KissMeData/080160/price/prices-20230901.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	20230927	160641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16130	-60	5	-0.37	753150250	46930	80.81	16290	16300	15930	21000	11340	16190	16048.33	10.48	0	-15324	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3049	-18.84	3.42	12	0.25	-856.00	4717.00	21800	20230125	-26.01	14010	20230726	15.13	21800	-26.01	20230125	14010	15.13	20230726	21800	-26.01	20230125	14010	15.13	20230726	0.34	Y	080160	500	94 억		1979804	N	N	18651	N	00	N
3	20230927	150645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16180	-10	5	-0.06	702754550	43812	75.44	16290	16300	15930	21000	11340	16190	16040.23	10.48	0	-14985	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3058	-18.90	3.43	12	0.23	-856.00	4717.00	21800	20230125	-25.78	14010	20230726	15.49	21800	-25.78	20230125	14010	15.49	20230726	21800	-25.78	20230125	14010	15.49	20230726	0.34	Y	080160	500	94 억		1979804	N	N	9551	N	00	N
4	20230927	140645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15990	-200	5	-1.24	481120870	30034	51.72	16290	16300	15930	21000	11340	16190	16019.20	10.48	0	-10953	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3022	-18.68	3.39	12	0.16	-856.00	4717.00	21800	20230125	-26.65	14010	20230726	14.13	21800	-26.65	20230125	14010	14.13	20230726	21800	-26.65	20230125	14010	14.13	20230726	0.34	Y	080160	500	94 억		1979804	N	N	9551	N	00	N
5	20230927	130637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	-170	5	-1.05	364321360	22755	39.18	16290	16300	15930	21000	11340	16190	16010.60	10.48	0	-8213	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3028	-18.71	3.40	12	0.12	-856.00	4717.00	21800	20230125	-26.51	14010	20230726	14.35	21800	-26.51	20230125	14010	14.35	20230726	21800	-26.51	20230125	14010	14.35	20230726	0.34	Y	080160	500	94 억		1979804	N	N	9551	N	00	N
6	20230927	120637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	-210	5	-1.30	272229820	16997	29.27	16290	16300	15930	21000	11340	16190	16016.34	10.48	0	-4992	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3020	-18.67	3.39	12	0.09	-856.00	4717.00	21800	20230125	-26.70	14010	20230726	14.06	21800	-26.70	20230125	14010	14.06	20230726	21800	-26.70	20230125	14010	14.06	20230726	0.34	Y	080160	500	94 억		1979804	N	N	9551	N	00	N
7	20230927	110643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16070	-120	5	-0.74	181188170	11306	19.47	16290	16300	15930	21000	11340	16190	16025.83	10.48	0	-2765	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3037	-18.77	3.41	12	0.06	-856.00	4717.00	21800	20230125	-26.28	14010	20230726	14.70	21800	-26.28	20230125	14010	14.70	20230726	21800	-26.28	20230125	14010	14.70	20230726	0.34	Y	080160	500	94 억		1979804	N	N	9551	N	00	N
8	20230927	100639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	-210	5	-1.30	125016200	7803	13.44	16290	16300	15930	21000	11340	16190	16021.53	10.48	0	-1555	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3020	-18.67	3.39	12	0.04	-856.00	4717.00	21800	20230125	-26.70	14010	20230726	14.06	21800	-26.70	20230125	14010	14.06	20230726	21800	-26.70	20230125	14010	14.06	20230726	0.34	Y	080160	500	94 억		1979804	N	N	9551	N	00	N
9	20230927	090649	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16040	-150	5	-0.93	25084690	1555	2.68	16290	16300	16030	21000	11340	16190	16131.60	10.48	0	-521	16663	16426	16163	15926	15663	16295	15795	95	4810	500	11980	10	1	18900000	3032	-18.74	3.40	12	0.01	-856.00	4717.00	21800	20230125	-26.42	14010	20230726	14.49	21800	-26.42	20230125	14010	14.49	20230726	21800	-26.42	20230125	14010	14.49	20230726	0.34	Y	080160	500	94 억		1979804	N	N	9551	N	00	N
10	20230926	160637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	-150	5	-0.92	925790200	57716	98.38	16390	16400	15900	21200	11440	16340	16040.28	10.59	0	-20989	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3060	-18.91	3.43	12	0.31	-856.00	4717.00	21800	20230125	-25.73	14010	20230726	15.56	21800	-25.73	20230125	14010	15.56	20230726	21800	-25.73	20230125	14010	15.56	20230726	0.34	Y	080160	500	94 억		2002298	N	N	9551	N	00	N
11	20230926	150638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15960	-380	5	-2.33	791363090	49355	84.12	16390	16400	15900	21200	11440	16340	16034.10	10.59	0	-17291	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3016	-18.64	3.38	12	0.26	-856.00	4717.00	21800	20230125	-26.79	14010	20230726	13.92	21800	-26.79	20230125	14010	13.92	20230726	21800	-26.79	20230125	14010	13.92	20230726	0.34	Y	080160	500	94 억		2002298	N	N	7517	N	00	N
12	20230926	140632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15960	-380	5	-2.33	680883050	42434	72.33	16390	16400	15900	21200	11440	16340	16045.70	10.59	0	-14586	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3016	-18.64	3.38	12	0.22	-856.00	4717.00	21800	20230125	-26.79	14010	20230726	13.92	21800	-26.79	20230125	14010	13.92	20230726	21800	-26.79	20230125	14010	13.92	20230726	0.34	Y	080160	500	94 억		2002298	N	N	7517	N	00	N
13	20230926	130637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16010	-330	5	-2.02	510810090	31789	54.18	16390	16400	15900	21200	11440	16340	16068.77	10.59	0	-10129	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3026	-18.70	3.39	12	0.17	-856.00	4717.00	21800	20230125	-26.56	14010	20230726	14.28	21800	-26.56	20230125	14010	14.28	20230726	21800	-26.56	20230125	14010	14.28	20230726	0.34	Y	080160	500	94 억		2002298	N	N	7517	N	00	N
14	20230926	120638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	-340	5	-2.08	479993140	29863	50.90	16390	16400	15900	21200	11440	16340	16073.17	10.59	0	-8943	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3024	-18.69	3.39	12	0.16	-856.00	4717.00	21800	20230125	-26.61	14010	20230726	14.20	21800	-26.61	20230125	14010	14.20	20230726	21800	-26.61	20230125	14010	14.20	20230726	0.34	Y	080160	500	94 억		2002298	N	N	7517	N	00	N
15	20230926	110637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	-360	5	-2.20	381170050	23662	40.33	16390	16400	15950	21200	11440	16340	16108.95	10.59	0	-8170	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3020	-18.67	3.39	12	0.13	-856.00	4717.00	21800	20230125	-26.70	14010	20230726	14.06	21800	-26.70	20230125	14010	14.06	20230726	21800	-26.70	20230125	14010	14.06	20230726	0.34	Y	080160	500	94 억		2002298	N	N	7517	N	00	N
16	20230926	100636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16110	-230	5	-1.41	189906250	11727	19.99	16390	16400	16010	21200	11440	16340	16193.93	10.59	0	-430	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3045	-18.82	3.42	12	0.06	-856.00	4717.00	21800	20230125	-26.10	14010	20230726	14.99	21800	-26.10	20230125	14010	14.99	20230726	21800	-26.10	20230125	14010	14.99	20230726	0.34	Y	080160	500	94 억		2002298	N	N	7517	N	00	N
17	20230926	090637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16340	0	3	0.00	15376520	940	1.60	16390	16400	16320	21200	11440	16340	16358.00	10.59	0	181	16686	16512	16236	16062	15786	16600	16150	95	4860	500	12090	10	1	18900000	3088	-19.09	3.46	12	0.00	-856.00	4717.00	21800	20230125	-25.05	14010	20230726	16.63	21800	-25.05	20230125	14010	16.63	20230726	21800	-25.05	20230125	14010	16.63	20230726	0.34	Y	080160	500	94 억		2002298	N	N	7517	N	00	N
18	20230925	160636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16340	230	2	1.43	952584480	58667	119.26	16050	16410	15960	20900	11280	16110	16237.15	10.63	0	-3939	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3088	-19.09	3.46	12	0.31	-856.00	4717.00	21800	20230125	-25.05	14010	20230726	16.63	21800	-25.05	20230125	14010	16.63	20230726	21800	-25.05	20230125	14010	16.63	20230726	0.35	Y	080160	500	94 억		2008262	N	N	7517	N	00	N
19	20230925	150639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16380	270	2	1.68	862454740	53159	108.07	16050	16410	15960	20900	11280	16110	16224.06	10.63	0	-3367	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3096	-19.14	3.47	12	0.28	-856.00	4717.00	21800	20230125	-24.86	14010	20230726	16.92	21800	-24.86	20230125	14010	16.92	20230726	21800	-24.86	20230125	14010	16.92	20230726	0.35	Y	080160	500	94 억		2008262	N	N	12234	N	00	N
20	20230925	140628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16280	170	2	1.06	692486510	42768	86.94	16050	16390	15960	20900	11280	16110	16191.70	10.63	0	-2289	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3077	-19.02	3.45	12	0.23	-856.00	4717.00	21800	20230125	-25.32	14010	20230726	16.20	21800	-25.32	20230125	14010	16.20	20230726	21800	-25.32	20230125	14010	16.20	20230726	0.35	Y	080160	500	94 억		2008262	N	N	12234	N	00	N
21	20230925	130632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16290	180	2	1.12	577719100	35742	72.66	16050	16380	15960	20900	11280	16110	16163.59	10.63	0	-1965	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3079	-19.03	3.45	12	0.19	-856.00	4717.00	21800	20230125	-25.28	14010	20230726	16.27	21800	-25.28	20230125	14010	16.27	20230726	21800	-25.28	20230125	14010	16.27	20230726	0.35	Y	080160	500	94 억		2008262	N	N	12234	N	00	N
22	20230925	120637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	100	2	0.62	522174980	32320	65.70	16050	16380	15960	20900	11280	16110	16156.41	10.63	0	-1291	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3064	-18.94	3.44	12	0.17	-856.00	4717.00	21800	20230125	-25.64	14010	20230726	15.70	21800	-25.64	20230125	14010	15.70	20230726	21800	-25.64	20230125	14010	15.70	20230726	0.35	Y	080160	500	94 억		2008262	N	N	12234	N	00	N
23	20230925	110632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	100	2	0.62	460195520	28503	57.94	16050	16380	15960	20900	11280	16110	16145.51	10.63	0	-988	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3064	-18.94	3.44	12	0.15	-856.00	4717.00	21800	20230125	-25.64	14010	20230726	15.70	21800	-25.64	20230125	14010	15.70	20230726	21800	-25.64	20230125	14010	15.70	20230726	0.35	Y	080160	500	94 억		2008262	N	N	12234	N	00	N
24	20230925	100635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16320	210	2	1.30	285564740	17750	36.08	16050	16380	15960	20900	11280	16110	16088.15	10.63	0	-3086	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3084	-19.07	3.46	12	0.09	-856.00	4717.00	21800	20230125	-25.14	14010	20230726	16.49	21800	-25.14	20230125	14010	16.49	20230726	21800	-25.14	20230125	14010	16.49	20230726	0.35	Y	080160	500	94 억		2008262	N	N	12234	N	00	N
25	20230925	090632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16120	10	2	0.06	40663580	2535	5.15	16050	16120	15980	20900	11280	16110	16040.83	10.63	0	-1117	16430	16270	16090	15930	15750	16350	16010	95	4790	500	11920	10	1	18900000	3047	-18.83	3.42	12	0.01	-856.00	4717.00	21800	20230125	-26.06	14010	20230726	15.06	21800	-26.06	20230125	14010	15.06	20230726	21800	-26.06	20230125	14010	15.06	20230726	0.35	Y	080160	500	94 억		2008262	N	N	12234	N	00	N
26	20230922	160655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16110	-70	5	-0.43	784463560	48788	79.73	16100	16250	15910	21000	11330	16180	16079.03	10.68	0	-7289	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3045	-18.82	3.42	12	0.26	-856.00	4717.00	21800	20230125	-26.10	14010	20230726	14.99	21800	-26.10	20230125	14010	14.99	20230726	21800	-26.10	20230125	14010	14.99	20230726	0.34	Y	080160	500	94 억		2017740	N	N	12234	N	00	N
27	20230922	150651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16130	-50	5	-0.31	712596400	44322	72.44	16100	16250	15910	21000	11330	16180	16077.71	10.68	0	-6136	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3049	-18.84	3.42	12	0.23	-856.00	4717.00	21800	20230125	-26.01	14010	20230726	15.13	21800	-26.01	20230125	14010	15.13	20230726	21800	-26.01	20230125	14010	15.13	20230726	0.34	Y	080160	500	94 억		2017740	N	N	10036	N	00	N
28	20230922	140652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16080	-100	5	-0.62	552267670	34354	56.14	16100	16250	15910	21000	11330	16180	16075.79	10.68	0	-2852	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3039	-18.79	3.41	12	0.18	-856.00	4717.00	21800	20230125	-26.24	14010	20230726	14.78	21800	-26.24	20230125	14010	14.78	20230726	21800	-26.24	20230125	14010	14.78	20230726	0.34	Y	080160	500	94 억		2017740	N	N	10036	N	00	N
29	20230922	130611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16110	-70	5	-0.43	498030020	30985	50.64	16100	16250	15910	21000	11330	16180	16073.26	10.68	0	-2147	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3045	-18.82	3.42	12	0.16	-856.00	4717.00	21800	20230125	-26.10	14010	20230726	14.99	21800	-26.10	20230125	14010	14.99	20230726	21800	-26.10	20230125	14010	14.99	20230726	0.34	Y	080160	500	94 억		2017740	N	N	10036	N	00	N
30	20230922	120610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16100	-80	5	-0.49	441479830	27476	44.90	16100	16250	15910	21000	11330	16180	16067.83	10.68	0	-1792	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3043	-18.81	3.41	12	0.15	-856.00	4717.00	21800	20230125	-26.15	14010	20230726	14.92	21800	-26.15	20230125	14010	14.92	20230726	21800	-26.15	20230125	14010	14.92	20230726	0.34	Y	080160	500	94 억		2017740	N	N	10036	N	00	N
31	20230922	110606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	20	2	0.12	387327880	24121	39.42	16100	16250	15910	21000	11330	16180	16057.70	10.68	0	-1137	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3062	-18.93	3.43	12	0.13	-856.00	4717.00	21800	20230125	-25.69	14010	20230726	15.63	21800	-25.69	20230125	14010	15.63	20230726	21800	-25.69	20230125	14010	15.63	20230726	0.34	Y	080160	500	94 억		2017740	N	N	10036	N	00	N
32	20230922	100607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16030	-150	5	-0.93	277408300	17315	28.30	16100	16180	15910	21000	11330	16180	16021.27	10.68	0	-2136	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3030	-18.73	3.40	12	0.09	-856.00	4717.00	21800	20230125	-26.47	14010	20230726	14.42	21800	-26.47	20230125	14010	14.42	20230726	21800	-26.47	20230125	14010	14.42	20230726	0.34	Y	080160	500	94 억		2017740	N	N	10036	N	00	N
33	20230922	090602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	-200	5	-1.24	81349930	5075	8.29	16100	16180	15910	21000	11330	16180	16029.54	10.68	0	-677	16820	16500	16300	15980	15780	16400	15880	95	4820	500	11970	10	1	18900000	3020	-18.67	3.39	12	0.03	-856.00	4717.00	21800	20230125	-26.70	14010	20230726	14.06	21800	-26.70	20230125	14010	14.06	20230726	21800	-26.70	20230125	14010	14.06	20230726	0.34	Y	080160	500	94 억		2017740	N	N	10036	N	00	N
34	20230921	160610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16180	-480	5	-2.88	996884400	61125	110.60	16540	16620	16100	21650	11670	16660	16309.28	10.76	0	-15136	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3058	-18.90	3.43	12	0.32	-856.00	4717.00	21800	20230125	-25.78	14010	20230726	15.49	21800	-25.78	20230125	14010	15.49	20230726	21800	-25.78	20230125	14010	15.49	20230726	0.34	Y	080160	500	94 억		2033308	N	N	10036	N	00	N
35	20230921	150600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16140	-520	5	-3.12	872002650	53392	96.60	16540	16620	16140	21650	11670	16660	16332.08	10.76	0	-11865	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3050	-18.86	3.42	12	0.28	-856.00	4717.00	21800	20230125	-25.96	14010	20230726	15.20	21800	-25.96	20230125	14010	15.20	20230726	21800	-25.96	20230125	14010	15.20	20230726	0.34	Y	080160	500	94 억		2033308	N	N	13001	N	00	N
36	20230921	140607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	-440	5	-2.64	731895830	44743	80.95	16540	16620	16210	21650	11670	16660	16357.77	10.76	0	-10021	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3066	-18.95	3.44	12	0.24	-856.00	4717.00	21800	20230125	-25.60	14010	20230726	15.77	21800	-25.60	20230125	14010	15.77	20230726	21800	-25.60	20230125	14010	15.77	20230726	0.34	Y	080160	500	94 억		2033308	N	N	13001	N	00	N
37	20230921	130600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16330	-330	5	-1.98	534175510	32585	58.96	16540	16620	16290	21650	11670	16660	16393.29	10.76	0	-2097	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3086	-19.08	3.46	12	0.17	-856.00	4717.00	21800	20230125	-25.09	14010	20230726	16.56	21800	-25.09	20230125	14010	16.56	20230726	21800	-25.09	20230125	14010	16.56	20230726	0.34	Y	080160	500	94 억		2033308	N	N	13001	N	00	N
38	20230921	120555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16370	-290	5	-1.74	462708080	28211	51.04	16540	16620	16290	21650	11670	16660	16401.69	10.76	0	-1027	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3094	-19.12	3.47	12	0.15	-856.00	4717.00	21800	20230125	-24.91	14010	20230726	16.85	21800	-24.91	20230125	14010	16.85	20230726	21800	-24.91	20230125	14010	16.85	20230726	0.34	Y	080160	500	94 억		2033308	N	N	13001	N	00	N
39	20230921	110610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16370	-290	5	-1.74	396215080	24154	43.70	16540	16620	16290	21650	11670	16660	16403.70	10.76	0	-454	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3094	-19.12	3.47	12	0.13	-856.00	4717.00	21800	20230125	-24.91	14010	20230726	16.85	21800	-24.91	20230125	14010	16.85	20230726	21800	-24.91	20230125	14010	16.85	20230726	0.34	Y	080160	500	94 억		2033308	N	N	13001	N	00	N
40	20230921	100600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16360	-300	5	-1.80	283329650	17241	31.19	16540	16620	16290	21650	11670	16660	16433.48	10.76	0	128	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3092	-19.11	3.47	12	0.09	-856.00	4717.00	21800	20230125	-24.95	14010	20230726	16.77	21800	-24.95	20230125	14010	16.77	20230726	21800	-24.95	20230125	14010	16.77	20230726	0.34	Y	080160	500	94 억		2033308	N	N	13001	N	00	N
41	20230921	090607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	-180	5	-1.08	30933670	1876	3.39	16540	16600	16440	21650	11670	16660	16489.16	10.76	0	140	17100	16880	16720	16500	16340	16800	16420	95	4990	500	12320	10	1	18900000	3115	-19.25	3.49	12	0.01	-856.00	4717.00	21800	20230125	-24.40	14010	20230726	17.63	21800	-24.40	20230125	14010	17.63	20230726	21800	-24.40	20230125	14010	17.63	20230726	0.34	Y	080160	500	94 억		2033308	N	N	13001	N	00	N
42	20230920	160606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16660	-190	5	-1.13	919833580	55052	83.48	16710	16940	16560	21900	11800	16850	16708.46	10.79	0	-2229	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3149	-19.46	3.53	12	0.29	-856.00	4717.00	21800	20230125	-23.58	14010	20230726	18.92	21800	-23.58	20230125	14010	18.92	20230726	21800	-23.58	20230125	14010	18.92	20230726	0.36	Y	080160	500	94 억		2038441	N	N	13001	N	00	N
43	20230920	150552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16670	-180	5	-1.07	873380450	52265	79.25	16710	16940	16560	21900	11800	16850	16710.62	10.79	0	-3062	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3151	-19.47	3.53	12	0.28	-856.00	4717.00	21800	20230125	-23.53	14010	20230726	18.99	21800	-23.53	20230125	14010	18.99	20230726	21800	-23.53	20230125	14010	18.99	20230726	0.36	Y	080160	500	94 억		2038441	N	N	9046	N	00	N
44	20230920	140559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16700	-150	5	-0.89	749590230	44835	67.99	16710	16940	16560	21900	11800	16850	16718.86	10.79	0	-2853	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3156	-19.51	3.54	12	0.24	-856.00	4717.00	21800	20230125	-23.39	14010	20230726	19.20	21800	-23.39	20230125	14010	19.20	20230726	21800	-23.39	20230125	14010	19.20	20230726	0.36	Y	080160	500	94 억		2038441	N	N	9046	N	00	N
45	20230920	130553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	-260	5	-1.54	636337100	38028	57.66	16710	16940	16560	21900	11800	16850	16733.38	10.79	0	269	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3136	-19.38	3.52	12	0.20	-856.00	4717.00	21800	20230125	-23.90	14010	20230726	18.42	21800	-23.90	20230125	14010	18.42	20230726	21800	-23.90	20230125	14010	18.42	20230726	0.36	Y	080160	500	94 억		2038441	N	N	9046	N	00	N
46	20230920	120552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	-230	5	-1.36	578758020	34559	52.40	16710	16940	16560	21900	11800	16850	16746.96	10.79	0	2581	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3141	-19.42	3.52	12	0.18	-856.00	4717.00	21800	20230125	-23.76	14010	20230726	18.63	21800	-23.76	20230125	14010	18.63	20230726	21800	-23.76	20230125	14010	18.63	20230726	0.36	Y	080160	500	94 억		2038441	N	N	9046	N	00	N
47	20230920	110559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16610	-240	5	-1.42	504646770	30091	45.63	16710	16940	16600	21900	11800	16850	16770.69	10.79	0	3754	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3139	-19.40	3.52	12	0.16	-856.00	4717.00	21800	20230125	-23.81	14010	20230726	18.56	21800	-23.81	20230125	14010	18.56	20230726	21800	-23.81	20230125	14010	18.56	20230726	0.36	Y	080160	500	94 억		2038441	N	N	9046	N	00	N
48	20230920	100547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-120	5	-0.71	315406520	18730	28.40	16710	16940	16710	21900	11800	16850	16839.64	10.79	0	5646	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3162	-19.54	3.55	12	0.10	-856.00	4717.00	21800	20230125	-23.26	14010	20230726	19.41	21800	-23.26	20230125	14010	19.41	20230726	21800	-23.26	20230125	14010	19.41	20230726	0.36	Y	080160	500	94 억		2038441	N	N	9046	N	00	N
49	20230920	090556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16840	-10	5	-0.06	39161300	2328	3.53	16710	16890	16710	21900	11800	16850	16821.86	10.79	0	220	17156	17002	16816	16662	16476	16910	16570	95	5050	500	12460	10	1	18900000	3183	-19.67	3.57	12	0.01	-856.00	4717.00	21800	20230125	-22.75	14010	20230726	20.20	21800	-22.75	20230125	14010	20.20	20230726	21800	-22.75	20230125	14010	20.20	20230726	0.36	Y	080160	500	94 억		2038441	N	N	9046	N	00	N
50	20230919	160554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16850	-120	5	-0.71	1106464150	65902	53.81	16970	16970	16630	22050	11880	16970	16789.50	10.89	0	-19105	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3185	-19.68	3.57	12	0.35	-856.00	4717.00	21800	20230125	-22.71	14010	20230726	20.27	21800	-22.71	20230125	14010	20.27	20230726	21800	-22.71	20230125	14010	20.27	20230726	0.36	Y	080160	500	94 억		2058110	N	N	9046	N	00	N
51	20230919	150553	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16840	-130	5	-0.77	1042992360	62134	50.74	16970	16970	16630	22050	11880	16970	16786.18	10.89	0	-18422	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3183	-19.67	3.57	12	0.33	-856.00	4717.00	21800	20230125	-22.75	14010	20230726	20.20	21800	-22.75	20230125	14010	20.20	20230726	21800	-22.75	20230125	14010	20.20	20230726	0.36	Y	080160	500	94 억		2058110	N	N	3356	N	00	N
52	20230919	140550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16900	-70	5	-0.41	809471010	48288	39.43	16970	16970	16630	22050	11880	16970	16763.40	10.89	0	-15186	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3194	-19.74	3.58	12	0.26	-856.00	4717.00	21800	20230125	-22.48	14010	20230726	20.63	21800	-22.48	20230125	14010	20.63	20230726	21800	-22.48	20230125	14010	20.63	20230726	0.36	Y	080160	500	94 억		2058110	N	N	3356	N	00	N
53	20230919	130542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16780	-190	5	-1.12	686554330	40980	33.46	16970	16970	16630	22050	11880	16970	16753.40	10.89	0	-11522	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3171	-19.60	3.56	12	0.22	-856.00	4717.00	21800	20230125	-23.03	14010	20230726	19.77	21800	-23.03	20230125	14010	19.77	20230726	21800	-23.03	20230125	14010	19.77	20230726	0.36	Y	080160	500	94 억		2058110	N	N	3356	N	00	N
54	20230919	120557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16690	-280	5	-1.65	542511780	32367	26.43	16970	16970	16630	22050	11880	16970	16761.26	10.89	0	-7949	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3154	-19.50	3.54	12	0.17	-856.00	4717.00	21800	20230125	-23.44	14010	20230726	19.13	21800	-23.44	20230125	14010	19.13	20230726	21800	-23.44	20230125	14010	19.13	20230726	0.36	Y	080160	500	94 억		2058110	N	N	3356	N	00	N
55	20230919	110557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-240	5	-1.41	445002830	26529	21.66	16970	16970	16630	22050	11880	16970	16774.20	10.89	0	-5794	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3162	-19.54	3.55	12	0.14	-856.00	4717.00	21800	20230125	-23.26	14010	20230726	19.41	21800	-23.26	20230125	14010	19.41	20230726	21800	-23.26	20230125	14010	19.41	20230726	0.36	Y	080160	500	94 억		2058110	N	N	3356	N	00	N
56	20230919	100554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16720	-250	5	-1.47	334797600	19921	16.27	16970	16970	16710	22050	11880	16970	16806.26	10.89	0	-6097	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3160	-19.53	3.54	12	0.11	-856.00	4717.00	21800	20230125	-23.30	14010	20230726	19.34	21800	-23.30	20230125	14010	19.34	20230726	21800	-23.30	20230125	14010	19.34	20230726	0.36	Y	080160	500	94 억		2058110	N	N	3356	N	00	N
57	20230919	090549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16820	-150	5	-0.88	65257600	3854	3.15	16970	16970	16780	22050	11880	16970	16932.43	10.89	0	-2475	17423	17196	16773	16546	16123	17310	16660	95	5080	500	12550	10	1	18900000	3179	-19.65	3.57	12	0.02	-856.00	4717.00	21800	20230125	-22.84	14010	20230726	20.06	21800	-22.84	20230125	14010	20.06	20230726	21800	-22.84	20230125	14010	20.06	20230726	0.36	Y	080160	500	94 억		2058110	N	N	3356	N	00	N
58	20230918	160554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16970	330	2	1.98	2054417380	122142	102.78	16360	17000	16350	21600	11650	16640	16819.54	10.94	0	6627	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3207	-19.82	3.60	12	0.65	-856.00	4717.00	21800	20230125	-22.16	14010	20230726	21.13	21800	-22.16	20230125	14010	21.13	20230726	21800	-22.16	20230125	14010	21.13	20230726	0.37	Y	080160	500	94 억		2068345	N	N	3356	N	00	N
59	20230918	150552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16970	330	2	1.98	1908916630	113569	95.57	16360	17000	16350	21600	11650	16640	16808.43	10.94	0	7828	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3207	-19.82	3.60	12	0.60	-856.00	4717.00	21800	20230125	-22.16	14010	20230726	21.13	21800	-22.16	20230125	14010	21.13	20230726	21800	-22.16	20230125	14010	21.13	20230726	0.37	Y	080160	500	94 억		2068345	N	N	12627	N	00	N
60	20230918	140606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16930	290	2	1.74	1534545180	91497	76.99	16360	16950	16350	21600	11650	16640	16771.54	10.94	0	9361	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3200	-19.78	3.59	12	0.48	-856.00	4717.00	21800	20230125	-22.34	14010	20230726	20.84	21800	-22.34	20230125	14010	20.84	20230726	21800	-22.34	20230125	14010	20.84	20230726	0.37	Y	080160	500	94 억		2068345	N	N	12627	N	00	N
61	20230918	130552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16930	290	2	1.74	1244160840	74345	62.56	16360	16930	16350	21600	11650	16640	16734.96	10.94	0	9684	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3200	-19.78	3.59	12	0.39	-856.00	4717.00	21800	20230125	-22.34	14010	20230726	20.84	21800	-22.34	20230125	14010	20.84	20230726	21800	-22.34	20230125	14010	20.84	20230726	0.37	Y	080160	500	94 억		2068345	N	N	12627	N	00	N
62	20230918	120552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16840	200	2	1.20	982230060	58831	49.51	16360	16920	16350	21600	11650	16640	16695.79	10.94	0	9009	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3183	-19.67	3.57	12	0.31	-856.00	4717.00	21800	20230125	-22.75	14010	20230726	20.20	21800	-22.75	20230125	14010	20.20	20230726	21800	-22.75	20230125	14010	20.20	20230726	0.37	Y	080160	500	94 억		2068345	N	N	12627	N	00	N
63	20230918	110550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	90	2	0.54	532661430	32141	27.05	16360	16730	16350	21600	11650	16640	16572.64	10.94	0	3616	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3162	-19.54	3.55	12	0.17	-856.00	4717.00	21800	20230125	-23.26	14010	20230726	19.41	21800	-23.26	20230125	14010	19.41	20230726	21800	-23.26	20230125	14010	19.41	20230726	0.37	Y	080160	500	94 억		2068345	N	N	12627	N	00	N
64	20230918	100546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16540	-100	5	-0.60	224786240	13618	11.46	16360	16630	16350	21600	11650	16640	16506.54	10.94	0	-1793	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3126	-19.32	3.51	12	0.07	-856.00	4717.00	21800	20230125	-24.13	14010	20230726	18.06	21800	-24.13	20230125	14010	18.06	20230726	21800	-24.13	20230125	14010	18.06	20230726	0.37	Y	080160	500	94 억		2068345	N	N	12627	N	00	N
65	20230918	090542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	-80	5	-0.48	29138380	1772	1.49	16360	16630	16350	21600	11650	16640	16443.67	10.94	0	87	16940	16790	16490	16340	16040	16865	16415	95	4960	500	12310	10	1	18900000	3130	-19.35	3.51	12	0.01	-856.00	4717.00	21800	20230125	-24.04	14010	20230726	18.20	21800	-24.04	20230125	14010	18.20	20230726	21800	-24.04	20230125	14010	18.20	20230726	0.37	Y	080160	500	94 억		2068345	N	N	12627	N	00	N
66	20230915	160549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16640	360	2	2.21	1951428600	118598	175.04	16200	16640	16190	21150	11400	16280	16454.14	10.94	0	15350	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3145	-19.44	3.53	12	0.63	-856.00	4717.00	21800	20230125	-23.67	14010	20230726	18.77	21800	-23.67	20230125	14010	18.77	20230726	21800	-23.67	20230125	14010	18.77	20230726	0.38	Y	080160	500	94 억		2067814	N	N	12627	N	00	N
67	20230915	150550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16540	260	2	1.60	1670696370	101692	150.09	16200	16550	16190	21150	11400	16280	16428.99	10.94	0	12929	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3126	-19.32	3.51	12	0.54	-856.00	4717.00	21800	20230125	-24.13	14010	20230726	18.06	21800	-24.13	20230125	14010	18.06	20230726	21800	-24.13	20230125	14010	18.06	20230726	0.38	Y	080160	500	94 억		2067814	N	N	5686	N	00	N
68	20230915	140547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16530	250	2	1.54	1424937310	86806	128.12	16200	16530	16190	21150	11400	16280	16415.19	10.94	0	14910	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3124	-19.31	3.50	12	0.46	-856.00	4717.00	21800	20230125	-24.17	14010	20230726	17.99	21800	-24.17	20230125	14010	17.99	20230726	21800	-24.17	20230125	14010	17.99	20230726	0.38	Y	080160	500	94 억		2067814	N	N	5686	N	00	N
69	20230915	130545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16530	250	2	1.54	1186276730	72342	106.77	16200	16530	16190	21150	11400	16280	16398.17	10.94	0	14746	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3124	-19.31	3.50	12	0.38	-856.00	4717.00	21800	20230125	-24.17	14010	20230726	17.99	21800	-24.17	20230125	14010	17.99	20230726	21800	-24.17	20230125	14010	17.99	20230726	0.38	Y	080160	500	94 억		2067814	N	N	5686	N	00	N
70	20230915	120551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16490	210	2	1.29	958711520	58544	86.40	16200	16520	16190	21150	11400	16280	16375.91	10.94	0	12576	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3117	-19.26	3.50	12	0.31	-856.00	4717.00	21800	20230125	-24.36	14010	20230726	17.70	21800	-24.36	20230125	14010	17.70	20230726	21800	-24.36	20230125	14010	17.70	20230726	0.38	Y	080160	500	94 억		2067814	N	N	5686	N	00	N
71	20230915	110554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16400	120	2	0.74	548162200	33593	49.58	16200	16410	16190	21150	11400	16280	16317.75	10.94	0	6480	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3100	-19.16	3.48	12	0.18	-856.00	4717.00	21800	20230125	-24.77	14010	20230726	17.06	21800	-24.77	20230125	14010	17.06	20230726	21800	-24.77	20230125	14010	17.06	20230726	0.38	Y	080160	500	94 억		2067814	N	N	5686	N	00	N
72	20230915	100551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16270	-10	5	-0.06	226764680	13948	20.59	16200	16380	16190	21150	11400	16280	16257.86	10.94	0	224	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3075	-19.01	3.45	12	0.07	-856.00	4717.00	21800	20230125	-25.37	14010	20230726	16.13	21800	-25.37	20230125	14010	16.13	20230726	21800	-25.37	20230125	14010	16.13	20230726	0.38	Y	080160	500	94 억		2067814	N	N	5686	N	00	N
73	20230915	090542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16320	40	2	0.25	18884070	1162	1.71	16200	16320	16190	21150	11400	16280	16251.35	10.94	0	-45	16453	16366	16273	16186	16093	16320	16140	95	4870	500	12040	10	1	18900000	3084	-19.07	3.46	12	0.01	-856.00	4717.00	21800	20230125	-25.14	14010	20230726	16.49	21800	-25.14	20230125	14010	16.49	20230726	21800	-25.14	20230125	14010	16.49	20230726	0.38	Y	080160	500	94 억		2067814	N	N	5686	N	00	N
74	20230914	160547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16280	70	2	0.43	1100958980	67600	114.61	16290	16360	16180	21050	11350	16210	16286.38	10.91	0	-5669	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3077	-19.02	3.45	12	0.36	-856.00	4717.00	21800	20230125	-25.32	14010	20230726	16.20	21800	-25.32	20230125	14010	16.20	20230726	21800	-25.32	20230125	14010	16.20	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5686	N	00	N
75	20230914	150536	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16300	90	2	0.56	779519370	47853	81.13	16290	16360	16180	21050	11350	16210	16289.87	10.91	0	957	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3081	-19.04	3.46	12	0.25	-856.00	4717.00	21800	20230125	-25.23	14010	20230726	16.35	21800	-25.23	20230125	14010	16.35	20230726	21800	-25.23	20230125	14010	16.35	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5794	N	00	N
76	20230914	140543	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16350	140	2	0.86	713627950	43821	74.29	16290	16360	16180	21050	11350	16210	16285.07	10.91	0	1827	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3090	-19.10	3.47	12	0.23	-856.00	4717.00	21800	20230125	-25.00	14010	20230726	16.70	21800	-25.00	20230125	14010	16.70	20230726	21800	-25.00	20230125	14010	16.70	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5794	N	00	N
77	20230914	130532	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16340	130	2	0.80	548872680	33737	57.20	16290	16350	16180	21050	11350	16210	16269.16	10.91	0	1830	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3088	-19.09	3.46	12	0.18	-856.00	4717.00	21800	20230125	-25.05	14010	20230726	16.63	21800	-25.05	20230125	14010	16.63	20230726	21800	-25.05	20230125	14010	16.63	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5794	N	00	N
78	20230914	120542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16280	70	2	0.43	422720560	26000	44.08	16290	16320	16180	21050	11350	16210	16258.48	10.91	0	2485	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3077	-19.02	3.45	12	0.14	-856.00	4717.00	21800	20230125	-25.32	14010	20230726	16.20	21800	-25.32	20230125	14010	16.20	20230726	21800	-25.32	20230125	14010	16.20	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5794	N	00	N
79	20230914	110537	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	10	2	0.06	328870030	20225	34.29	16290	16320	16180	21050	11350	16210	16260.57	10.91	0	2445	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3066	-18.95	3.44	12	0.11	-856.00	4717.00	21800	20230125	-25.60	14010	20230726	15.77	21800	-25.60	20230125	14010	15.77	20230726	21800	-25.60	20230125	14010	15.77	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5794	N	00	N
80	20230914	100533	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16280	70	2	0.43	242335590	14892	25.25	16290	16320	16180	21050	11350	16210	16272.87	10.91	0	1578	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3077	-19.02	3.45	12	0.08	-856.00	4717.00	21800	20230125	-25.32	14010	20230726	16.20	21800	-25.32	20230125	14010	16.20	20230726	21800	-25.32	20230125	14010	16.20	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5794	N	00	N
81	20230914	090544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	10	2	0.06	18113250	1116	1.89	16290	16290	16180	21050	11350	16210	16230.51	10.91	0	43	16436	16322	16186	16072	15936	16380	16130	95	4840	500	11990	10	1	18900000	3066	-18.95	3.44	12	0.01	-856.00	4717.00	21800	20230125	-25.60	14010	20230726	15.77	21800	-25.60	20230125	14010	15.77	20230726	21800	-25.60	20230125	14010	15.77	20230726	0.39	Y	080160	500	94 억		2062141	N	N	5794	N	00	N
82	20230913	160547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	50	2	0.31	945100590	58451	80.24	16160	16300	16050	21000	11320	16160	16169.10	10.94	0	-5626	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3064	-18.94	3.44	12	0.31	-856.00	4717.00	21800	20230125	-25.64	14010	20230726	15.70	21800	-25.64	20230125	14010	15.70	20230726	21800	-25.64	20230125	14010	15.70	20230726	0.39	Y	080160	500	94 억		2067854	N	N	5794	N	00	N
83	20230913	150540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16240	80	2	0.50	876343310	54215	74.42	16160	16300	16050	21000	11320	16160	16164.22	10.94	0	-5791	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3069	-18.97	3.44	12	0.29	-856.00	4717.00	21800	20230125	-25.50	14010	20230726	15.92	21800	-25.50	20230125	14010	15.92	20230726	21800	-25.50	20230125	14010	15.92	20230726	0.39	Y	080160	500	94 억		2067854	N	N	6094	N	00	N
84	20230913	140543	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16120	-40	5	-0.25	631420900	39091	53.66	16160	16300	16050	21000	11320	16160	16152.59	10.94	0	-4328	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3047	-18.83	3.42	12	0.21	-856.00	4717.00	21800	20230125	-26.06	14010	20230726	15.06	21800	-26.06	20230125	14010	15.06	20230726	21800	-26.06	20230125	14010	15.06	20230726	0.39	Y	080160	500	94 억		2067854	N	N	6094	N	00	N
85	20230913	130530	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	-70	5	-0.43	548374500	33933	46.58	16160	16300	16060	21000	11320	16160	16160.51	10.94	0	-3665	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3041	-18.80	3.41	12	0.18	-856.00	4717.00	21800	20230125	-26.19	14010	20230726	14.85	21800	-26.19	20230125	14010	14.85	20230726	21800	-26.19	20230125	14010	14.85	20230726	0.39	Y	080160	500	94 억		2067854	N	N	6094	N	00	N
86	20230913	120542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16100	-60	5	-0.37	472988890	29248	40.15	16160	16300	16060	21000	11320	16160	16171.67	10.94	0	-1904	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3043	-18.81	3.41	12	0.15	-856.00	4717.00	21800	20230125	-26.15	14010	20230726	14.92	21800	-26.15	20230125	14010	14.92	20230726	21800	-26.15	20230125	14010	14.92	20230726	0.39	Y	080160	500	94 억		2067854	N	N	6094	N	00	N
87	20230913	110542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16170	10	2	0.06	419588750	25935	35.60	16160	16300	16060	21000	11320	16160	16178.48	10.94	0	-754	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3056	-18.89	3.43	12	0.14	-856.00	4717.00	21800	20230125	-25.83	14010	20230726	15.42	21800	-25.83	20230125	14010	15.42	20230726	21800	-25.83	20230125	14010	15.42	20230726	0.39	Y	080160	500	94 억		2067854	N	N	6094	N	00	N
88	20230913	100534	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	30	2	0.19	254496670	15695	21.55	16160	16300	16090	21000	11320	16160	16215.14	10.94	0	2017	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3060	-18.91	3.43	12	0.08	-856.00	4717.00	21800	20230125	-25.73	14010	20230726	15.56	21800	-25.73	20230125	14010	15.56	20230726	21800	-25.73	20230125	14010	15.56	20230726	0.39	Y	080160	500	94 억		2067854	N	N	6094	N	00	N
89	20230913	090532	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	30	2	0.19	23673780	1463	2.01	16160	16220	16090	21000	11320	16160	16181.67	10.94	0	-964	16466	16312	16146	15992	15826	16390	16070	95	4840	500	11950	10	1	18900000	3060	-18.91	3.43	12	0.01	-856.00	4717.00	21800	20230125	-25.73	14010	20230726	15.56	21800	-25.73	20230125	14010	15.56	20230726	21800	-25.73	20230125	14010	15.56	20230726	0.39	Y	080160	500	94 억		2067854	N	N	6094	N	00	N
90	20230912	160526	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16160	160	2	1.00	1173685410	72809	133.65	15990	16300	15980	20800	11200	16000	16120.06	10.94	0	869	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3054	-18.88	3.43	12	0.39	-856.00	4717.00	21800	20230125	-25.87	14010	20230726	15.35	21800	-25.87	20230125	14010	15.35	20230726	21800	-25.87	20230125	14010	15.35	20230726	0.40	Y	080160	500	94 억		2067258	N	N	6094	N	00	N
91	20230912	150535	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16130	130	2	0.81	1098611600	68160	125.11	15990	16300	15980	20800	11200	16000	16118.13	10.94	0	3197	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3049	-18.84	3.42	12	0.36	-856.00	4717.00	21800	20230125	-26.01	14010	20230726	15.13	21800	-26.01	20230125	14010	15.13	20230726	21800	-26.01	20230125	14010	15.13	20230726	0.40	Y	080160	500	94 억		2067258	N	N	5070	N	00	N
92	20230912	140534	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16110	110	2	0.69	1009443930	62616	114.94	15990	16300	15980	20800	11200	16000	16121.18	10.94	0	4211	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3045	-18.82	3.42	12	0.33	-856.00	4717.00	21800	20230125	-26.10	14010	20230726	14.99	21800	-26.10	20230125	14010	14.99	20230726	21800	-26.10	20230125	14010	14.99	20230726	0.40	Y	080160	500	94 억		2067258	N	N	5070	N	00	N
93	20230912	130529	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16150	150	2	0.94	866733870	53755	98.67	15990	16300	15980	20800	11200	16000	16123.78	10.94	0	7147	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3052	-18.87	3.42	12	0.28	-856.00	4717.00	21800	20230125	-25.92	14010	20230726	15.27	21800	-25.92	20230125	14010	15.27	20230726	21800	-25.92	20230125	14010	15.27	20230726	0.40	Y	080160	500	94 억		2067258	N	N	5070	N	00	N
94	20230912	120524	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16060	60	2	0.38	675992640	41908	76.93	15990	16300	15980	20800	11200	16000	16130.40	10.94	0	5369	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3035	-18.76	3.40	12	0.22	-856.00	4717.00	21800	20230125	-26.33	14010	20230726	14.63	21800	-26.33	20230125	14010	14.63	20230726	21800	-26.33	20230125	14010	14.63	20230726	0.40	Y	080160	500	94 억		2067258	N	N	5070	N	00	N
95	20230912	110530	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16130	130	2	0.81	518889990	32154	59.02	15990	16300	15980	20800	11200	16000	16137.65	10.94	0	5760	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3049	-18.84	3.42	12	0.17	-856.00	4717.00	21800	20230125	-26.01	14010	20230726	15.13	21800	-26.01	20230125	14010	15.13	20230726	21800	-26.01	20230125	14010	15.13	20230726	0.40	Y	080160	500	94 억		2067258	N	N	5070	N	00	N
96	20230912	100528	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16130	130	2	0.81	372439640	23042	42.30	15990	16300	15980	20800	11200	16000	16163.51	10.94	0	6048	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3049	-18.84	3.42	12	0.12	-856.00	4717.00	21800	20230125	-26.01	14010	20230726	15.13	21800	-26.01	20230125	14010	15.13	20230726	21800	-26.01	20230125	14010	15.13	20230726	0.40	Y	080160	500	94 억		2067258	N	N	5070	N	00	N
97	20230912	090539	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16010	10	2	0.06	79767670	4976	9.13	15990	16190	15980	20800	11200	16000	16030.48	10.94	0	2492	16460	16230	16100	15870	15740	16165	15805	95	4800	500	11840	10	1	18900000	3026	-18.70	3.39	12	0.03	-856.00	4717.00	21800	20230125	-26.56	14010	20230726	14.28	21800	-26.56	20230125	14010	14.28	20230726	21800	-26.56	20230125	14010	14.28	20230726	0.40	Y	080160	500	94 억		2067258	N	N	5070	N	00	N
98	20230911	160525	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	-210	5	-1.30	874819330	54452	80.93	16330	16330	15970	21050	11350	16210	16066.30	11.00	0	-2653	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3024	-18.69	3.39	12	0.29	-856.00	4717.00	21800	20230125	-26.61	14010	20230726	14.20	21800	-26.61	20230125	14010	14.20	20230726	21800	-26.61	20230125	14010	14.20	20230726	0.40	Y	080160	500	94 억		2079650	N	N	5070	N	00	N
99	20230911	150533	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	-190	5	-1.17	755128260	46978	69.82	16330	16330	15970	21050	11350	16210	16074.08	11.00	0	-4155	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3028	-18.71	3.40	12	0.25	-856.00	4717.00	21800	20230125	-26.51	14010	20230726	14.35	21800	-26.51	20230125	14010	14.35	20230726	21800	-26.51	20230125	14010	14.35	20230726	0.40	Y	080160	500	94 억		2079650	N	N	7621	N	00	N
100	20230911	140539	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16100	-110	5	-0.68	599381780	37310	55.45	16330	16330	15970	21050	11350	16210	16064.90	11.00	0	-3470	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3043	-18.81	3.41	12	0.20	-856.00	4717.00	21800	20230125	-26.15	14010	20230726	14.92	21800	-26.15	20230125	14010	14.92	20230726	21800	-26.15	20230125	14010	14.92	20230726	0.40	Y	080160	500	94 억		2079650	N	N	7621	N	00	N
101	20230911	130519	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16050	-160	5	-0.99	490958940	30581	45.45	16330	16330	15970	21050	11350	16210	16054.37	11.00	0	-1904	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3033	-18.75	3.40	12	0.16	-856.00	4717.00	21800	20230125	-26.38	14010	20230726	14.56	21800	-26.38	20230125	14010	14.56	20230726	21800	-26.38	20230125	14010	14.56	20230726	0.40	Y	080160	500	94 억		2079650	N	N	7621	N	00	N
102	20230911	120526	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16030	-180	5	-1.11	395721290	24646	36.63	16330	16330	15970	21050	11350	16210	16056.20	11.00	0	-1898	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3030	-18.73	3.40	12	0.13	-856.00	4717.00	21800	20230125	-26.47	14010	20230726	14.42	21800	-26.47	20230125	14010	14.42	20230726	21800	-26.47	20230125	14010	14.42	20230726	0.40	Y	080160	500	94 억		2079650	N	N	7621	N	00	N
103	20230911	110516	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	-210	5	-1.30	342700910	21336	31.71	16330	16330	15970	21050	11350	16210	16062.08	11.00	0	-1423	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3024	-18.69	3.39	12	0.11	-856.00	4717.00	21800	20230125	-26.61	14010	20230726	14.20	21800	-26.61	20230125	14010	14.20	20230726	21800	-26.61	20230125	14010	14.20	20230726	0.40	Y	080160	500	94 억		2079650	N	N	7621	N	00	N
104	20230911	100520	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16150	-60	5	-0.37	206347950	12814	19.04	16330	16330	16010	21050	11350	16210	16103.30	11.00	0	-1782	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3052	-18.87	3.42	12	0.07	-856.00	4717.00	21800	20230125	-25.92	14010	20230726	15.27	21800	-25.92	20230125	14010	15.27	20230726	21800	-25.92	20230125	14010	15.27	20230726	0.40	Y	080160	500	94 억		2079650	N	N	7621	N	00	N
105	20230911	090517	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	10	2	0.06	30509130	1877	2.79	16330	16330	16180	21050	11350	16210	16254.25	11.00	0	-555	16530	16370	16120	15960	15710	16450	16040	95	4840	500	11990	10	1	18900000	3066	-18.95	3.44	12	0.01	-856.00	4717.00	21800	20230125	-25.60	14010	20230726	15.77	21800	-25.60	20230125	14010	15.77	20230726	21800	-25.60	20230125	14010	15.77	20230726	0.40	Y	080160	500	94 억		2079650	N	N	7621	N	00	N
106	20230908	160527	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	340	2	2.14	1083404830	67192	88.94	15870	16280	15870	20600	11110	15870	16124.00	10.96	0	8197	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3064	-18.94	3.44	12	0.36	-856.00	4717.00	21800	20230125	-25.64	14010	20230726	15.70	21800	-25.64	20230125	14010	15.70	20230726	21800	-25.64	20230125	14010	15.70	20230726	0.40	Y	080160	500	94 억		2072051	N	N	7621	N	00	N
107	20230908	150528	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16160	290	2	1.83	1034195980	64153	84.92	15870	16280	15870	20600	11110	15870	16120.77	10.96	0	8962	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3054	-18.88	3.43	12	0.34	-856.00	4717.00	21800	20230125	-25.87	14010	20230726	15.35	21800	-25.87	20230125	14010	15.35	20230726	21800	-25.87	20230125	14010	15.35	20230726	0.40	Y	080160	500	94 억		2072051	N	N	8132	N	00	N
108	20230908	140527	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16170	300	2	1.89	935865860	58081	76.88	15870	16280	15870	20600	11110	15870	16113.12	10.96	0	11390	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3056	-18.89	3.43	12	0.31	-856.00	4717.00	21800	20230125	-25.83	14010	20230726	15.42	21800	-25.83	20230125	14010	15.42	20230726	21800	-25.83	20230125	14010	15.42	20230726	0.40	Y	080160	500	94 억		2072051	N	N	8132	N	00	N
109	20230908	130531	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16180	310	2	1.95	720014170	44753	59.24	15870	16190	15870	20600	11110	15870	16088.62	10.96	0	11452	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3058	-18.90	3.43	12	0.24	-856.00	4717.00	21800	20230125	-25.78	14010	20230726	15.49	21800	-25.78	20230125	14010	15.49	20230726	21800	-25.78	20230125	14010	15.49	20230726	0.40	Y	080160	500	94 억		2072051	N	N	8132	N	00	N
110	20230908	120538	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16100	230	2	1.45	559749380	34830	46.11	15870	16160	15870	20600	11110	15870	16070.90	10.96	0	6147	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3043	-18.81	3.41	12	0.18	-856.00	4717.00	21800	20230125	-26.15	14010	20230726	14.92	21800	-26.15	20230125	14010	14.92	20230726	21800	-26.15	20230125	14010	14.92	20230726	0.40	Y	080160	500	94 억		2072051	N	N	8132	N	00	N
111	20230908	110533	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	150	2	0.95	359021160	22366	29.61	15870	16160	15870	20600	11110	15870	16052.10	10.96	0	3426	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3028	-18.71	3.40	12	0.12	-856.00	4717.00	21800	20230125	-26.51	14010	20230726	14.35	21800	-26.51	20230125	14010	14.35	20230726	21800	-26.51	20230125	14010	14.35	20230726	0.40	Y	080160	500	94 억		2072051	N	N	8132	N	00	N
112	20230908	100528	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16080	210	2	1.32	247527280	15408	20.40	15870	16160	15870	20600	11110	15870	16064.85	10.96	0	933	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3039	-18.79	3.41	12	0.08	-856.00	4717.00	21800	20230125	-26.24	14010	20230726	14.78	21800	-26.24	20230125	14010	14.78	20230726	21800	-26.24	20230125	14010	14.78	20230726	0.40	Y	080160	500	94 억		2072051	N	N	8132	N	00	N
113	20230908	090532	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15980	110	2	0.69	17216610	1084	1.43	15870	15980	15870	20600	11110	15870	15882.48	10.96	0	-286	16170	16020	15870	15720	15570	15945	15645	95	4730	500	11740	10	1	18900000	3020	-18.67	3.39	12	0.01	-856.00	4717.00	21800	20230125	-26.70	14010	20230726	14.06	21800	-26.70	20230125	14010	14.06	20230726	21800	-26.70	20230125	14010	14.06	20230726	0.40	Y	080160	500	94 억		2072051	N	N	8132	N	00	N
114	20230907	160524	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15870	-150	5	-0.94	1196280790	75524	131.49	16020	16020	15720	20800	11220	16020	15839.73	11.02	0	-9875	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	2999	-18.54	3.36	12	0.40	-856.00	4717.00	21800	20230125	-27.20	14010	20230726	13.28	21800	-27.20	20230125	14010	13.28	20230726	21800	-27.20	20230125	14010	13.28	20230726	0.43	Y	080160	500	94 억		2082191	N	N	8132	N	00	N
115	20230907	150528	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15910	-110	5	-0.69	1148005860	72485	126.20	16020	16020	15720	20800	11220	16020	15837.84	11.02	0	-9614	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	3007	-18.59	3.37	12	0.38	-856.00	4717.00	21800	20230125	-27.02	14010	20230726	13.56	21800	-27.02	20230125	14010	13.56	20230726	21800	-27.02	20230125	14010	13.56	20230726	0.43	Y	080160	500	94 억		2082191	N	N	7083	N	00	N
116	20230907	140524	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15880	-140	5	-0.87	1030998040	65113	113.37	16020	16020	15720	20800	11220	16020	15833.98	11.02	0	-9795	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	3001	-18.55	3.37	12	0.34	-856.00	4717.00	21800	20230125	-27.16	14010	20230726	13.35	21800	-27.16	20230125	14010	13.35	20230726	21800	-27.16	20230125	14010	13.35	20230726	0.43	Y	080160	500	94 억		2082191	N	N	7083	N	00	N
117	20230907	130523	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15870	-150	5	-0.94	957047940	60456	105.26	16020	16020	15720	20800	11220	16020	15830.49	11.02	0	-8939	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	2999	-18.54	3.36	12	0.32	-856.00	4717.00	21800	20230125	-27.20	14010	20230726	13.28	21800	-27.20	20230125	14010	13.28	20230726	21800	-27.20	20230125	14010	13.28	20230726	0.43	Y	080160	500	94 억		2082191	N	N	7083	N	00	N
118	20230907	120531	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15750	-270	5	-1.69	750794490	47419	82.56	16020	16020	15720	20800	11220	16020	15833.20	11.02	0	-11229	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	2977	-18.40	3.34	12	0.25	-856.00	4717.00	21800	20230125	-27.75	14010	20230726	12.42	21800	-27.75	20230125	14010	12.42	20230726	21800	-27.75	20230125	14010	12.42	20230726	0.43	Y	080160	500	94 억		2082191	N	N	7083	N	00	N
119	20230907	110529	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15810	-210	5	-1.31	638198800	40274	70.12	16020	16020	15780	20800	11220	16020	15846.42	11.02	0	-10656	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	2988	-18.47	3.35	12	0.21	-856.00	4717.00	21800	20230125	-27.48	14010	20230726	12.85	21800	-27.48	20230125	14010	12.85	20230726	21800	-27.48	20230125	14010	12.85	20230726	0.43	Y	080160	500	94 억		2082191	N	N	7083	N	00	N
120	20230907	100527	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15840	-180	5	-1.12	450194470	28384	49.42	16020	16020	15800	20800	11220	16020	15860.85	11.02	0	-7093	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	2994	-18.50	3.36	12	0.15	-856.00	4717.00	21800	20230125	-27.34	14010	20230726	13.06	21800	-27.34	20230125	14010	13.06	20230726	21800	-27.34	20230125	14010	13.06	20230726	0.43	Y	080160	500	94 억		2082191	N	N	7083	N	00	N
121	20230907	090532	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15940	-80	5	-0.50	24570480	1539	2.68	16020	16020	15910	20800	11220	16020	15965.22	11.02	0	-150	16320	16170	16060	15910	15800	16115	15855	95	4780	500	11850	10	1	18900000	3013	-18.62	3.38	12	0.01	-856.00	4717.00	21800	20230125	-26.88	14010	20230726	13.78	21800	-26.88	20230125	14010	13.78	20230726	21800	-26.88	20230125	14010	13.78	20230726	0.43	Y	080160	500	94 억		2082191	N	N	7083	N	00	N
122	20230906	160525	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	-150	5	-0.93	920866290	57234	78.66	16040	16210	15950	21000	11320	16170	16089.50	11.09	0	-14190	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3028	-18.71	3.40	12	0.30	-856.00	4717.00	21800	20230125	-26.51	14010	20230726	14.35	21800	-26.51	20230125	14010	14.35	20230726	21800	-26.51	20230125	14010	14.35	20230726	0.42	Y	080160	500	94 억		2096598	N	N	7083	N	00	N
123	20230906	150526	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16040	-130	5	-0.80	839010960	52126	71.64	16040	16210	15950	21000	11320	16170	16095.82	11.09	0	-12255	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3032	-18.74	3.40	12	0.28	-856.00	4717.00	21800	20230125	-26.42	14010	20230726	14.49	21800	-26.42	20230125	14010	14.49	20230726	21800	-26.42	20230125	14010	14.49	20230726	0.42	Y	080160	500	94 억		2096598	N	N	8277	N	00	N
124	20230906	140526	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16100	-70	5	-0.43	706852050	43895	60.33	16040	16210	15950	21000	11320	16170	16103.25	11.09	0	-8420	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3043	-18.81	3.41	12	0.23	-856.00	4717.00	21800	20230125	-26.15	14010	20230726	14.92	21800	-26.15	20230125	14010	14.92	20230726	21800	-26.15	20230125	14010	14.92	20230726	0.42	Y	080160	500	94 억		2096598	N	N	8277	N	00	N
125	20230906	130521	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	-80	5	-0.49	617063330	38315	52.66	16040	16210	15950	21000	11320	16170	16105.00	11.09	0	-7184	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3041	-18.80	3.41	12	0.20	-856.00	4717.00	21800	20230125	-26.19	14010	20230726	14.85	21800	-26.19	20230125	14010	14.85	20230726	21800	-26.19	20230125	14010	14.85	20230726	0.42	Y	080160	500	94 억		2096598	N	N	8277	N	00	N
126	20230906	120531	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16070	-100	5	-0.62	498576490	30949	42.54	16040	16210	15950	21000	11320	16170	16109.61	11.09	0	-5319	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3037	-18.77	3.41	12	0.16	-856.00	4717.00	21800	20230125	-26.28	14010	20230726	14.70	21800	-26.28	20230125	14010	14.70	20230726	21800	-26.28	20230125	14010	14.70	20230726	0.42	Y	080160	500	94 억		2096598	N	N	8277	N	00	N
127	20230906	110528	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	-80	5	-0.49	389340770	24141	33.18	16040	16210	15950	21000	11320	16170	16127.78	11.09	0	-5717	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3041	-18.80	3.41	12	0.13	-856.00	4717.00	21800	20230125	-26.19	14010	20230726	14.85	21800	-26.19	20230125	14010	14.85	20230726	21800	-26.19	20230125	14010	14.85	20230726	0.42	Y	080160	500	94 억		2096598	N	N	8277	N	00	N
128	20230906	100513	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16180	10	2	0.06	191143090	11863	16.30	16040	16210	15950	21000	11320	16170	16112.54	11.09	0	1765	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3058	-18.90	3.43	12	0.06	-856.00	4717.00	21800	20230125	-25.78	14010	20230726	15.49	21800	-25.78	20230125	14010	15.49	20230726	21800	-25.78	20230125	14010	15.49	20230726	0.42	Y	080160	500	94 억		2096598	N	N	8277	N	00	N
129	20230906	090519	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	-80	5	-0.49	38745980	2418	3.32	16040	16170	15950	21000	11320	16170	16023.92	11.09	0	696	17210	16690	16020	15500	14830	16355	15165	95	4830	500	11960	10	1	18900000	3041	-18.80	3.41	12	0.01	-856.00	4717.00	21800	20230125	-26.19	14010	20230726	14.85	21800	-26.19	20230125	14010	14.85	20230726	21800	-26.19	20230125	14010	14.85	20230726	0.42	Y	080160	500	94 억		2096598	N	N	8277	N	00	N
130	20230905	160519	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16170	-170	5	-1.04	1178615090	72729	131.96	16350	16540	15350	21200	11440	16340	16205.57	11.11	0	-1742	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3056	-18.89	3.43	12	0.38	-856.00	4717.00	21800	20230125	-25.83	14010	20230726	15.42	21800	-25.83	20230125	14010	15.42	20230726	21800	-25.83	20230125	14010	15.42	20230726	0.44	Y	080160	500	94 억		2099085	N	N	8277	N	00	N
131	20230905	150530	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	-140	5	-0.86	1149952050	70959	128.75	16350	16540	15350	21200	11440	16340	16205.87	11.11	0	-947	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3062	-18.93	3.43	12	0.38	-856.00	4717.00	21800	20230125	-25.69	14010	20230726	15.63	21800	-25.69	20230125	14010	15.63	20230726	21800	-25.69	20230125	14010	15.63	20230726	0.44	Y	080160	500	94 억		2099085	N	N	5287	N	00	N
132	20230905	140527	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16300	-40	5	-0.24	1013429900	62556	113.50	16350	16540	15350	21200	11440	16340	16200.36	11.11	0	1697	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3081	-19.04	3.46	12	0.33	-856.00	4717.00	21800	20230125	-25.23	14010	20230726	16.35	21800	-25.23	20230125	14010	16.35	20230726	21800	-25.23	20230125	14010	16.35	20230726	0.44	Y	080160	500	94 억		2099085	N	N	5287	N	00	N
133	20230905	130508	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16140	-200	5	-1.22	837394740	51703	93.81	16350	16540	15350	21200	11440	16340	16196.25	11.11	0	3305	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3050	-18.86	3.42	12	0.27	-856.00	4717.00	21800	20230125	-25.96	14010	20230726	15.20	21800	-25.96	20230125	14010	15.20	20230726	21800	-25.96	20230125	14010	15.20	20230726	0.44	Y	080160	500	94 억		2099085	N	N	5287	N	00	N
134	20230905	120516	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	-150	5	-0.92	745285490	46000	83.46	16350	16540	15350	21200	11440	16340	16201.86	11.11	0	5435	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3060	-18.91	3.43	12	0.24	-856.00	4717.00	21800	20230125	-25.73	14010	20230726	15.56	21800	-25.73	20230125	14010	15.56	20230726	21800	-25.73	20230125	14010	15.56	20230726	0.44	Y	080160	500	94 억		2099085	N	N	5287	N	00	N
135	20230905	110520	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	-250	5	-1.53	650622670	40130	72.81	16350	16540	15350	21200	11440	16340	16212.87	11.11	0	5139	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3041	-18.80	3.41	12	0.21	-856.00	4717.00	21800	20230125	-26.19	14010	20230726	14.85	21800	-26.19	20230125	14010	14.85	20230726	21800	-26.19	20230125	14010	14.85	20230726	0.44	Y	080160	500	94 억		2099085	N	N	5287	N	00	N
136	20230905	100515	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16310	-30	5	-0.18	228867690	13967	25.34	16350	16540	16260	21200	11440	16340	16386.32	11.11	0	-32	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3083	-19.05	3.46	12	0.07	-856.00	4717.00	21800	20230125	-25.18	14010	20230726	16.42	21800	-25.18	20230125	14010	16.42	20230726	21800	-25.18	20230125	14010	16.42	20230726	0.44	Y	080160	500	94 억		2099085	N	N	5287	N	00	N
137	20230905	090511	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16450	110	2	0.67	48385020	2939	5.33	16350	16540	16350	21200	11440	16340	16463.09	11.11	0	1770	16653	16496	16313	16156	15973	16405	16065	95	4860	500	12090	10	1	18900000	3109	-19.22	3.49	12	0.02	-856.00	4717.00	21800	20230125	-24.54	14010	20230726	17.42	21800	-24.54	20230125	14010	17.42	20230726	21800	-24.54	20230125	14010	17.42	20230726	0.44	Y	080160	500	94 억		2099085	N	N	5287	N	00	N
138	20230904	160512	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16340	-30	5	-0.18	892553230	55003	85.59	16410	16470	16130	21250	11460	16370	16227.29	11.14	0	-2451	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3088	-19.09	3.46	12	0.29	-856.00	4717.00	21800	20230125	-25.05	14010	20230726	16.63	21800	-25.05	20230125	14010	16.63	20230726	21800	-25.05	20230125	14010	16.63	20230726	0.44	Y	080160	500	94 억		2105305	N	N	5287	N	00	N
139	20230904	150505	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16290	-80	5	-0.49	836096890	51543	80.21	16410	16470	16130	21250	11460	16370	16221.31	11.14	0	-1840	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3079	-19.03	3.45	12	0.27	-856.00	4717.00	21800	20230125	-25.28	14010	20230726	16.27	21800	-25.28	20230125	14010	16.27	20230726	21800	-25.28	20230125	14010	16.27	20230726	0.44	Y	080160	500	94 억		2105305	N	N	15805	N	00	N
140	20230904	140500	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16260	-110	5	-0.67	663748200	40972	63.76	16410	16470	16130	21250	11460	16370	16199.99	11.14	0	-1887	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3073	-19.00	3.45	12	0.22	-856.00	4717.00	21800	20230125	-25.41	14010	20230726	16.06	21800	-25.41	20230125	14010	16.06	20230726	21800	-25.41	20230125	14010	16.06	20230726	0.44	Y	080160	500	94 억		2105305	N	N	15805	N	00	N
141	20230904	130509	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16150	-220	5	-1.34	519850770	32085	49.93	16410	16470	16130	21250	11460	16370	16202.24	11.14	0	-1378	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3052	-18.87	3.42	12	0.17	-856.00	4717.00	21800	20230125	-25.92	14010	20230726	15.27	21800	-25.92	20230125	14010	15.27	20230726	21800	-25.92	20230125	14010	15.27	20230726	0.44	Y	080160	500	94 억		2105305	N	N	15805	N	00	N
142	20230904	120500	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16160	-210	5	-1.28	371320950	22884	35.61	16410	16470	16140	21250	11460	16370	16226.15	11.14	0	-2454	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3054	-18.88	3.43	12	0.12	-856.00	4717.00	21800	20230125	-25.87	14010	20230726	15.35	21800	-25.87	20230125	14010	15.35	20230726	21800	-25.87	20230125	14010	15.35	20230726	0.44	Y	080160	500	94 억		2105305	N	N	15805	N	00	N
143	20230904	110453	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16160	-210	5	-1.28	274222720	16872	26.25	16410	16470	16160	21250	11460	16370	16253.04	11.14	0	-2371	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3054	-18.88	3.43	12	0.09	-856.00	4717.00	21800	20230125	-25.87	14010	20230726	15.35	21800	-25.87	20230125	14010	15.35	20230726	21800	-25.87	20230125	14010	15.35	20230726	0.44	Y	080160	500	94 억		2105305	N	N	15805	N	00	N
144	20230904	100455	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	-160	5	-0.98	172446460	10588	16.48	16410	16470	16160	21250	11460	16370	16286.88	11.14	0	-1256	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3064	-18.94	3.44	12	0.06	-856.00	4717.00	21800	20230125	-25.64	14010	20230726	15.70	21800	-25.64	20230125	14010	15.70	20230726	21800	-25.64	20230125	14010	15.70	20230726	0.44	Y	080160	500	94 억		2105305	N	N	15805	N	00	N
145	20230904	090505	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16160	-210	5	-1.28	39446620	2427	3.78	16410	16420	16160	21250	11460	16370	16252.66	11.14	0	-1800	16630	16500	16330	16200	16030	16565	16265	95	4880	500	12110	10	1	18900000	3054	-18.88	3.43	12	0.01	-856.00	4717.00	21800	20230125	-25.87	14010	20230726	15.35	21800	-25.87	20230125	14010	15.35	20230726	21800	-25.87	20230125	14010	15.35	20230726	0.44	Y	080160	500	94 억		2105305	N	N	15805	N	00	N
146	20230901	160458	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16370	110	2	0.68	1044311020	64189	86.45	16260	16460	16160	21100	11390	16260	16268.53	11.12	0	2773	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3094	-19.12	3.47	12	0.34	-856.00	4717.00	21800	20230125	-24.91	14010	20230726	16.85	21800	-24.91	20230125	14010	16.85	20230726	21800	-24.91	20230125	14010	16.85	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15805	N	00	N
147	20230901	150504	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16330	70	2	0.43	998764980	61405	82.70	16260	16460	16160	21100	11390	16260	16265.21	11.12	0	2667	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3086	-19.08	3.46	12	0.32	-856.00	4717.00	21800	20230125	-25.09	14010	20230726	16.56	21800	-25.09	20230125	14010	16.56	20230726	21800	-25.09	20230125	14010	16.56	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15581	N	00	N
148	20230901	140505	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16220	-40	5	-0.25	782542290	48168	64.87	16260	16460	16160	21100	11390	16260	16246.10	11.12	0	6317	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3066	-18.95	3.44	12	0.25	-856.00	4717.00	21800	20230125	-25.60	14010	20230726	15.77	21800	-25.60	20230125	14010	15.77	20230726	21800	-25.60	20230125	14010	15.77	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15581	N	00	N
149	20230901	130452	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16170	-90	5	-0.55	690837000	42515	57.26	16260	16460	16160	21100	11390	16260	16249.25	11.12	0	6276	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3056	-18.89	3.43	12	0.22	-856.00	4717.00	21800	20230125	-25.83	14010	20230726	15.42	21800	-25.83	20230125	14010	15.42	20230726	21800	-25.83	20230125	14010	15.42	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15581	N	00	N
150	20230901	120457	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16180	-80	5	-0.49	623917570	38380	51.69	16260	16460	16160	21100	11390	16260	16256.32	11.12	0	5044	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3058	-18.90	3.43	12	0.20	-856.00	4717.00	21800	20230125	-25.78	14010	20230726	15.49	21800	-25.78	20230125	14010	15.49	20230726	21800	-25.78	20230125	14010	15.49	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15581	N	00	N
151	20230901	110458	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16250	-10	5	-0.06	513437470	31557	42.50	16260	16460	16190	21100	11390	16260	16270.16	11.12	0	3597	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3071	-18.98	3.44	12	0.17	-856.00	4717.00	21800	20230125	-25.46	14010	20230726	15.99	21800	-25.46	20230125	14010	15.99	20230726	21800	-25.46	20230125	14010	15.99	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15581	N	00	N
152	20230901	100455	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16270	10	2	0.06	308698230	18933	25.50	16260	16460	16220	21100	11390	16260	16304.78	11.12	0	4688	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3075	-19.01	3.45	12	0.10	-856.00	4717.00	21800	20230125	-25.37	14010	20230726	16.13	21800	-25.37	20230125	14010	16.13	20230726	21800	-25.37	20230125	14010	16.13	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15581	N	00	N
153	20230901	090449	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16440	180	2	1.11	38890380	2379	3.20	16260	16460	16260	21100	11390	16260	16347.44	11.12	0	1502	16926	16592	16426	16092	15926	16510	16010	95	4840	500	12030	10	1	18900000	3107	-19.21	3.49	12	0.01	-856.00	4717.00	21800	20230125	-24.59	14010	20230726	17.34	21800	-24.59	20230125	14010	17.34	20230726	21800	-24.59	20230125	14010	17.34	20230726	0.46	Y	080160	500	94 억		2102201	N	N	15581	N	00	N