KissMeData/080160/price/prices-20240201.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	20240229	160633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16800	130	2	0.78	1103851620	65922	198.29	16580	16910	16580	21650	11670	16670	16744.81	13.60	0	-9849	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3175	-19.63	3.56	12	0.35	-856.00	4717.00	21300	20230302	-21.13	14010	20230726	19.91	17760	-5.41	20240214	15070	11.48	20240103	21300	-21.13	20230302	14010	19.91	20230726	0.30	N	080160	500	94 억		2570873	N	N	2801	N	00	N
3	20240229	150636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16830	160	2	0.96	1021511950	61021	183.55	16580	16910	16580	21650	11670	16670	16740.33	13.60	0	-8795	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3181	-19.66	3.57	12	0.32	-856.00	4717.00	21300	20230302	-20.99	14010	20230726	20.13	17760	-5.24	20240214	15070	11.68	20240103	21300	-20.99	20230302	14010	20.13	20230726	0.30	N	080160	500	94 억		2570873	N	N	1639	N	00	N
4	20240229	140636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16880	210	2	1.26	715874880	42880	128.98	16580	16910	16580	21650	11670	16670	16694.84	13.60	0	-169	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3190	-19.72	3.58	12	0.23	-856.00	4717.00	21300	20230302	-20.75	14010	20230726	20.49	17760	-4.95	20240214	15070	12.01	20240103	21300	-20.75	20230302	14010	20.49	20230726	0.30	N	080160	500	94 억		2570873	N	N	1639	N	00	N
5	20240229	130634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16660	-10	5	-0.06	494745110	29701	89.34	16580	16790	16580	21650	11670	16670	16657.52	13.60	0	-6479	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3149	-19.46	3.53	12	0.16	-856.00	4717.00	21300	20230302	-21.78	14010	20230726	18.92	17760	-6.19	20240214	15070	10.55	20240103	21300	-21.78	20230302	14010	18.92	20230726	0.30	N	080160	500	94 억		2570873	N	N	1639	N	00	N
6	20240229	120635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16700	30	2	0.18	384577320	23112	69.52	16580	16720	16580	21650	11670	16670	16639.72	13.60	0	-4240	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3156	-19.51	3.54	12	0.12	-856.00	4717.00	21300	20230302	-21.60	14010	20230726	19.20	17760	-5.97	20240214	15070	10.82	20240103	21300	-21.60	20230302	14010	19.20	20230726	0.30	N	080160	500	94 억		2570873	N	N	1639	N	00	N
7	20240229	110636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16660	-10	5	-0.06	319106230	19187	57.71	16580	16720	16580	21650	11670	16670	16631.38	13.60	0	-2706	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3149	-19.46	3.53	12	0.10	-856.00	4717.00	21300	20230302	-21.78	14010	20230726	18.92	17760	-6.19	20240214	15070	10.55	20240103	21300	-21.78	20230302	14010	18.92	20230726	0.30	N	080160	500	94 억		2570873	N	N	1639	N	00	N
8	20240229	100636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	-20	5	-0.12	250296710	15060	45.30	16580	16720	16580	21650	11670	16670	16619.97	13.60	0	122	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3147	-19.45	3.53	12	0.08	-856.00	4717.00	21300	20230302	-21.83	14010	20230726	18.84	17760	-6.25	20240214	15070	10.48	20240103	21300	-21.83	20230302	14010	18.84	20230726	0.30	N	080160	500	94 억		2570873	N	N	1639	N	00	N
9	20240229	090635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16600	-70	5	-0.42	54734620	3299	9.92	16580	16670	16580	21650	11670	16670	16591.28	13.60	0	-1030	16823	16746	16653	16576	16483	16785	16615	95	4980	500	12660	10	1	18900000	3137	-19.39	3.52	12	0.02	-856.00	4717.00	21300	20230302	-22.07	14010	20230726	18.49	17760	-6.53	20240214	15070	10.15	20240103	21300	-22.07	20230302	14010	18.49	20230726	0.30	N	080160	500	94 억		2570873	N	N	1639	N	00	N
10	20240228	160558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16670	-60	5	-0.36	550823700	33032	65.35	16560	16730	16560	21700	11720	16730	16675.46	13.61	0	-6196	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3151	-19.47	3.53	12	0.17	-856.00	4717.00	21300	20230302	-21.74	14010	20230726	18.99	17760	-6.14	20240214	15070	10.62	20240103	21300	-21.74	20230302	14010	18.99	20230726	0.32	N	080160	500	94 억		2571944	N	N	1639	N	00	N
11	20240228	150558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16670	-60	5	-0.36	493728660	29607	58.57	16560	16730	16560	21700	11720	16730	16676.08	13.61	0	-4508	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3151	-19.47	3.53	12	0.16	-856.00	4717.00	21300	20230302	-21.74	14010	20230726	18.99	17760	-6.14	20240214	15070	10.62	20240103	21300	-21.74	20230302	14010	18.99	20230726	0.32	N	080160	500	94 억		2571944	N	N	773	N	00	N
12	20240228	140636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16700	-30	5	-0.18	384241080	23043	45.59	16560	16730	16560	21700	11720	16730	16674.96	13.61	0	-4168	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3156	-19.51	3.54	12	0.12	-856.00	4717.00	21300	20230302	-21.60	14010	20230726	19.20	17760	-5.97	20240214	15070	10.82	20240103	21300	-21.60	20230302	14010	19.20	20230726	0.32	N	080160	500	94 억		2571944	N	N	773	N	00	N
13	20240228	130635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16700	-30	5	-0.18	307280950	18431	36.46	16560	16730	16560	21700	11720	16730	16671.96	13.61	0	-3463	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3156	-19.51	3.54	12	0.10	-856.00	4717.00	21300	20230302	-21.60	14010	20230726	19.20	17760	-5.97	20240214	15070	10.82	20240103	21300	-21.60	20230302	14010	19.20	20230726	0.32	N	080160	500	94 억		2571944	N	N	773	N	00	N
14	20240228	120636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16690	-40	5	-0.24	254452270	15267	30.20	16560	16730	16560	21700	11720	16730	16666.82	13.61	0	-2123	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3154	-19.50	3.54	12	0.08	-856.00	4717.00	21300	20230302	-21.64	14010	20230726	19.13	17760	-6.02	20240214	15070	10.75	20240103	21300	-21.64	20230302	14010	19.13	20230726	0.32	N	080160	500	94 억		2571944	N	N	773	N	00	N
15	20240228	110608	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16710	-20	5	-0.12	196494930	11797	23.34	16560	16730	16560	21700	11720	16730	16656.35	13.61	0	-885	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3158	-19.52	3.54	12	0.06	-856.00	4717.00	21300	20230302	-21.55	14010	20230726	19.27	17760	-5.91	20240214	15070	10.88	20240103	21300	-21.55	20230302	14010	19.27	20230726	0.32	N	080160	500	94 억		2571944	N	N	773	N	00	N
16	20240228	100633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16670	-60	5	-0.36	140062920	8413	16.64	16560	16730	16560	21700	11720	16730	16648.39	13.61	0	-694	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3151	-19.47	3.53	12	0.04	-856.00	4717.00	21300	20230302	-21.74	14010	20230726	18.99	17760	-6.14	20240214	15070	10.62	20240103	21300	-21.74	20230302	14010	18.99	20230726	0.32	N	080160	500	94 억		2571944	N	N	773	N	00	N
17	20240228	090636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16720	-10	5	-0.06	34046670	2048	4.05	16560	16730	16560	21700	11720	16730	16624.35	13.61	0	318	17176	16952	16826	16602	16476	16890	16540	95	4970	500	12710	10	1	18900000	3160	-19.53	3.54	12	0.01	-856.00	4717.00	21300	20230302	-21.50	14010	20230726	19.34	17760	-5.86	20240214	15070	10.95	20240103	21300	-21.50	20230302	14010	19.34	20230726	0.32	N	080160	500	94 억		2571944	N	N	773	N	00	N
18	20240227	160634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-190	5	-1.12	836931190	49974	55.83	17050	17050	16700	21950	11850	16920	16747.34	13.60	0	-5325	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3162	-19.54	3.55	12	0.26	-856.00	4717.00	21300	20230302	-21.46	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	21300	-21.46	20230302	14010	19.41	20230726	0.33	N	080160	500	94 억		2571319	N	N	773	N	00	N
19	20240227	150636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-190	5	-1.12	767093160	45799	51.17	17050	17050	16700	21950	11850	16920	16749.12	13.60	0	-4147	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3162	-19.54	3.55	12	0.24	-856.00	4717.00	21300	20230302	-21.46	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	21300	-21.46	20230302	14010	19.41	20230726	0.33	N	080160	500	94 억		2571319	N	N	897	N	00	N
20	20240227	140633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16760	-160	5	-0.95	631274240	37673	42.09	17050	17050	16700	21950	11850	16920	16756.68	13.60	0	-4175	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3168	-19.58	3.55	12	0.20	-856.00	4717.00	21300	20230302	-21.31	14010	20230726	19.63	17760	-5.63	20240214	15070	11.21	20240103	21300	-21.31	20230302	14010	19.63	20230726	0.33	N	080160	500	94 억		2571319	N	N	897	N	00	N
21	20240227	130556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16720	-200	5	-1.18	544341910	32478	36.29	17050	17050	16700	21950	11850	16920	16760.33	13.60	0	-4114	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3160	-19.53	3.54	12	0.17	-856.00	4717.00	21300	20230302	-21.50	14010	20230726	19.34	17760	-5.86	20240214	15070	10.95	20240103	21300	-21.50	20230302	14010	19.34	20230726	0.33	N	080160	500	94 억		2571319	N	N	897	N	00	N
22	20240227	120637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-190	5	-1.12	501818010	29935	33.44	17050	17050	16700	21950	11850	16920	16763.59	13.60	0	-3273	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3162	-19.54	3.55	12	0.16	-856.00	4717.00	21300	20230302	-21.46	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	21300	-21.46	20230302	14010	19.41	20230726	0.33	N	080160	500	94 억		2571319	N	N	897	N	00	N
23	20240227	110635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16750	-170	5	-1.00	449707800	26822	29.97	17050	17050	16700	21950	11850	16920	16766.38	13.60	0	-2347	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3166	-19.57	3.55	12	0.14	-856.00	4717.00	21300	20230302	-21.36	14010	20230726	19.56	17760	-5.69	20240214	15070	11.15	20240103	21300	-21.36	20230302	14010	19.56	20230726	0.33	N	080160	500	94 억		2571319	N	N	897	N	00	N
24	20240227	100631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16730	-190	5	-1.12	359406080	21429	23.94	17050	17050	16700	21950	11850	16920	16771.95	13.60	0	-2865	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3162	-19.54	3.55	12	0.11	-856.00	4717.00	21300	20230302	-21.46	14010	20230726	19.41	17760	-5.80	20240214	15070	11.02	20240103	21300	-21.46	20230302	14010	19.41	20230726	0.33	N	080160	500	94 억		2571319	N	N	897	N	00	N
25	20240227	090634	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16870	-50	5	-0.30	15770900	933	1.04	17050	17050	16860	21950	11850	16920	16903.43	13.60	0	-501	17420	17170	16920	16670	16420	17295	16795	95	5030	500	12850	10	1	18900000	3188	-19.71	3.58	12	0.00	-856.00	4717.00	21300	20230302	-20.80	14010	20230726	20.41	17760	-5.01	20240214	15070	11.94	20240103	21300	-20.80	20230302	14010	20.41	20230726	0.33	N	080160	500	94 억		2571319	N	N	897	N	00	N
26	20240226	160632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16920	-70	5	-0.41	1515688930	89489	111.32	16900	17170	16670	22050	11900	16990	16937.09	13.63	0	-4771	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3198	-19.77	3.59	12	0.47	-856.00	4717.00	21300	20230302	-20.56	14010	20230726	20.77	17760	-4.73	20240214	15070	12.28	20240103	21300	-20.56	20230302	14010	20.77	20230726	0.32	N	080160	500	94 억		2576865	N	N	897	N	00	N
27	20240226	150630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16950	-40	5	-0.24	1489138110	87921	109.37	16900	17170	16670	22050	11900	16990	16937.16	13.63	0	-4153	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3204	-19.80	3.59	12	0.47	-856.00	4717.00	21300	20230302	-20.42	14010	20230726	20.99	17760	-4.56	20240214	15070	12.48	20240103	21300	-20.42	20230302	14010	20.99	20230726	0.32	N	080160	500	94 억		2576865	N	N	1016	N	00	N
28	20240226	140631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17080	90	2	0.53	1282326550	75728	94.20	16900	17170	16670	22050	11900	16990	16933.24	13.63	0	19	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3228	-19.95	3.62	12	0.40	-856.00	4717.00	21300	20230302	-19.81	14010	20230726	21.91	17760	-3.83	20240214	15070	13.34	20240103	21300	-19.81	20230302	14010	21.91	20230726	0.32	N	080160	500	94 억		2576865	N	N	1016	N	00	N
29	20240226	130627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17160	170	2	1.00	1068605560	63247	78.68	16900	17160	16670	22050	11900	16990	16895.59	13.63	0	1194	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3243	-20.05	3.64	12	0.33	-856.00	4717.00	21300	20230302	-19.44	14010	20230726	22.48	17760	-3.38	20240214	15070	13.87	20240103	21300	-19.44	20230302	14010	22.48	20230726	0.32	N	080160	500	94 억		2576865	N	N	1016	N	00	N
30	20240226	120626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17010	20	2	0.12	791148180	47013	58.48	16900	17050	16670	22050	11900	16990	16827.90	13.63	0	-1581	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3215	-19.87	3.61	12	0.25	-856.00	4717.00	21300	20230302	-20.14	14010	20230726	21.41	17760	-4.22	20240214	15070	12.87	20240103	21300	-20.14	20230302	14010	21.41	20230726	0.32	N	080160	500	94 억		2576865	N	N	1016	N	00	N
31	20240226	110625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16850	-140	5	-0.82	636090230	37874	47.11	16900	16960	16670	22050	11900	16990	16794.33	13.63	0	-5198	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3185	-19.68	3.57	12	0.20	-856.00	4717.00	21300	20230302	-20.89	14010	20230726	20.27	17760	-5.12	20240214	15070	11.81	20240103	21300	-20.89	20230302	14010	20.27	20230726	0.32	N	080160	500	94 억		2576865	N	N	1016	N	00	N
32	20240226	100623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16780	-210	5	-1.24	414441200	24636	30.65	16900	16960	16740	22050	11900	16990	16821.83	13.63	0	-4468	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3171	-19.60	3.56	12	0.13	-856.00	4717.00	21300	20230302	-21.22	14010	20230726	19.77	17760	-5.52	20240214	15070	11.35	20240103	21300	-21.22	20230302	14010	19.77	20230726	0.32	N	080160	500	94 억		2576865	N	N	1016	N	00	N
33	20240226	090623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16880	-110	5	-0.65	32191860	1907	2.37	16900	16960	16840	22050	11900	16990	16874.15	13.63	0	-1171	17376	17182	17006	16812	16636	17095	16725	95	5060	500	12910	10	1	18900000	3190	-19.72	3.58	12	0.01	-856.00	4717.00	21300	20230302	-20.75	14010	20230726	20.49	17760	-4.95	20240214	15070	12.01	20240103	21300	-20.75	20230302	14010	20.49	20230726	0.32	N	080160	500	94 억		2576865	N	N	1016	N	00	N
34	20240223	160624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16990	-170	5	-0.99	1362885790	80347	155.58	17160	17200	16830	22300	12020	17160	16962.50	13.65	0	-18448	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3211	-19.85	3.60	12	0.43	-856.00	4717.00	21300	20230302	-20.23	14010	20230726	21.27	17760	-4.34	20240214	15070	12.74	20240103	21300	-20.23	20230302	14010	21.27	20230726	0.28	N	080160	500	94 억		2579467	N	N	1016	N	00	N
35	20240223	150621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16940	-220	5	-1.28	1311754540	77330	149.74	17160	17200	16830	22300	12020	17160	16963.07	13.65	0	-17716	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3202	-19.79	3.59	12	0.41	-856.00	4717.00	21300	20230302	-20.47	14010	20230726	20.91	17760	-4.62	20240214	15070	12.41	20240103	21300	-20.47	20230302	14010	20.91	20230726	0.28	N	080160	500	94 억		2579467	N	N	808	N	00	N
36	20240223	140621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16920	-240	5	-1.40	1216701570	71715	138.87	17160	17200	16830	22300	12020	17160	16965.79	13.65	0	-16635	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3198	-19.77	3.59	12	0.38	-856.00	4717.00	21300	20230302	-20.56	14010	20230726	20.77	17760	-4.73	20240214	15070	12.28	20240103	21300	-20.56	20230302	14010	20.77	20230726	0.28	N	080160	500	94 억		2579467	N	N	808	N	00	N
37	20240223	130619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16930	-230	5	-1.34	1013561410	59700	115.60	17160	17200	16830	22300	12020	17160	16977.58	13.65	0	-16093	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3200	-19.78	3.59	12	0.32	-856.00	4717.00	21300	20230302	-20.52	14010	20230726	20.84	17760	-4.67	20240214	15070	12.34	20240103	21300	-20.52	20230302	14010	20.84	20230726	0.28	N	080160	500	94 억		2579467	N	N	808	N	00	N
38	20240223	120621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16980	-180	5	-1.05	881394760	51898	100.49	17160	17200	16830	22300	12020	17160	16983.21	13.65	0	-11674	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3209	-19.84	3.60	12	0.27	-856.00	4717.00	21300	20230302	-20.28	14010	20230726	21.20	17760	-4.39	20240214	15070	12.67	20240103	21300	-20.28	20230302	14010	21.20	20230726	0.28	N	080160	500	94 억		2579467	N	N	808	N	00	N
39	20240223	110615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17040	-120	5	-0.70	743465850	43775	84.76	17160	17200	16830	22300	12020	17160	16983.80	13.65	0	-11151	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3221	-19.91	3.61	12	0.23	-856.00	4717.00	21300	20230302	-20.00	14010	20230726	21.63	17760	-4.05	20240214	15070	13.07	20240103	21300	-20.00	20230302	14010	21.63	20230726	0.28	N	080160	500	94 억		2579467	N	N	808	N	00	N
40	20240223	100614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17000	-160	5	-0.93	686598170	40436	78.30	17160	17200	16830	22300	12020	17160	16979.87	13.65	0	-10478	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3213	-19.86	3.60	12	0.21	-856.00	4717.00	21300	20230302	-20.19	14010	20230726	21.34	17760	-4.28	20240214	15070	12.81	20240103	21300	-20.19	20230302	14010	21.34	20230726	0.28	N	080160	500	94 억		2579467	N	N	808	N	00	N
41	20240223	090618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17140	-20	5	-0.12	219499230	12895	24.97	17160	17200	16960	22300	12020	17160	17022.04	13.65	0	-5965	17480	17320	17200	17040	16920	17260	16980	95	5140	500	13040	10	1	18900000	3239	-20.02	3.63	12	0.07	-856.00	4717.00	21300	20230302	-19.53	14010	20230726	22.34	17760	-3.49	20240214	15070	13.74	20240103	21300	-19.53	20230302	14010	22.34	20230726	0.28	N	080160	500	94 억		2579467	N	N	808	N	00	N
42	20240222	160610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17160	-10	5	-0.06	886409380	51573	65.43	17170	17360	17080	22300	12020	17170	17187.48	13.65	0	-1428	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3243	-20.05	3.64	12	0.27	-856.00	4717.00	21300	20230302	-19.44	14010	20230726	22.48	17760	-3.38	20240214	15070	13.87	20240103	21300	-19.44	20230302	14010	22.48	20230726	0.26	N	080160	500	94 억		2579107	N	N	808	N	00	N
43	20240222	150619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17160	-10	5	-0.06	841481340	48956	62.11	17170	17360	17080	22300	12020	17170	17188.52	13.65	0	-1392	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3243	-20.05	3.64	12	0.26	-856.00	4717.00	21300	20230302	-19.44	14010	20230726	22.48	17760	-3.38	20240214	15070	13.87	20240103	21300	-19.44	20230302	14010	22.48	20230726	0.26	N	080160	500	94 억		2579107	N	N	1252	N	00	N
44	20240222	140617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17170	0	3	0.00	457922860	26677	33.84	17170	17290	17080	22300	12020	17170	17165.46	13.65	0	-1664	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3245	-20.06	3.64	12	0.14	-856.00	4717.00	21300	20230302	-19.39	14010	20230726	22.56	17760	-3.32	20240214	15070	13.93	20240103	21300	-19.39	20230302	14010	22.56	20230726	0.26	N	080160	500	94 억		2579107	N	N	1252	N	00	N
45	20240222	130604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17180	10	2	0.06	377125090	21966	27.87	17170	17290	17080	22300	12020	17170	17168.58	13.65	0	-2013	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3247	-20.07	3.64	12	0.12	-856.00	4717.00	21300	20230302	-19.34	14010	20230726	22.63	17760	-3.27	20240214	15070	14.00	20240103	21300	-19.34	20230302	14010	22.63	20230726	0.26	N	080160	500	94 억		2579107	N	N	1252	N	00	N
46	20240222	120614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17180	10	2	0.06	336446040	19596	24.86	17170	17290	17080	22300	12020	17170	17169.12	13.65	0	-1684	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3247	-20.07	3.64	12	0.10	-856.00	4717.00	21300	20230302	-19.34	14010	20230726	22.63	17760	-3.27	20240214	15070	14.00	20240103	21300	-19.34	20230302	14010	22.63	20230726	0.26	N	080160	500	94 억		2579107	N	N	1252	N	00	N
47	20240222	110610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17130	-40	5	-0.23	192773990	11229	14.25	17170	17290	17080	22300	12020	17170	17167.51	13.65	0	-1121	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3238	-20.01	3.63	12	0.06	-856.00	4717.00	21300	20230302	-19.58	14010	20230726	22.27	17760	-3.55	20240214	15070	13.67	20240103	21300	-19.58	20230302	14010	22.27	20230726	0.26	N	080160	500	94 억		2579107	N	N	1252	N	00	N
48	20240222	100606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17200	30	2	0.17	124195480	7231	9.17	17170	17290	17080	22300	12020	17170	17175.42	13.65	0	-1200	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3251	-20.09	3.65	12	0.04	-856.00	4717.00	21300	20230302	-19.25	14010	20230726	22.77	17760	-3.15	20240214	15070	14.13	20240103	21300	-19.25	20230302	14010	22.77	20230726	0.26	N	080160	500	94 억		2579107	N	N	1252	N	00	N
49	20240222	090616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17260	90	2	0.52	13482090	782	0.99	17170	17290	17130	22300	12020	17170	17240.52	13.65	0	-29	17476	17322	17126	16972	16776	17400	17050	95	5130	500	13040	10	1	18900000	3262	-20.16	3.66	12	0.00	-856.00	4717.00	21300	20230302	-18.97	14010	20230726	23.20	17760	-2.82	20240214	15070	14.53	20240103	21300	-18.97	20230302	14010	23.20	20230726	0.26	N	080160	500	94 억		2579107	N	N	1252	N	00	N
50	20240221	160610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17170	-160	5	-0.92	1353049060	78791	56.76	17060	17280	16930	22500	12140	17330	17172.63	13.74	0	-23996	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3245	-20.06	3.64	12	0.42	-856.00	4717.00	21300	20230302	-19.39	14010	20230726	22.56	17760	-3.32	20240214	15070	13.93	20240103	21300	-19.39	20230302	14010	22.56	20230726	0.22	N	080160	500	94 억		2596414	N	N	1252	N	00	N
51	20240221	150604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17180	-150	5	-0.87	1280797290	74583	53.72	17060	17280	16930	22500	12140	17330	17172.78	13.74	0	-21447	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3247	-20.07	3.64	12	0.39	-856.00	4717.00	21300	20230302	-19.34	14010	20230726	22.63	17760	-3.27	20240214	15070	14.00	20240103	21300	-19.34	20230302	14010	22.63	20230726	0.22	N	080160	500	94 억		2596414	N	N	1663	N	00	N
52	20240221	140606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17170	-160	5	-0.92	1121912700	65327	47.06	17060	17280	16930	22500	12140	17330	17173.80	13.74	0	-16339	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3245	-20.06	3.64	12	0.35	-856.00	4717.00	21300	20230302	-19.39	14010	20230726	22.56	17760	-3.32	20240214	15070	13.93	20240103	21300	-19.39	20230302	14010	22.56	20230726	0.22	N	080160	500	94 억		2596414	N	N	1663	N	00	N
53	20240221	130607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17230	-100	5	-0.58	1036352370	60351	43.47	17060	17280	16930	22500	12140	17330	17172.08	13.74	0	-15049	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3256	-20.13	3.65	12	0.32	-856.00	4717.00	21300	20230302	-19.11	14010	20230726	22.98	17760	-2.98	20240214	15070	14.33	20240103	21300	-19.11	20230302	14010	22.98	20230726	0.22	N	080160	500	94 억		2596414	N	N	1663	N	00	N
54	20240221	120607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17180	-150	5	-0.87	749515020	43674	31.46	17060	17280	16930	22500	12140	17330	17161.58	13.74	0	-13952	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3247	-20.07	3.64	12	0.23	-856.00	4717.00	21300	20230302	-19.34	14010	20230726	22.63	17760	-3.27	20240214	15070	14.00	20240103	21300	-19.34	20230302	14010	22.63	20230726	0.22	N	080160	500	94 억		2596414	N	N	1663	N	00	N
55	20240221	110612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17200	-130	5	-0.75	619490140	36098	26.00	17060	17280	16930	22500	12140	17330	17161.34	13.74	0	-10547	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3251	-20.09	3.65	12	0.19	-856.00	4717.00	21300	20230302	-19.25	14010	20230726	22.77	17760	-3.15	20240214	15070	14.13	20240103	21300	-19.25	20230302	14010	22.77	20230726	0.22	N	080160	500	94 억		2596414	N	N	1663	N	00	N
56	20240221	100605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17230	-100	5	-0.58	425135780	24797	17.86	17060	17280	16930	22500	12140	17330	17144.65	13.74	0	-10182	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3256	-20.13	3.65	12	0.13	-856.00	4717.00	21300	20230302	-19.11	14010	20230726	22.98	17760	-2.98	20240214	15070	14.33	20240103	21300	-19.11	20230302	14010	22.98	20230726	0.22	N	080160	500	94 억		2596414	N	N	1663	N	00	N
57	20240221	090604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17130	-200	5	-1.15	71906190	4225	3.04	17060	17130	16930	22500	12140	17330	17019.22	13.74	0	-2063	17776	17552	17236	17012	16696	17395	16855	95	5170	500	13170	10	1	18900000	3238	-20.01	3.63	12	0.02	-856.00	4717.00	21300	20230302	-19.58	14010	20230726	22.27	17760	-3.55	20240214	15070	13.67	20240103	21300	-19.58	20230302	14010	22.27	20230726	0.22	N	080160	500	94 억		2596414	N	N	1663	N	00	N
58	20240220	160559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17330	-130	5	-0.74	2388751840	138760	93.73	17380	17460	16920	22650	12230	17460	17214.96	13.87	0	-29780	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3275	-20.25	3.67	12	0.73	-856.00	4717.00	21300	20230302	-18.64	14010	20230726	23.70	17760	-2.42	20240214	15070	15.00	20240103	21300	-18.64	20230302	14010	23.70	20230726	0.22	N	080160	500	94 억		2620840	N	N	1663	N	00	N
59	20240220	150602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17330	-130	5	-0.74	2321928290	134902	91.12	17380	17460	16920	22650	12230	17460	17211.96	13.87	0	-28856	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3275	-20.25	3.67	12	0.71	-856.00	4717.00	21300	20230302	-18.64	14010	20230726	23.70	17760	-2.42	20240214	15070	15.00	20240103	21300	-18.64	20230302	14010	23.70	20230726	0.22	N	080160	500	94 억		2620840	N	N	1962	N	00	N
60	20240220	140604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17360	-100	5	-0.57	2142289970	124526	84.11	17380	17460	16920	22650	12230	17460	17203.56	13.87	0	-26167	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3281	-20.28	3.68	12	0.66	-856.00	4717.00	21300	20230302	-18.50	14010	20230726	23.91	17760	-2.25	20240214	15070	15.20	20240103	21300	-18.50	20230302	14010	23.91	20230726	0.22	N	080160	500	94 억		2620840	N	N	1962	N	00	N
61	20240220	130603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17400	-60	5	-0.34	1923419200	111937	75.61	17380	17460	16920	22650	12230	17460	17183.05	13.87	0	-24044	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3289	-20.33	3.69	12	0.59	-856.00	4717.00	21300	20230302	-18.31	14010	20230726	24.20	17760	-2.03	20240214	15070	15.46	20240103	21300	-18.31	20230302	14010	24.20	20230726	0.22	N	080160	500	94 억		2620840	N	N	1962	N	00	N
62	20240220	120600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17360	-100	5	-0.57	1662385450	96905	65.45	17380	17460	16920	22650	12230	17460	17154.80	13.87	0	-24310	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3281	-20.28	3.68	12	0.51	-856.00	4717.00	21300	20230302	-18.50	14010	20230726	23.91	17760	-2.25	20240214	15070	15.20	20240103	21300	-18.50	20230302	14010	23.91	20230726	0.22	N	080160	500	94 억		2620840	N	N	1962	N	00	N
63	20240220	110559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17200	-260	5	-1.49	1330406300	77758	52.52	17380	17440	16920	22650	12230	17460	17109.57	13.87	0	-28161	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3251	-20.09	3.65	12	0.41	-856.00	4717.00	21300	20230302	-19.25	14010	20230726	22.77	17760	-3.15	20240214	15070	14.13	20240103	21300	-19.25	20230302	14010	22.77	20230726	0.22	N	080160	500	94 억		2620840	N	N	1962	N	00	N
64	20240220	100550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16990	-470	5	-2.69	1191093340	69619	47.02	17380	17440	16920	22650	12230	17460	17108.74	13.87	0	-26092	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3211	-19.85	3.60	12	0.37	-856.00	4717.00	21300	20230302	-20.23	14010	20230726	21.27	17760	-4.34	20240214	15070	12.74	20240103	21300	-20.23	20230302	14010	21.27	20230726	0.22	N	080160	500	94 억		2620840	N	N	1962	N	00	N
65	20240220	090604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17350	-110	5	-0.63	94591070	5459	3.69	17380	17440	17280	22650	12230	17460	17327.55	13.87	0	650	17886	17672	17456	17242	17026	17780	17350	95	5190	500	13260	10	1	18900000	3279	-20.27	3.68	12	0.03	-856.00	4717.00	21300	20230302	-18.54	14010	20230726	23.84	17760	-2.31	20240214	15070	15.13	20240103	21300	-18.54	20230302	14010	23.84	20230726	0.22	N	080160	500	94 억		2620840	N	N	1962	N	00	N
66	20240219	160601	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17460	290	2	1.69	2491925000	142090	240.28	17240	17670	17240	22300	12020	17170	17537.84	13.68	0	42648	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3300	-20.40	3.70	12	0.75	-856.00	4717.00	21300	20230302	-18.03	14010	20230726	24.63	17760	-1.69	20240214	15070	15.86	20240103	21300	-18.03	20230302	14010	24.63	20230726	0.21	N	080160	500	94 억		2584722	N	N	1962	N	00	N
67	20240219	150606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17540	370	2	2.15	2421707620	138074	233.49	17240	17670	17240	22300	12020	17170	17539.21	13.68	0	42160	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3315	-20.49	3.72	12	0.73	-856.00	4717.00	21300	20230302	-17.65	14010	20230726	25.20	17760	-1.24	20240214	15070	16.39	20240103	21300	-17.65	20230302	14010	25.20	20230726	0.21	N	080160	500	94 억		2584722	N	N	1006	N	00	N
68	20240219	140604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17550	380	2	2.21	2247641110	128146	216.70	17240	17670	17240	22300	12020	17170	17539.70	13.68	0	45402	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3317	-20.50	3.72	12	0.68	-856.00	4717.00	21300	20230302	-17.61	14010	20230726	25.27	17760	-1.18	20240214	15070	16.46	20240103	21300	-17.61	20230302	14010	25.27	20230726	0.21	N	080160	500	94 억		2584722	N	N	1006	N	00	N
69	20240219	130603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17590	420	2	2.45	1870924520	106676	180.40	17240	17670	17240	22300	12020	17170	17538.39	13.68	0	43665	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3325	-20.55	3.73	12	0.56	-856.00	4717.00	21300	20230302	-17.42	14010	20230726	25.55	17760	-0.96	20240214	15070	16.72	20240103	21300	-17.42	20230302	14010	25.55	20230726	0.21	N	080160	500	94 억		2584722	N	N	1006	N	00	N
70	20240219	120603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17530	360	2	2.10	1640811390	93576	158.24	17240	17670	17240	22300	12020	17170	17534.54	13.68	0	43211	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3313	-20.48	3.72	12	0.50	-856.00	4717.00	21300	20230302	-17.70	14010	20230726	25.12	17760	-1.30	20240214	15070	16.32	20240103	21300	-17.70	20230302	14010	25.12	20230726	0.21	N	080160	500	94 억		2584722	N	N	1006	N	00	N
71	20240219	110603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17530	360	2	2.10	1455929460	83015	140.38	17240	17670	17240	22300	12020	17170	17538.16	13.68	0	38476	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3313	-20.48	3.72	12	0.44	-856.00	4717.00	21300	20230302	-17.70	14010	20230726	25.12	17760	-1.30	20240214	15070	16.32	20240103	21300	-17.70	20230302	14010	25.12	20230726	0.21	N	080160	500	94 억		2584722	N	N	1006	N	00	N
72	20240219	100557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17540	370	2	2.15	1172503200	66838	113.03	17240	17670	17240	22300	12020	17170	17542.48	13.68	0	35224	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3315	-20.49	3.72	12	0.35	-856.00	4717.00	21300	20230302	-17.65	14010	20230726	25.20	17760	-1.24	20240214	15070	16.39	20240103	21300	-17.65	20230302	14010	25.20	20230726	0.21	N	080160	500	94 억		2584722	N	N	1006	N	00	N
73	20240219	090558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17300	130	2	0.76	19811780	1147	1.94	17240	17300	17240	22300	12020	17170	17272.87	13.68	0	176	17550	17360	17250	17060	16950	17305	17005	95	5130	500	13040	10	1	18900000	3270	-20.21	3.67	12	0.01	-856.00	4717.00	21300	20230302	-18.78	14010	20230726	23.48	17760	-2.59	20240214	15070	14.80	20240103	21300	-18.78	20230302	14010	23.48	20230726	0.21	N	080160	500	94 억		2584722	N	N	1006	N	00	N
74	20240216	160557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17170	-140	5	-0.81	1019589690	59077	58.38	17320	17440	17140	22500	12120	17310	17259.54	13.51	0	-8962	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3245	-20.06	3.64	12	0.31	-856.00	4717.00	21350	20230210	-19.58	14010	20230726	22.56	17760	-3.32	20240214	15070	13.93	20240103	21300	-19.39	20230302	14010	22.56	20230726	0.21	N	080160	500	94 억		2552770	N	N	1006	N	00	N
75	20240216	150600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17180	-130	5	-0.75	918410710	53185	52.56	17320	17440	17150	22500	12120	17310	17268.23	13.51	0	-7675	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3247	-20.07	3.64	12	0.28	-856.00	4717.00	21350	20230210	-19.53	14010	20230726	22.63	17760	-3.27	20240214	15070	14.00	20240103	21300	-19.34	20230302	14010	22.63	20230726	0.21	N	080160	500	94 억		2552770	N	N	1131	N	00	N
76	20240216	140604	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17300	-10	5	-0.06	632427810	36562	36.13	17320	17440	17180	22500	12120	17310	17297.41	13.51	0	-4745	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3270	-20.21	3.67	12	0.19	-856.00	4717.00	21350	20230210	-18.97	14010	20230726	23.48	17760	-2.59	20240214	15070	14.80	20240103	21300	-18.78	20230302	14010	23.48	20230726	0.21	N	080160	500	94 억		2552770	N	N	1131	N	00	N
77	20240216	130556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17290	-20	5	-0.12	554918790	32081	31.70	17320	17440	17180	22500	12120	17310	17297.43	13.51	0	-3424	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3268	-20.20	3.67	12	0.17	-856.00	4717.00	21350	20230210	-19.02	14010	20230726	23.41	17760	-2.65	20240214	15070	14.73	20240103	21300	-18.83	20230302	14010	23.41	20230726	0.21	N	080160	500	94 억		2552770	N	N	1131	N	00	N
78	20240216	120558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17300	-10	5	-0.06	487009330	28152	27.82	17320	17440	17180	22500	12120	17310	17299.28	13.51	0	-2681	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3270	-20.21	3.67	12	0.15	-856.00	4717.00	21350	20230210	-18.97	14010	20230726	23.48	17760	-2.59	20240214	15070	14.80	20240103	21300	-18.78	20230302	14010	23.48	20230726	0.21	N	080160	500	94 억		2552770	N	N	1131	N	00	N
79	20240216	110605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17370	60	2	0.35	367434250	21239	20.99	17320	17440	17180	22500	12120	17310	17299.98	13.51	0	-2322	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3283	-20.29	3.68	12	0.11	-856.00	4717.00	21350	20230210	-18.64	14010	20230726	23.98	17760	-2.20	20240214	15070	15.26	20240103	21300	-18.45	20230302	14010	23.98	20230726	0.21	N	080160	500	94 억		2552770	N	N	1131	N	00	N
80	20240216	100558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17290	-20	5	-0.12	200264140	11580	11.44	17320	17440	17180	22500	12120	17310	17293.97	13.51	0	-509	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3268	-20.20	3.67	12	0.06	-856.00	4717.00	21350	20230210	-19.02	14010	20230726	23.41	17760	-2.65	20240214	15070	14.73	20240103	21300	-18.83	20230302	14010	23.41	20230726	0.21	N	080160	500	94 억		2552770	N	N	1131	N	00	N
81	20240216	090551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17290	-20	5	-0.12	8728800	506	0.50	17320	17340	17180	22500	12120	17310	17250.59	13.51	0	-261	17996	17652	17396	17052	16796	17525	16925	95	5190	500	13150	10	1	18900000	3268	-20.20	3.67	12	0.00	-856.00	4717.00	21350	20230210	-19.02	14010	20230726	23.41	17760	-2.65	20240214	15070	14.73	20240103	21300	-18.83	20230302	14010	23.41	20230726	0.21	N	080160	500	94 억		2552770	N	N	1131	N	00	N
82	20240215	160555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17310	-430	5	-2.42	1749149780	100905	40.52	17740	17740	17140	23050	12420	17740	17333.01	13.57	0	-23289	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3272	-20.22	3.67	12	0.53	-856.00	4717.00	21350	20230210	-18.92	14010	20230726	23.55	17760	-2.53	20240214	15070	14.86	20240103	21300	-18.73	20230302	14010	23.55	20230726	0.44	N	080160	500	94 억		2565380	N	N	1131	N	00	N
83	20240215	150559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17320	-420	5	-2.37	1669985580	96329	38.69	17740	17740	17140	23050	12420	17740	17334.59	13.57	0	-20248	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3273	-20.23	3.67	12	0.51	-856.00	4717.00	21350	20230210	-18.88	14010	20230726	23.63	17760	-2.48	20240214	15070	14.93	20240103	21300	-18.69	20230302	14010	23.63	20230726	0.44	N	080160	500	94 억		2565380	N	N	1509	N	00	N
84	20240215	140555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17390	-350	5	-1.97	1558773690	89917	36.11	17740	17740	17140	23050	12420	17740	17333.89	13.57	0	-15350	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3287	-20.32	3.69	12	0.48	-856.00	4717.00	21350	20230210	-18.55	14010	20230726	24.13	17760	-2.08	20240214	15070	15.39	20240103	21300	-18.36	20230302	14010	24.13	20230726	0.44	N	080160	500	94 억		2565380	N	N	1509	N	00	N
85	20240215	130550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17390	-350	5	-1.97	1406673200	81169	32.60	17740	17740	17140	23050	12420	17740	17328.15	13.57	0	-9826	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3287	-20.32	3.69	12	0.43	-856.00	4717.00	21350	20230210	-18.55	14010	20230726	24.13	17760	-2.08	20240214	15070	15.39	20240103	21300	-18.36	20230302	14010	24.13	20230726	0.44	N	080160	500	94 억		2565380	N	N	1509	N	00	N
86	20240215	120554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17450	-290	5	-1.63	1199987850	69312	27.84	17740	17740	17140	23050	12420	17740	17310.36	13.57	0	-7021	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3298	-20.39	3.70	12	0.37	-856.00	4717.00	21350	20230210	-18.27	14010	20230726	24.55	17760	-1.75	20240214	15070	15.79	20240103	21300	-18.08	20230302	14010	24.55	20230726	0.44	N	080160	500	94 억		2565380	N	N	1509	N	00	N
87	20240215	110552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17300	-440	5	-2.48	970447310	56103	22.53	17740	17740	17140	23050	12420	17740	17294.42	13.57	0	-8703	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3270	-20.21	3.67	12	0.30	-856.00	4717.00	21350	20230210	-18.97	14010	20230726	23.48	17760	-2.59	20240214	15070	14.80	20240103	21300	-18.78	20230302	14010	23.48	20230726	0.44	N	080160	500	94 억		2565380	N	N	1509	N	00	N
88	20240215	100550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17220	-520	5	-2.93	828927720	47898	19.24	17740	17740	17140	23050	12420	17740	17302.45	13.57	0	-4186	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3255	-20.12	3.65	12	0.25	-856.00	4717.00	21350	20230210	-19.34	14010	20230726	22.91	17760	-3.04	20240214	15070	14.27	20240103	21300	-19.15	20230302	14010	22.91	20230726	0.44	N	080160	500	94 억		2565380	N	N	1509	N	00	N
89	20240215	090551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17480	-260	5	-1.47	178384080	10171	4.08	17740	17740	17440	23050	12420	17740	17530.25	13.57	0	3059	18613	18176	17323	16886	16033	18395	17105	95	5310	500	13480	10	1	18900000	3304	-20.42	3.71	12	0.05	-856.00	4717.00	21350	20230210	-18.13	14010	20230726	24.77	17760	-1.58	20240214	15070	15.99	20240103	21300	-17.93	20230302	14010	24.77	20230726	0.44	N	080160	500	94 억		2565380	N	N	1509	N	00	N
90	20240214	160548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17740	960	2	5.72	4279803330	247411	134.16	16560	17760	16470	21800	11750	16780	17297.09	13.47	0	16554	17540	17160	16810	16430	16080	16985	16255	95	5020	500	12750	10	1	18900000	3353	-20.72	3.76	12	1.31	-856.00	4717.00	21350	20230208	-16.91	14010	20230726	26.62	17760	-0.11	20240214	15070	17.72	20240103	21300	-16.71	20230302	14010	26.62	20230726	0.45	N	080160	500	94 억		2545441	N	N	1509	N	00	N
91	20240214	150549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17650	870	2	5.18	3653833910	212064	114.99	16560	17710	16470	21800	11750	16780	17229.86	13.47	0	11476	17540	17160	16810	16430	16080	16985	16255	95	5020	500	12750	10	1	18900000	3336	-20.62	3.74	12	1.12	-856.00	4717.00	21350	20230208	-17.33	14010	20230726	25.98	17710	-0.34	20240214	15070	17.12	20240103	21300	-17.14	20230302	14010	25.98	20230726	0.45	N	080160	500	94 억		2545441	N	N	1873	N	00	N
92	20240214	140547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	17170	390	2	2.32	1527727250	90551	49.10	16560	17170	16470	21800	11750	16780	16871.46	13.47	0	2092	17540	17160	16810	16430	16080	16985	16255	95	5020	500	12750	10	1	18900000	3245	-20.06	3.64	12	0.48	-856.00	4717.00	21350	20230208	-19.58	14010	20230726	22.56	17600	-2.44	20240205	15070	13.93	20240103	21300	-19.39	20230302	14010	22.56	20230726	0.45	N	080160	500	94 억		2545441	N	N	1873	N	00	N
93	20240214	130548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16980	200	2	1.19	1188720830	70680	38.33	16560	17030	16470	21800	11750	16780	16818.35	13.47	0	-1518	17540	17160	16810	16430	16080	16985	16255	95	5020	500	12750	10	1	18900000	3209	-19.84	3.60	12	0.37	-856.00	4717.00	21350	20230208	-20.47	14010	20230726	21.20	17600	-3.52	20240205	15070	12.67	20240103	21300	-20.28	20230302	14010	21.20	20230726	0.45	N	080160	500	94 억		2545441	N	N	1873	N	00	N
94	20240214	120543	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16950	170	2	1.01	888249710	52976	28.73	16560	16950	16470	21800	11750	16780	16767.02	13.47	0	-3596	17540	17160	16810	16430	16080	16985	16255	95	5020	500	12750	10	1	18900000	3204	-19.80	3.59	12	0.28	-856.00	4717.00	21350	20230208	-20.61	14010	20230726	20.99	17600	-3.69	20240205	15070	12.48	20240103	21300	-20.42	20230302	14010	20.99	20230726	0.45	N	080160	500	94 억		2545441	N	N	1873	N	00	N
95	20240214	110549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16870	90	2	0.54	679361040	40612	22.02	16560	16900	16470	21800	11750	16780	16728.09	13.47	0	-1909	17540	17160	16810	16430	16080	16985	16255	95	5020	500	12750	10	1	18900000	3188	-19.71	3.58	12	0.21	-856.00	4717.00	21350	20230208	-20.98	14010	20230726	20.41	17600	-4.15	20240205	15070	11.94	20240103	21300	-20.80	20230302	14010	20.41	20230726	0.45	N	080160	500	94 억		2545441	N	N	1873	N	00	N
96	20240214	090540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16660	-120	5	-0.72	102163000	6170	3.35	16560	16670	16470	21800	11750	16780	16558.02	13.47	0	505	17540	17160	16810	16430	16080	16985	16255	95	5020	500	12750	10	1	18900000	3149	-19.46	3.53	12	0.03	-856.00	4717.00	21350	20230208	-21.97	14010	20230726	18.92	17600	-5.34	20240205	15070	10.55	20240103	21300	-21.78	20230302	14010	18.92	20230726	0.45	N	080160	500	94 억		2545441	N	N	1873	N	00	N
97	20240213	160541	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16780	-330	5	-1.93	3086256030	184061	283.12	17110	17190	16460	22200	11980	17110	16767.49	13.37	0	5165	17356	17232	17136	17012	16916	17185	16965	95	5090	500	13000	10	1	18900000	3171	-19.60	3.56	12	0.97	-856.00	4717.00	21350	20230208	-21.41	14010	20230726	19.77	17600	-4.66	20240205	15070	11.35	20240103	21300	-21.22	20230302	14010	19.77	20230726	0.48	N	080160	500	94 억		2527301	N	N	1873	N	00	N
98	20240213	150540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16820	-290	5	-1.69	2944076410	175582	270.08	17110	17190	16460	22200	11980	17110	16767.45	13.37	0	5031	17356	17232	17136	17012	16916	17185	16965	95	5090	500	13000	10	1	18900000	3179	-19.65	3.57	12	0.93	-856.00	4717.00	21350	20230208	-21.22	14010	20230726	20.06	17600	-4.43	20240205	15070	11.61	20240103	21300	-21.03	20230302	14010	20.06	20230726	0.48	N	080160	500	94 억		2527301	N	N	404	N	00	N
99	20240213	140548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16760	-350	5	-2.05	2809594580	167575	257.76	17110	17190	16460	22200	11980	17110	16766.11	13.37	0	6603	17356	17232	17136	17012	16916	17185	16965	95	5090	500	13000	10	1	18900000	3168	-19.58	3.55	12	0.89	-856.00	4717.00	21350	20230208	-21.50	14010	20230726	19.63	17600	-4.77	20240205	15070	11.21	20240103	21300	-21.31	20230302	14010	19.63	20230726	0.48	N	080160	500	94 억		2527301	N	N	404	N	00	N
100	20240213	130540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16760	-350	5	-2.05	2597692740	154893	238.26	17110	17190	16460	22200	11980	17110	16770.79	13.37	0	8311	17356	17232	17136	17012	16916	17185	16965	95	5090	500	13000	10	1	18900000	3168	-19.58	3.55	12	0.82	-856.00	4717.00	21350	20230208	-21.50	14010	20230726	19.63	17600	-4.77	20240205	15070	11.21	20240103	21300	-21.31	20230302	14010	19.63	20230726	0.48	N	080160	500	94 억		2527301	N	N	404	N	00	N
101	20240213	120547	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16760	-350	5	-2.05	2381816860	142013	218.44	17110	17190	16460	22200	11980	17110	16771.72	13.37	0	8546	17356	17232	17136	17012	16916	17185	16965	95	5090	500	13000	10	1	18900000	3168	-19.58	3.55	12	0.75	-856.00	4717.00	21350	20230208	-21.50	14010	20230726	19.63	17600	-4.77	20240205	15070	11.21	20240103	21300	-21.31	20230302	14010	19.63	20230726	0.48	N	080160	500	94 억		2527301	N	N	404	N	00	N
102	20240213	110545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16600	-510	5	-2.98	2175285410	129617	199.38	17110	17190	16460	22200	11980	17110	16782.30	13.37	0	8331	17356	17232	17136	17012	16916	17185	16965	95	5090	500	13000	10	1	18900000	3137	-19.39	3.52	12	0.69	-856.00	4717.00	21350	20230208	-22.25	14010	20230726	18.49	17600	-5.68	20240205	15070	10.15	20240103	21300	-22.07	20230302	14010	18.49	20230726	0.48	N	080160	500	94 억		2527301	N	N	404	N	00	N
103	20240213	100450	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16990	-120	5	-0.70	493033250	28900	44.45	17110	17190	16950	22200	11980	17110	17059.90	13.37	0	-3607	17356	17232	17136	17012	16916	17185	16965	95	5090	500	13000	10	1	18900000	3211	-19.85	3.60	12	0.15	-856.00	4717.00	21350	20230208	-20.42	14010	20230726	21.27	17600	-3.47	20240205	15070	12.74	20240103	21300	-20.23	20230302	14010	21.27	20230726	0.48	N	080160	500	94 억		2527301	N	N	404	N	00	N