31950	104.07	20230316	2.57	Y	196170	500	258 억		4842202	N	N	45560	N	00	N
115	20231010	150746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65700	-2600	5	-3.81	92454476500	1366701	49.14	68600	69800	65100	88700	47900	68300	67646.75	9.35	0	-40383	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	34013	-423.87	22.94	12	2.64	-155.00	2864.00	81100	20230925	-18.99	27901	20221013	135.48	81100	-18.99	20230925	31950	105.63	20230316	81100	-18.99	20230925	31950	105.63	20230316	2.57	Y	196170	500	258 억		4842202	N	N	92362	N	00	N
116	20231010	140750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	65900	-2400	5	-3.51	76289198800	1121241	40.32	68600	69800	65800	88700	47900	68300	68039.40	9.35	0	-42537	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	34117	-425.16	23.01	12	2.17	-155.00	2864.00	81100	20230925	-18.74	27901	20221013	136.19	81100	-18.74	20230925	31950	106.26	20230316	81100	-18.74	20230925	31950	106.26	20230316	2.57	Y	196170	500	258 억		4842202	N	N	92362	N	00	N
117	20231010	130743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67100	-1200	5	-1.76	61015237100	891909	32.07	68600	69800	67000	88700	47900	68300	68410.01	9.35	0	-68887	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	34738	-432.90	23.43	12	1.72	-155.00	2864.00	81100	20230925	-17.26	27901	20221013	140.49	81100	-17.26	20230925	31950	110.02	20230316	81100	-17.26	20230925	31950	110.02	20230316	2.57	Y	196170	500	258 억		4842202	N	N	92362	N	00	N
118	20231010	120742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68000	-300	5	-0.44	52138278900	760850	27.36	68600	69800	67000	88700	47900	68300	68527.08	9.35	0	-78510	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	35204	-438.71	23.74	12	1.47	-155.00	2864.00	81100	20230925	-16.15	27901	20221013	143.72	81100	-16.15	20230925	31950	112.83	20230316	81100	-16.15	20230925	31950	112.83	20230316	2.57	Y	196170	500	258 억		4842202	N	N	92362	N	00	N
119	20231010	110729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68100	-200	5	-0.29	47424540400	691608	24.87	68600	69800	67000	88700	47900	68300	68572.38	9.35	0	-79727	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	35256	-439.35	23.78	12	1.34	-155.00	2864.00	81100	20230925	-16.03	27901	20221013	144.08	81100	-16.03	20230925	31950	113.15	20230316	81100	-16.03	20230925	31950	113.15	20230316	2.57	Y	196170	500	258 억		4842202	N	N	92362	N	00	N
120	20231010	100737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69200	900	2	1.32	32813690100	479103	17.23	68600	69600	67000	88700	47900	68300	68490.81	9.35	0	-40533	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	35825	-446.45	24.16	12	0.93	-155.00	2864.00	81100	20230925	-14.67	27901	20221013	148.02	81100	-14.67	20230925	31950	116.59	20230316	81100	-14.67	20230925	31950	116.59	20230316	2.57	Y	196170	500	258 억		4842202	N	N	92362	N	00	N
121	20231010	090731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67500	-800	5	-1.17	10887230600	159915	5.75	68600	69400	67000	88700	47900	68300	68077.98	9.35	0	-32391	74500	71400	67800	64700	61100	72950	66250	259	20400	500	49170	100	1	51770806	34945	-435.48	23.57	12	0.31	-155.00	2864.00	81100	20230925	-16.77	27901	20221013	141.93	81100	-16.77	20230925	31950	111.27	20230316	81100	-16.77	20230925	31950	111.27	20230316	2.57	Y	196170	500	258 억		4842202	N	N	92362	N	00	N
122	20231006	160738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68300	3700	2	5.73	187608831700	2735633	131.34	65600	70900	64200	83900	45300	64600	68587.32	9.27	0	32249	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	35359	-440.65	23.85	12	5.28	-155.00	2864.00	81100	20230925	-15.78	27901	20221013	144.79	81100	-15.78	20230925	31950	113.77	20230316	81100	-15.78	20230925	31950	113.77	20230316	2.56	Y	196170	500	258 억		4800478	N	N	92327	N	00	N
123	20231006	150727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	67700	3100	2	4.80	180907021200	2637268	126.62	65600	70900	64200	83900	45300	64600	68603.90	9.27	0	33120	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	35049	-436.77	23.64	12	5.09	-155.00	2864.00	81100	20230925	-16.52	27901	20221013	142.64	81100	-16.52	20230925	31950	111.89	20230316	81100	-16.52	20230925	31950	111.89	20230316	2.56	Y	196170	500	258 억		4800478	N	N	64878	N	00	N
124	20231006	140730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68400	3800	2	5.88	168277056700	2451218	117.69	65600	70900	64200	83900	45300	64600	68658.59	9.27	0	38980	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	35411	-441.29	23.88	12	4.73	-155.00	2864.00	81100	20230925	-15.66	27901	20221013	145.15	81100	-15.66	20230925	31950	114.08	20230316	81100	-15.66	20230925	31950	114.08	20230316	2.56	Y	196170	500	258 억		4800478	N	N	64878	N	00	N
125	20231006	130720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68600	4000	2	6.19	159253736000	2319438	111.36	65600	70900	64200	83900	45300	64600	68669.18	9.27	0	45468	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	35515	-442.58	23.95	12	4.48	-155.00	2864.00	81100	20230925	-15.41	27901	20221013	145.87	81100	-15.41	20230925	31950	114.71	20230316	81100	-15.41	20230925	31950	114.71	20230316	2.56	Y	196170	500	258 억		4800478	N	N	64878	N	00	N
126	20231006	120719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	68100	3500	2	5.42	146162580500	2126898	102.12	65600	70900	64200	83900	45300	64600	68730.64	9.27	0	91150	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	35256	-439.35	23.78	12	4.11	-155.00	2864.00	81100	20230925	-16.03	27901	20221013	144.08	81100	-16.03	20230925	31950	113.15	20230316	81100	-16.03	20230925	31950	113.15	20230316	2.56	Y	196170	500	258 억		4800478	N	N	64878	N	00	N
127	20231006	110712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69000	4400	2	6.81	134239628300	1952971	93.77	65600	70900	64200	83900	45300	64600	68746.64	9.27	0	105329	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	35722	-445.16	24.09	12	3.77	-155.00	2864.00	81100	20230925	-14.92	27901	20221013	147.30	81100	-14.92	20230925	31950	115.96	20230316	81100	-14.92	20230925	31950	115.96	20230316	2.56	Y	196170	500	258 억		4800478	N	N	64878	N	00	N
128	20231006	100718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	69800	5200	2	8.05	99382740900	1454630	69.84	65600	70500	64200	83900	45300	64600	68334.39	9.27	0	117831	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	36136	-450.32	24.37	12	2.81	-155.00	2864.00	81100	20230925	-13.93	27901	20221013	150.17	81100	-13.93	20230925	31950	118.47	20230316	81100	-13.93	20230925	31950	118.47	20230316	2.56	Y	196170	500	258 억		4800478	N	N	64878	N	00	N
129	20231006	090714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	66500	1900	2	2.94	9530688100	145161	6.97	65600	66800	64200	83900	45300	64600	65693.33	9.27	0	-16465	71400	68000	65500	62100	59600	66750	60850	259	19300	500	46510	100	1	51770806	34428	-429.03	23.22	12	0.28	-155.00	2864.00	81100	20230925	-18.00	27901	20221013	138.34	81100	-18.00	20230925	31950	108.14	20230316	81100	-18.00	20230925	31950	108.14	20230316	2.56	Y	196170	500	258 억		4800478	N	N	64878	N	00	N