KissMeData/080160/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15500	-60	5	-0.39	470295520	30223	57.39	15490	15670	15470	20200	10900	15560	15560.91	10.51	0	-6462	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2930	-18.11	3.29	12	0.16	-856.00	4717.00	21800	20230125	-28.90	14010	20230726	10.64	21800	-28.90	20230125	14010	10.64	20230726	21800	-28.90	20230125	14010	10.64	20230726	0.18	N	080160	500	94 억		1986819	N	N	9213	N	00	N
3	20231130	150713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15550	-10	5	-0.06	399043960	25630	48.67	15490	15670	15470	20200	10900	15560	15569.41	10.51	0	-5978	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2939	-18.17	3.30	12	0.14	-856.00	4717.00	21800	20230125	-28.67	14010	20230726	10.99	21800	-28.67	20230125	14010	10.99	20230726	21800	-28.67	20230125	14010	10.99	20230726	0.18	N	080160	500	94 억		1986819	N	N	69	N	00	N
4	20231130	140708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15560	0	3	0.00	364412540	23403	44.44	15490	15670	15470	20200	10900	15560	15571.19	10.51	0	-5495	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2941	-18.18	3.30	12	0.12	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.18	N	080160	500	94 억		1986819	N	N	69	N	00	N
5	20231130	130707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15560	0	3	0.00	292386460	18772	35.65	15490	15670	15470	20200	10900	15560	15575.67	10.51	0	-4758	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2941	-18.18	3.30	12	0.10	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.18	N	080160	500	94 억		1986819	N	N	69	N	00	N
6	20231130	120718	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15600	40	2	0.26	248340650	15944	30.28	15490	15670	15470	20200	10900	15560	15575.81	10.51	0	-4198	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2948	-18.22	3.31	12	0.08	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.18	N	080160	500	94 억		1986819	N	N	69	N	00	N
7	20231130	110712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15650	90	2	0.58	190478340	12233	23.23	15490	15670	15470	20200	10900	15560	15570.86	10.51	0	-3093	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2958	-18.28	3.32	12	0.06	-856.00	4717.00	21800	20230125	-28.21	14010	20230726	11.71	21800	-28.21	20230125	14010	11.71	20230726	21800	-28.21	20230125	14010	11.71	20230726	0.18	N	080160	500	94 억		1986819	N	N	69	N	00	N
8	20231130	100707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15610	50	2	0.32	114193790	7352	13.96	15490	15670	15470	20200	10900	15560	15532.34	10.51	0	-2091	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2950	-18.24	3.31	12	0.04	-856.00	4717.00	21800	20230125	-28.39	14010	20230726	11.42	21800	-28.39	20230125	14010	11.42	20230726	21800	-28.39	20230125	14010	11.42	20230726	0.18	N	080160	500	94 억		1986819	N	N	69	N	00	N
9	20231130	090709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15520	-40	5	-0.26	22305260	1437	2.73	15490	15610	15490	20200	10900	15560	15522.10	10.51	0	-396	15920	15740	15620	15440	15320	15680	15380	95	4640	500	11510	10	1	18900000	2933	-18.13	3.29	12	0.01	-856.00	4717.00	21800	20230125	-28.81	14010	20230726	10.78	21800	-28.81	20230125	14010	10.78	20230726	21800	-28.81	20230125	14010	10.78	20230726	0.18	N	080160	500	94 억		1986819	N	N	69	N	00	N
10	20231129	160706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15560	-200	5	-1.27	821577770	52656	67.74	15760	15800	15500	20450	11040	15760	15602.79	10.51	0	-4117	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2941	-18.18	3.30	12	0.28	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.16	N	080160	500	94 억		1985843	N	N	69	N	00	N
11	20231129	150710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15550	-210	5	-1.33	778788740	49907	64.21	15760	15800	15500	20450	11040	15760	15604.80	10.51	0	-4185	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2939	-18.17	3.30	12	0.26	-856.00	4717.00	21800	20230125	-28.67	14010	20230726	10.99	21800	-28.67	20230125	14010	10.99	20230726	21800	-28.67	20230125	14010	10.99	20230726	0.16	N	080160	500	94 억		1985843	N	N	34	N	00	N
12	20231129	140706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15660	-100	5	-0.63	572930240	36676	47.18	15760	15800	15510	20450	11040	15760	15621.39	10.51	0	-2144	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2960	-18.29	3.32	12	0.19	-856.00	4717.00	21800	20230125	-28.17	14010	20230726	11.78	21800	-28.17	20230125	14010	11.78	20230726	21800	-28.17	20230125	14010	11.78	20230726	0.16	N	080160	500	94 억		1985843	N	N	34	N	00	N
13	20231129	130709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15700	-60	5	-0.38	520213120	33316	42.86	15760	15800	15510	20450	11040	15760	15614.51	10.51	0	-649	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2967	-18.34	3.33	12	0.18	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.16	N	080160	500	94 억		1985843	N	N	34	N	00	N
14	20231129	120709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15700	-60	5	-0.38	483154420	30960	39.83	15760	15800	15510	20450	11040	15760	15605.76	10.51	0	80	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2967	-18.34	3.33	12	0.16	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.16	N	080160	500	94 억		1985843	N	N	34	N	00	N
15	20231129	110709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15640	-120	5	-0.76	387545170	24862	31.99	15760	15800	15510	20450	11040	15760	15587.85	10.51	0	-877	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2956	-18.27	3.32	12	0.13	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.16	N	080160	500	94 억		1985843	N	N	34	N	00	N
16	20231129	100708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15590	-170	5	-1.08	318127030	20417	26.27	15760	15800	15510	20450	11040	15760	15581.48	10.51	0	-3687	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2947	-18.21	3.31	12	0.11	-856.00	4717.00	21800	20230125	-28.49	14010	20230726	11.28	21800	-28.49	20230125	14010	11.28	20230726	21800	-28.49	20230125	14010	11.28	20230726	0.16	N	080160	500	94 억		1985843	N	N	34	N	00	N
17	20231129	090705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15700	-60	5	-0.38	48115660	3073	3.95	15760	15800	15560	20450	11040	15760	15657.55	10.51	0	-705	16253	16006	15883	15636	15513	15945	15575	95	4690	500	11660	10	1	18900000	2967	-18.34	3.33	12	0.02	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.16	N	080160	500	94 억		1985843	N	N	34	N	00	N
18	20231128	160706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15760	-250	5	-1.56	1230450410	77480	92.49	16020	16130	15760	20800	11210	16010	15880.94	10.50	0	-262	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	2979	-18.41	3.34	12	0.41	-856.00	4717.00	21800	20230125	-27.71	14010	20230726	12.49	21800	-27.71	20230125	14010	12.49	20230726	21800	-27.71	20230125	14010	12.49	20230726	0.16	N	080160	500	94 억		1985234	N	N	34	N	00	N
19	20231128	150621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15800	-210	5	-1.31	1040051600	65410	78.09	16020	16130	15770	20800	11210	16010	15900.50	10.50	0	-562	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	2986	-18.46	3.35	12	0.35	-856.00	4717.00	21800	20230125	-27.52	14010	20230726	12.78	21800	-27.52	20230125	14010	12.78	20230726	21800	-27.52	20230125	14010	12.78	20230726	0.16	N	080160	500	94 억		1985234	N	N	587	N	00	N
20	20231128	140706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15830	-180	5	-1.12	701356190	43985	52.51	16020	16130	15800	20800	11210	16010	15945.35	10.50	0	2757	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	2992	-18.49	3.36	12	0.23	-856.00	4717.00	21800	20230125	-27.39	14010	20230726	12.99	21800	-27.39	20230125	14010	12.99	20230726	21800	-27.39	20230125	14010	12.99	20230726	0.16	N	080160	500	94 억		1985234	N	N	587	N	00	N
21	20231128	130701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	-80	5	-0.50	475904710	29755	35.52	16020	16130	15900	20800	11210	16010	15994.11	10.50	0	476	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	3011	-18.61	3.38	12	0.16	-856.00	4717.00	21800	20230125	-26.93	14010	20230726	13.70	21800	-26.93	20230125	14010	13.70	20230726	21800	-26.93	20230125	14010	13.70	20230726	0.16	N	080160	500	94 억		1985234	N	N	587	N	00	N
22	20231128	120704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	-10	5	-0.06	392006750	24491	29.24	16020	16130	15920	20800	11210	16010	16006.16	10.50	0	221	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	3024	-18.69	3.39	12	0.13	-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	0.16	N	080160	500	94 억		1985234	N	N	587	N	00	N
23	20231128	110703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16050	40	2	0.25	327209770	20445	24.41	16020	16130	15920	20800	11210	16010	16004.39	10.50	0	383	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	3033	-18.75	3.40	12	0.11	-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	0.16	N	080160	500	94 억		1985234	N	N	587	N	00	N
24	20231128	100702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15940	-70	5	-0.44	152250720	9529	11.38	16020	16110	15920	20800	11210	16010	15977.62	10.50	0	-1379	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	3013	-18.62	3.38	12	0.05	-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	0.16	N	080160	500	94 억		1985234	N	N	587	N	00	N
25	20231128	090701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16000	-10	5	-0.06	40097400	2496	2.98	16020	16110	15990	20800	11210	16010	16064.66	10.50	0	-281	16863	16436	16173	15746	15483	16305	15615	95	4790	500	11840	10	1	18900000	3024	-18.69	3.39	12	0.01	-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	0.16	N	080160	500	94 억		1985234	N	N	587	N	00	N
26	20231127	160701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16010	-570	5	-3.44	1324346910	82315	278.96	16600	16600	15910	21550	11610	16580	16088.97	10.56	0	-11949	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3026	-18.70	3.39	12	0.44	-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	0.16	N	080160	500	94 억		1995890	N	N	587	N	00	N
27	20231127	150702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	-560	5	-3.38	1263821930	78533	266.14	16600	16600	15910	21550	11610	16580	16092.88	10.56	0	-10702	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3028	-18.71	3.40	12	0.42	-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	0.16	N	080160	500	94 억		1995890	N	N	54	N	00	N
28	20231127	140706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15930	-650	5	-3.92	1094913080	67948	230.27	16600	16600	15910	21550	11610	16580	16113.99	10.56	0	-8669	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3011	-18.61	3.38	12	0.36	-856.00	4717.00	21800	20230125	-26.93	14010	20230726	13.70	21800	-26.93	20230125	14010	13.70	20230726	21800	-26.93	20230125	14010	13.70	20230726	0.16	N	080160	500	94 억		1995890	N	N	54	N	00	N
29	20231127	130703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15950	-630	5	-3.80	906440990	56116	190.17	16600	16600	15930	21550	11610	16580	16152.99	10.56	0	-6879	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3015	-18.63	3.38	12	0.30	-856.00	4717.00	21800	20230125	-26.83	14010	20230726	13.85	21800	-26.83	20230125	14010	13.85	20230726	21800	-26.83	20230125	14010	13.85	20230726	0.16	N	080160	500	94 억		1995890	N	N	54	N	00	N
30	20231127	120705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16070	-510	5	-3.08	590706880	36384	123.30	16600	16600	16020	21550	11610	16580	16235.35	10.56	0	-5713	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3037	-18.77	3.41	12	0.19	-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	0.16	N	080160	500	94 억		1995890	N	N	54	N	00	N
31	20231127	110655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	-380	5	-2.29	347301860	21281	72.12	16600	16600	16180	21550	11610	16580	16319.81	10.56	0	-3264	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3062	-18.93	3.43	12	0.11	-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	0.16	N	080160	500	94 억		1995890	N	N	54	N	00	N
32	20231127	100655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16330	-250	5	-1.51	157546110	9608	32.56	16600	16600	16300	21550	11610	16580	16397.39	10.56	0	-2354	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3086	-19.08	3.46	12	0.05	-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	0.16	N	080160	500	94 억		1995890	N	N	54	N	00	N
33	20231127	090656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16570	-10	5	-0.06	5867890	354	1.20	16600	16600	16500	21550	11610	16580	16575.96	10.56	0	-19	16713	16646	16563	16496	16413	16605	16455	95	4970	500	12260	10	1	18900000	3132	-19.36	3.51	12	0.00	-856.00	4717.00	21800	20230125	-23.99	14010	20230726	18.27	21800	-23.99	20230125	14010	18.27	20230726	21800	-23.99	20230125	14010	18.27	20230726	0.16	N	080160	500	94 억		1995890	N	N	54	N	00	N
34	20231124	160650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	0	3	0.00	488667510	29486	160.17	16610	16630	16480	21550	11610	16580	16572.84	10.52	0	6687	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3134	-19.37	3.51	12	0.16	-856.00	4717.00	21800	20230125	-23.94	14010	20230726	18.34	21800	-23.94	20230125	14010	18.34	20230726	21800	-23.94	20230125	14010	18.34	20230726	0.16	N	080160	500	94 억		1988228	N	N	54	N	00	N
35	20231124	150657	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	10	2	0.06	451580410	27249	148.02	16610	16630	16480	21550	11610	16580	16572.37	10.52	0	6673	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3136	-19.38	3.52	12	0.14	-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	0.16	N	080160	500	94 억		1988228	N	N	272	N	00	N
36	20231124	140700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16610	30	2	0.18	335983530	20272	110.12	16610	16630	16480	21550	11610	16580	16573.77	10.52	0	7813	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3139	-19.40	3.52	12	0.11	-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	0.16	N	080160	500	94 억		1988228	N	N	272	N	00	N
37	20231124	130654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	-20	5	-0.12	291662860	17602	95.62	16610	16630	16480	21550	11610	16580	16569.87	10.52	0	7117	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3130	-19.35	3.51	12	0.09	-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	0.16	N	080160	500	94 억		1988228	N	N	272	N	00	N
38	20231124	120659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	40	2	0.24	206134710	12437	67.56	16610	16630	16480	21550	11610	16580	16574.31	10.52	0	5598	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3141	-19.42	3.52	12	0.07	-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	0.16	N	080160	500	94 억		1988228	N	N	272	N	00	N
39	20231124	110655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	0	3	0.00	164982260	9958	54.09	16610	16630	16480	21550	11610	16580	16567.81	10.52	0	4594	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3134	-19.37	3.51	12	0.05	-856.00	4717.00	21800	20230125	-23.94	14010	20230726	18.34	21800	-23.94	20230125	14010	18.34	20230726	21800	-23.94	20230125	14010	18.34	20230726	0.16	N	080160	500	94 억		1988228	N	N	272	N	00	N
40	20231124	100654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16600	20	2	0.12	95329970	5754	31.26	16610	16630	16480	21550	11610	16580	16567.60	10.52	0	1628	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3137	-19.39	3.52	12	0.03	-856.00	4717.00	21800	20230125	-23.85	14010	20230726	18.49	21800	-23.85	20230125	14010	18.49	20230726	21800	-23.85	20230125	14010	18.49	20230726	0.16	N	080160	500	94 억		1988228	N	N	272	N	00	N
41	20231124	090654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16520	-60	5	-0.36	6260430	379	2.06	16610	16610	16490	21550	11610	16580	16518.28	10.52	0	66	16773	16676	16593	16496	16413	16635	16455	95	4970	500	12260	10	1	18900000	3122	-19.30	3.50	12	0.00	-856.00	4717.00	21800	20230125	-24.22	14010	20230726	17.92	21800	-24.22	20230125	14010	17.92	20230726	21800	-24.22	20230125	14010	17.92	20230726	0.16	N	080160	500	94 억		1988228	N	N	272	N	00	N
42	20231123	160646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	-10	5	-0.06	304375950	18357	38.01	16690	16690	16510	21550	11620	16590	16580.92	10.50	0	2362	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3134	-19.37	3.51	12	0.10	-856.00	4717.00	21800	20230125	-23.94	14010	20230726	18.34	21800	-23.94	20230125	14010	18.34	20230726	21800	-23.94	20230125	14010	18.34	20230726	0.16	N	080160	500	94 억		1985164	N	N	272	N	00	N
43	20231123	150709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	-40	5	-0.24	276744830	16689	34.55	16690	16690	16510	21550	11620	16590	16582.47	10.50	0	1969	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3128	-19.33	3.51	12	0.09	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.16	N	080160	500	94 억		1985164	N	N	109	N	00	N
44	20231123	140705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	-40	5	-0.24	251722930	15177	31.42	16690	16690	16510	21550	11620	16590	16585.82	10.50	0	2217	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3128	-19.33	3.51	12	0.08	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.16	N	080160	500	94 억		1985164	N	N	109	N	00	N
45	20231123	130706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16570	-20	5	-0.12	236733410	14271	29.55	16690	16690	16510	21550	11620	16590	16588.42	10.50	0	2464	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3132	-19.36	3.51	12	0.08	-856.00	4717.00	21800	20230125	-23.99	14010	20230726	18.27	21800	-23.99	20230125	14010	18.27	20230726	21800	-23.99	20230125	14010	18.27	20230726	0.16	N	080160	500	94 억		1985164	N	N	109	N	00	N
46	20231123	120656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	-10	5	-0.06	186350430	11228	23.25	16690	16690	16540	21550	11620	16590	16596.94	10.50	0	1721	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3134	-19.37	3.51	12	0.06	-856.00	4717.00	21800	20230125	-23.94	14010	20230726	18.34	21800	-23.94	20230125	14010	18.34	20230726	21800	-23.94	20230125	14010	18.34	20230726	0.16	N	080160	500	94 억		1985164	N	N	109	N	00	N
47	20231123	110713	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16600	10	2	0.06	160715680	9682	20.05	16690	16690	16540	21550	11620	16590	16599.43	10.50	0	1478	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3137	-19.39	3.52	12	0.05	-856.00	4717.00	21800	20230125	-23.85	14010	20230726	18.49	21800	-23.85	20230125	14010	18.49	20230726	21800	-23.85	20230125	14010	18.49	20230726	0.16	N	080160	500	94 억		1985164	N	N	109	N	00	N
48	20231123	100658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16640	50	2	0.30	119768710	7216	14.94	16690	16690	16540	21550	11620	16590	16597.66	10.50	0	1039	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3145	-19.44	3.53	12	0.04	-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	0.16	N	080160	500	94 억		1985164	N	N	109	N	00	N
49	20231123	090654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	30	2	0.18	24674230	1485	3.07	16690	16690	16540	21550	11620	16590	16615.64	10.50	0	-310	16803	16696	16533	16426	16263	16750	16480	95	4960	500	12270	10	1	18900000	3141	-19.42	3.52	12	0.01	-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	0.16	N	080160	500	94 억		1985164	N	N	109	N	00	N
50	20231122	160631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	-20	5	-0.12	796889350	48291	166.28	16520	16640	16370	21550	11630	16610	16501.78	10.38	0	4585	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3136	-19.38	3.52	12	0.26	-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	0.17	N	080160	500	94 억		1962577	N	N	109	N	00	N
51	20231122	150644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16600	-10	5	-0.06	774125190	46919	161.56	16520	16640	16370	21550	11630	16610	16499.18	10.38	0	4099	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3137	-19.39	3.52	12	0.25	-856.00	4717.00	21800	20230125	-23.85	14010	20230726	18.49	21800	-23.85	20230125	14010	18.49	20230726	21800	-23.85	20230125	14010	18.49	20230726	0.17	N	080160	500	94 억		1962577	N	N	424	N	00	N
52	20231122	140636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16530	-80	5	-0.48	583789540	35440	122.03	16520	16630	16370	21550	11630	16610	16472.62	10.38	0	1408	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3124	-19.31	3.50	12	0.19	-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	0.17	N	080160	500	94 억		1962577	N	N	424	N	00	N
53	20231122	130659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16500	-110	5	-0.66	488297530	29659	102.12	16520	16630	16370	21550	11630	16610	16463.72	10.38	0	-634	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3119	-19.28	3.50	12	0.16	-856.00	4717.00	21800	20230125	-24.31	14010	20230726	17.77	21800	-24.31	20230125	14010	17.77	20230726	21800	-24.31	20230125	14010	17.77	20230726	0.17	N	080160	500	94 억		1962577	N	N	424	N	00	N
54	20231122	120702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16510	-100	5	-0.60	433859040	26357	90.75	16520	16630	16370	21550	11630	16610	16460.87	10.38	0	-2139	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3120	-19.29	3.50	12	0.14	-856.00	4717.00	21800	20230125	-24.27	14010	20230726	17.84	21800	-24.27	20230125	14010	17.84	20230726	21800	-24.27	20230125	14010	17.84	20230726	0.17	N	080160	500	94 억		1962577	N	N	424	N	00	N
55	20231122	110731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16470	-140	5	-0.84	354355730	21537	74.16	16520	16630	16370	21550	11630	16610	16453.35	10.38	0	-1266	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3113	-19.24	3.49	12	0.11	-856.00	4717.00	21800	20230125	-24.45	14010	20230726	17.56	21800	-24.45	20230125	14010	17.56	20230726	21800	-24.45	20230125	14010	17.56	20230726	0.17	N	080160	500	94 억		1962577	N	N	424	N	00	N
56	20231122	100712	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16450	-160	5	-0.96	232244000	14110	48.58	16520	16630	16370	21550	11630	16610	16459.53	10.38	0	-1003	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3109	-19.22	3.49	12	0.07	-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	0.17	N	080160	500	94 억		1962577	N	N	424	N	00	N
57	20231122	090638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16540	-70	5	-0.42	32828790	1987	6.84	16520	16630	16370	21550	11630	16610	16521.79	10.38	0	-222	16823	16716	16593	16486	16363	16655	16425	95	4940	500	12290	10	1	18900000	3126	-19.32	3.51	12	0.01	-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	0.17	N	080160	500	94 억		1962577	N	N	424	N	00	N
58	20231121	160640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16610	-10	5	-0.06	481336120	29017	80.44	16700	16700	16470	21600	11640	16620	16588.07	10.36	0	4742	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3139	-19.40	3.52	12	0.15	-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	0.17	N	080160	500	94 억		1957380	N	N	424	N	00	N
59	20231121	150640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	-40	5	-0.24	449850000	27121	75.19	16700	16700	16470	21600	11640	16620	16586.78	10.36	0	4189	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3134	-19.37	3.51	12	0.14	-856.00	4717.00	21800	20230125	-23.94	14010	20230726	18.34	21800	-23.94	20230125	14010	18.34	20230726	21800	-23.94	20230125	14010	18.34	20230726	0.17	N	080160	500	94 억		1957380	N	N	221	N	00	N
60	20231121	140635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	0	3	0.00	366777070	22114	61.31	16700	16700	16470	21600	11640	16620	16585.74	10.36	0	4243	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3141	-19.42	3.52	12	0.12	-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	0.17	N	080160	500	94 억		1957380	N	N	221	N	00	N
61	20231121	130629	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16630	10	2	0.06	339551830	20475	56.76	16700	16700	16470	21600	11640	16620	16583.73	10.36	0	4086	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3143	-19.43	3.53	12	0.11	-856.00	4717.00	21800	20230125	-23.72	14010	20230726	18.70	21800	-23.72	20230125	14010	18.70	20230726	21800	-23.72	20230125	14010	18.70	20230726	0.17	N	080160	500	94 억		1957380	N	N	221	N	00	N
62	20231121	120628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16630	10	2	0.06	244081630	14729	40.83	16700	16700	16470	21600	11640	16620	16571.50	10.36	0	3437	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3143	-19.43	3.53	12	0.08	-856.00	4717.00	21800	20230125	-23.72	14010	20230726	18.70	21800	-23.72	20230125	14010	18.70	20230726	21800	-23.72	20230125	14010	18.70	20230726	0.17	N	080160	500	94 억		1957380	N	N	221	N	00	N
63	20231121	110626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16630	10	2	0.06	210799320	12728	35.28	16700	16700	16470	21600	11640	16620	16561.86	10.36	0	3144	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3143	-19.43	3.53	12	0.07	-856.00	4717.00	21800	20230125	-23.72	14010	20230726	18.70	21800	-23.72	20230125	14010	18.70	20230726	21800	-23.72	20230125	14010	18.70	20230726	0.17	N	080160	500	94 억		1957380	N	N	221	N	00	N
64	20231121	100612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	-70	5	-0.42	121167600	7324	20.30	16700	16700	16470	21600	11640	16620	16543.91	10.36	0	228	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3128	-19.33	3.51	12	0.04	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.17	N	080160	500	94 억		1957380	N	N	221	N	00	N
65	20231121	090620	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16640	20	2	0.12	21196310	1275	3.53	16700	16700	16530	21600	11640	16620	16624.56	10.36	0	-541	16820	16720	16550	16450	16280	16770	16500	95	4980	500	12290	10	1	18900000	3145	-19.44	3.53	12	0.01	-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	0.17	N	080160	500	94 억		1957380	N	N	221	N	00	N
66	20231120	160625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	120	2	0.73	597038020	36008	104.34	16500	16650	16380	21450	11550	16500	16580.70	10.31	0	11369	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3141	-19.42	3.52	12	0.19	-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	0.18	N	080160	500	94 억		1947936	N	N	221	N	00	N
67	20231120	150630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16640	140	2	0.85	550213940	33192	96.18	16500	16650	16380	21450	11550	16500	16576.70	10.31	0	10431	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3145	-19.44	3.53	12	0.18	-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	0.18	N	080160	500	94 억		1947936	N	N	563	N	00	N
68	20231120	140629	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16610	110	2	0.67	389793550	23543	68.22	16500	16630	16380	21450	11550	16500	16556.66	10.31	0	7778	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3139	-19.40	3.52	12	0.12	-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	0.18	N	080160	500	94 억		1947936	N	N	563	N	00	N
69	20231120	130624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	50	2	0.30	217731550	13171	38.17	16500	16600	16380	21450	11550	16500	16531.13	10.31	0	3125	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3128	-19.33	3.51	12	0.07	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.18	N	080160	500	94 억		1947936	N	N	563	N	00	N
70	20231120	120626	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	60	2	0.36	172735050	10452	30.29	16500	16600	16380	21450	11550	16500	16526.51	10.31	0	2657	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3130	-19.35	3.51	12	0.06	-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	0.18	N	080160	500	94 억		1947936	N	N	563	N	00	N
71	20231120	110625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	50	2	0.30	126793500	7676	22.24	16500	16600	16380	21450	11550	16500	16518.17	10.31	0	484	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3128	-19.33	3.51	12	0.04	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.18	N	080160	500	94 억		1947936	N	N	563	N	00	N
72	20231120	100622	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	60	2	0.36	89138460	5399	15.65	16500	16600	16380	21450	11550	16500	16510.18	10.31	0	-106	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3130	-19.35	3.51	12	0.03	-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	0.18	N	080160	500	94 억		1947936	N	N	563	N	00	N
73	20231120	090628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16410	-90	5	-0.55	16537870	1007	2.92	16500	16520	16380	21450	11550	16500	16422.91	10.31	0	-77	16793	16646	16533	16386	16273	16590	16330	95	4950	500	12210	10	1	18900000	3101	-19.17	3.48	12	0.01	-856.00	4717.00	21800	20230125	-24.72	14010	20230726	17.13	21800	-24.72	20230125	14010	17.13	20230726	21800	-24.72	20230125	14010	17.13	20230726	0.18	N	080160	500	94 억		1947936	N	N	563	N	00	N
74	20231117	160640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16500	-150	5	-0.90	567311320	34347	52.94	16670	16680	16420	21600	11660	16650	16517.07	10.29	0	-195	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3119	-19.28	3.50	12	0.18	-856.00	4717.00	21800	20230125	-24.31	14010	20230726	17.77	21800	-24.31	20230125	14010	17.77	20230726	21800	-24.31	20230125	14010	17.77	20230726	0.17	N	080160	500	94 억		1944541	N	N	563	N	00	N
75	20231117	150644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16440	-210	5	-1.26	524966010	31772	48.97	16670	16680	16440	21600	11660	16650	16522.91	10.29	0	-197	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3107	-19.21	3.49	12	0.17	-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	0.17	N	080160	500	94 억		1944541	N	N	134	N	00	N
76	20231117	140641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16540	-110	5	-0.66	416355280	25180	38.81	16670	16680	16490	21600	11660	16650	16535.16	10.29	0	1962	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3126	-19.32	3.51	12	0.13	-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	0.17	N	080160	500	94 억		1944541	N	N	134	N	00	N
77	20231117	130640	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16530	-120	5	-0.72	367710410	22237	34.27	16670	16680	16490	21600	11660	16650	16535.97	10.29	0	2989	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3124	-19.31	3.50	12	0.12	-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	0.17	N	080160	500	94 억		1944541	N	N	134	N	00	N
78	20231117	120641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16520	-130	5	-0.78	325119920	19656	30.30	16670	16680	16500	21600	11660	16650	16540.49	10.29	0	2915	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3122	-19.30	3.50	12	0.10	-856.00	4717.00	21800	20230125	-24.22	14010	20230726	17.92	21800	-24.22	20230125	14010	17.92	20230726	21800	-24.22	20230125	14010	17.92	20230726	0.17	N	080160	500	94 억		1944541	N	N	134	N	00	N
79	20231117	110643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	-100	5	-0.60	212136910	12813	19.75	16670	16680	16500	21600	11660	16650	16556.38	10.29	0	1777	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3128	-19.33	3.51	12	0.07	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.17	N	080160	500	94 억		1944541	N	N	134	N	00	N
80	20231117	100641	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	-100	5	-0.60	115384560	6966	10.74	16670	16680	16500	21600	11660	16650	16563.96	10.29	0	241	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3128	-19.33	3.51	12	0.04	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.17	N	080160	500	94 억		1944541	N	N	134	N	00	N
81	20231117	090644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	-30	5	-0.18	14590660	876	1.35	16670	16680	16560	21600	11660	16650	16656.00	10.29	0	-602	16863	16756	16573	16466	16283	16810	16520	95	4950	500	12320	10	1	18900000	3141	-19.42	3.52	12	0.00	-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	0.17	N	080160	500	94 억		1944541	N	N	134	N	00	N
82	20231116	160643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	190	2	1.16	1022649870	61740	68.17	16390	16680	16390	21350	11510	16430	16563.81	10.13	0	26039	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3141	-19.42	3.52	12	0.33	-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	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
83	20231116	150638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16620	190	2	1.16	955897850	57727	63.74	16390	16680	16390	21350	11510	16430	16558.94	10.13	0	24489	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3141	-19.42	3.52	12	0.31	-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	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
84	20231116	140617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16640	210	2	1.28	725002170	43814	48.38	16390	16660	16390	21350	11510	16430	16547.27	10.13	0	18077	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3145	-19.44	3.53	12	0.23	-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	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
85	20231116	130637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16600	170	2	1.03	596619090	36092	39.85	16390	16660	16390	21350	11510	16430	16530.51	10.13	0	14792	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3137	-19.39	3.52	12	0.19	-856.00	4717.00	21800	20230125	-23.85	14010	20230726	18.49	21800	-23.85	20230125	14010	18.49	20230726	21800	-23.85	20230125	14010	18.49	20230726	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
86	20231116	120639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	220	2	1.34	528358780	31982	35.31	16390	16660	16390	21350	11510	16430	16520.50	10.13	0	12490	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3147	-19.45	3.53	12	0.17	-856.00	4717.00	21800	20230125	-23.62	14010	20230726	18.84	21800	-23.62	20230125	14010	18.84	20230726	21800	-23.62	20230125	14010	18.84	20230726	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
87	20231116	110636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16490	60	2	0.37	265121260	16101	17.78	16390	16560	16390	21350	11510	16430	16466.14	10.13	0	3897	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3117	-19.26	3.50	12	0.09	-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	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
88	20231116	100637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16530	100	2	0.61	29142050	1773	1.96	16390	16530	16390	21350	11510	16430	16436.58	10.13	0	30	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3124	-19.31	3.50	12	0.01	-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	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
89	20231116	090638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16430	0	3	0.00	0	0	0.00	0	0	0	21350	11510	16430	0.00	10.13	0	0	16743	16586	16493	16336	16243	16665	16415	95	4920	500	12150	10	1	18900000	3105	-19.19	3.48	12	0.00	-856.00	4717.00	21800	20230125	-24.63	14010	20230726	17.27	21800	-24.63	20230125	14010	17.27	20230726	21800	-24.63	20230125	14010	17.27	20230726	0.19	N	080160	500	94 억		1914682	N	N	3376	N	00	N
90	20231115	160556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16430	-40	5	-0.24	1491185760	90435	245.47	16400	16650	16400	21400	11530	16470	16489.13	10.03	0	23963	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3105	-19.19	3.48	12	0.48	-856.00	4717.00	21800	20230125	-24.63	14010	20230726	17.27	21800	-24.63	20230125	14010	17.27	20230726	21800	-24.63	20230125	14010	17.27	20230726	0.18	N	080160	500	94 억		1895469	N	N	3376	N	00	N
91	20231115	150646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	10	2	0.06	1423226820	86302	234.26	16400	16650	16400	21400	11530	16470	16491.29	10.03	0	23994	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3115	-19.25	3.49	12	0.46	-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	0.18	N	080160	500	94 억		1895469	N	N	837	N	00	N
92	20231115	140644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	10	2	0.06	1231920430	74688	202.73	16400	16650	16400	21400	11530	16470	16494.29	10.03	0	22697	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3115	-19.25	3.49	12	0.40	-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	0.18	N	080160	500	94 억		1895469	N	N	837	N	00	N
93	20231115	130647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16460	-10	5	-0.06	825373290	50082	135.94	16400	16650	16400	21400	11530	16470	16480.48	10.03	0	14632	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3111	-19.23	3.49	12	0.26	-856.00	4717.00	21800	20230125	-24.50	14010	20230726	17.49	21800	-24.50	20230125	14010	17.49	20230726	21800	-24.50	20230125	14010	17.49	20230726	0.18	N	080160	500	94 억		1895469	N	N	837	N	00	N
94	20231115	120650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	10	2	0.06	760748700	46156	125.28	16400	16650	16400	21400	11530	16470	16482.17	10.03	0	13714	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3115	-19.25	3.49	12	0.24	-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	0.18	N	080160	500	94 억		1895469	N	N	837	N	00	N
95	20231115	110655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	10	2	0.06	673547170	40864	110.92	16400	16650	16400	21400	11530	16470	16482.72	10.03	0	12497	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3115	-19.25	3.49	12	0.22	-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	0.18	N	080160	500	94 억		1895469	N	N	837	N	00	N
96	20231115	100649	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16540	70	2	0.43	470479690	28558	77.52	16400	16650	16400	21400	11530	16470	16474.57	10.03	0	8917	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3126	-19.32	3.51	12	0.15	-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	0.18	N	080160	500	94 억		1895469	N	N	837	N	00	N
97	20231115	090643	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16550	80	2	0.49	189312720	11485	31.17	16400	16650	16400	21400	11530	16470	16483.73	10.03	0	3439	16650	16560	16440	16350	16230	16605	16395	95	4930	500	12180	10	1	18900000	3128	-19.33	3.51	12	0.06	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.18	N	080160	500	94 억		1895469	N	N	837	N	00	N
98	20231114	160635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16470	150	2	0.92	549432660	33338	94.73	16320	16530	16320	21200	11430	16320	16481.05	10.03	0	3433	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3113	-19.24	3.49	12	0.18	-856.00	4717.00	21800	20230125	-24.45	14010	20230726	17.56	21800	-24.45	20230125	14010	17.56	20230726	21800	-24.45	20230125	14010	17.56	20230726	0.15	N	080160	500	94 억		1895757	N	N	837	N	00	N
99	20231114	150636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	160	2	0.98	505703690	30683	87.19	16320	16530	16320	21200	11430	16320	16481.56	10.03	0	3469	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3115	-19.25	3.49	12	0.16	-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	0.15	N	080160	500	94 억		1895757	N	N	600	N	00	N
100	20231114	140636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16520	200	2	1.23	399349320	24235	68.87	16320	16530	16320	21200	11430	16320	16478.21	10.03	0	2789	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3122	-19.30	3.50	12	0.13	-856.00	4717.00	21800	20230125	-24.22	14010	20230726	17.92	21800	-24.22	20230125	14010	17.92	20230726	21800	-24.22	20230125	14010	17.92	20230726	0.15	N	080160	500	94 억		1895757	N	N	600	N	00	N
101	20231114	130638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16490	170	2	1.04	301789690	18324	52.07	16320	16530	16320	21200	11430	16320	16469.64	10.03	0	1402	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3117	-19.26	3.50	12	0.10	-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	0.15	N	080160	500	94 억		1895757	N	N	600	N	00	N
102	20231114	120639	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	160	2	0.98	260678180	15829	44.98	16320	16530	16320	21200	11430	16320	16468.39	10.03	0	987	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3115	-19.25	3.49	12	0.08	-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	0.15	N	080160	500	94 억		1895757	N	N	600	N	00	N
103	20231114	110645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16500	180	2	1.10	175655060	10675	30.33	16320	16530	16320	21200	11430	16320	16454.81	10.03	0	959	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3119	-19.28	3.50	12	0.06	-856.00	4717.00	21800	20230125	-24.31	14010	20230726	17.77	21800	-24.31	20230125	14010	17.77	20230726	21800	-24.31	20230125	14010	17.77	20230726	0.15	N	080160	500	94 억		1895757	N	N	600	N	00	N
104	20231114	100638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16510	190	2	1.16	110900980	6742	19.16	16320	16530	16320	21200	11430	16320	16449.27	10.03	0	28	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3120	-19.29	3.50	12	0.04	-856.00	4717.00	21800	20230125	-24.27	14010	20230726	17.84	21800	-24.27	20230125	14010	17.84	20230726	21800	-24.27	20230125	14010	17.84	20230726	0.15	N	080160	500	94 억		1895757	N	N	600	N	00	N
105	20231114	090632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16470	150	2	0.92	12830120	783	2.22	16320	16470	16320	21200	11430	16320	16385.85	10.03	0	205	16740	16530	16330	16120	15920	16430	16020	95	4880	500	12070	10	1	18900000	3113	-19.24	3.49	12	0.00	-856.00	4717.00	21800	20230125	-24.45	14010	20230726	17.56	21800	-24.45	20230125	14010	17.56	20230726	21800	-24.45	20230125	14010	17.56	20230726	0.15	N	080160	500	94 억		1895757	N	N	600	N	00	N
106	20231113	160628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16320	-130	5	-0.79	573670060	35192	49.23	16540	16540	16130	21350	11520	16450	16301.13	10.05	0	-4126	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3084	-19.07	3.46	12	0.19	-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	0.15	N	080160	500	94 억		1900099	N	N	600	N	00	N
107	20231113	150627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16340	-110	5	-0.67	516695160	31707	44.36	16540	16540	16130	21350	11520	16450	16295.93	10.05	0	-2419	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3088	-19.09	3.46	12	0.17	-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	0.15	N	080160	500	94 억		1900099	N	N	1	N	00	N
108	20231113	140625	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	-250	5	-1.52	374127520	22953	32.11	16540	16540	16130	21350	11520	16450	16299.72	10.05	0	211	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3062	-18.93	3.43	12	0.12	-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	0.15	N	080160	500	94 억		1900099	N	N	1	N	00	N
109	20231113	130623	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16250	-200	5	-1.22	263943280	16148	22.59	16540	16540	16200	21350	11520	16450	16345.26	10.05	0	1240	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3071	-18.98	3.44	12	0.09	-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	0.15	N	080160	500	94 억		1900099	N	N	1	N	00	N
110	20231113	120624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16320	-130	5	-0.79	180754650	11022	15.42	16540	16540	16280	21350	11520	16450	16399.44	10.05	0	995	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3084	-19.07	3.46	12	0.06	-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	0.15	N	080160	500	94 억		1900099	N	N	1	N	00	N
111	20231113	110622	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16340	-110	5	-0.67	150525100	9169	12.83	16540	16540	16340	21350	11520	16450	16416.74	10.05	0	1528	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3088	-19.09	3.46	12	0.05	-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	0.15	N	080160	500	94 억		1900099	N	N	1	N	00	N
112	20231113	100621	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16450	0	3	0.00	113093130	6883	9.63	16540	16540	16370	21350	11520	16450	16430.79	10.05	0	1340	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3109	-19.22	3.49	12	0.04	-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	0.15	N	080160	500	94 억		1900099	N	N	1	N	00	N
113	20231113	090627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16450	0	3	0.00	43484200	2642	3.70	16540	16540	16370	21350	11520	16450	16458.82	10.05	0	-55	16910	16680	16480	16250	16050	16795	16365	95	4900	500	12170	10	1	18900000	3109	-19.22	3.49	12	0.01	-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	0.15	N	080160	500	94 억		1900099	N	N	1	N	00	N
114	20231110	160642	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16450	-300	5	-1.79	1175940900	71472	193.75	16390	16710	16280	21750	11730	16750	16452.96	10.07	0	2091	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3109	-19.22	3.49	12	0.38	-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	0.23	N	080160	500	94 억		1902978	N	N	1	N	00	N
115	20231110	150635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16480	-270	5	-1.61	1124425020	68343	185.27	16390	16710	16280	21750	11730	16750	16452.46	10.07	0	2751	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3115	-19.25	3.49	12	0.36	-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	0.23	N	080160	500	94 억		1902978	N	N	39	N	00	N
116	20231110	140628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16510	-240	5	-1.43	974731560	59206	160.50	16390	16710	16280	21750	11730	16750	16463.15	10.07	0	848	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3120	-19.29	3.50	12	0.31	-856.00	4717.00	21800	20230125	-24.27	14010	20230726	17.84	21800	-24.27	20230125	14010	17.84	20230726	21800	-24.27	20230125	14010	17.84	20230726	0.23	N	080160	500	94 억		1902978	N	N	39	N	00	N
117	20231110	130630	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16500	-250	5	-1.49	768083990	46660	126.49	16390	16710	16280	21750	11730	16750	16460.98	10.07	0	1091	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3119	-19.28	3.50	12	0.25	-856.00	4717.00	21800	20230125	-24.31	14010	20230726	17.77	21800	-24.31	20230125	14010	17.77	20230726	21800	-24.31	20230125	14010	17.77	20230726	0.23	N	080160	500	94 억		1902978	N	N	39	N	00	N
118	20231110	120632	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16450	-300	5	-1.79	618717900	37589	101.90	16390	16710	16280	21750	11730	16750	16459.69	10.07	0	-827	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3109	-19.22	3.49	12	0.20	-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	0.23	N	080160	500	94 억		1902978	N	N	39	N	00	N
119	20231110	110624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16530	-220	5	-1.31	350896050	21342	57.86	16390	16710	16280	21750	11730	16750	16440.85	10.07	0	-1271	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3124	-19.31	3.50	12	0.11	-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	0.23	N	080160	500	94 억		1902978	N	N	39	N	00	N
120	20231110	100631	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16450	-300	5	-1.79	227259480	13849	37.54	16390	16710	16280	21750	11730	16750	16408.58	10.07	0	-423	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3109	-19.22	3.49	12	0.07	-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	0.23	N	080160	500	94 억		1902978	N	N	39	N	00	N
121	20231110	090619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16690	-60	5	-0.36	18750380	1143	3.10	16390	16710	16300	21750	11730	16750	16388.73	10.07	0	412	16930	16840	16660	16570	16390	16885	16615	95	5000	500	12390	10	1	18900000	3154	-19.50	3.54	12	0.01	-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	0.23	N	080160	500	94 억		1902978	N	N	39	N	00	N
122	20231109	160613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16750	90	2	0.54	612831890	36851	23.24	16660	16750	16480	21650	11670	16660	16629.93	10.55	0	3497	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3166	-19.57	3.55	12	0.19	-856.00	4717.00	21800	20230125	-23.17	14010	20230726	19.56	21800	-23.17	20230125	14010	19.56	20230726	21800	-23.17	20230125	14010	19.56	20230726	0.22	N	080160	500	94 억		1994189	N	N	39	N	00	N
123	20231109	150614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16660	0	3	0.00	442280460	26656	16.81	16660	16750	16480	21650	11670	16660	16592.08	10.55	0	6394	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3149	-19.46	3.53	12	0.14	-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	0.22	N	080160	500	94 억		1994189	N	N	1984	N	00	N
124	20231109	140612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	-10	5	-0.06	375775470	22664	14.30	16660	16750	16480	21650	11670	16660	16580.17	10.55	0	6198	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3147	-19.45	3.53	12	0.12	-856.00	4717.00	21800	20230125	-23.62	14010	20230726	18.84	21800	-23.62	20230125	14010	18.84	20230726	21800	-23.62	20230125	14010	18.84	20230726	0.22	N	080160	500	94 억		1994189	N	N	1984	N	00	N
125	20231109	130614	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	-70	5	-0.42	288341340	17400	10.97	16660	16750	16480	21650	11670	16660	16571.19	10.55	0	3647	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3136	-19.38	3.52	12	0.09	-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	0.22	N	080160	500	94 억		1994189	N	N	1984	N	00	N
126	20231109	120618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	-100	5	-0.60	256584880	15483	9.77	16660	16750	16480	21650	11670	16660	16571.87	10.55	0	3702	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3130	-19.35	3.51	12	0.08	-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	0.22	N	080160	500	94 억		1994189	N	N	1984	N	00	N
127	20231109	110615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16520	-140	5	-0.84	204168680	12321	7.77	16660	16750	16480	21650	11670	16660	16570.57	10.55	0	2909	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3122	-19.30	3.50	12	0.07	-856.00	4717.00	21800	20230125	-24.22	14010	20230726	17.92	21800	-24.22	20230125	14010	17.92	20230726	21800	-24.22	20230125	14010	17.92	20230726	0.22	N	080160	500	94 억		1994189	N	N	1984	N	00	N
128	20231109	100611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16560	-100	5	-0.60	126344010	7622	4.81	16660	16750	16480	21650	11670	16660	16575.90	10.55	0	1283	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3130	-19.35	3.51	12	0.04	-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	0.22	N	080160	500	94 억		1994189	N	N	1984	N	00	N
129	20231109	090613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16670	10	2	0.06	18566100	1112	0.70	16660	16750	16660	21650	11670	16660	16697.13	10.55	0	-231	17120	16890	16530	16300	15940	17005	16415	95	4990	500	12320	10	1	18900000	3151	-19.47	3.53	12	0.01	-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	0.22	N	080160	500	94 억		1994189	N	N	1984	N	00	N
130	20231108	160608	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16660	450	2	2.78	2625290640	158166	236.97	16210	16760	16170	21050	11350	16210	16598.30	10.50	0	8216	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3149	-19.46	3.53	12	0.84	-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	0.24	N	080160	500	94 억		1984658	N	N	1984	N	00	N
131	20231108	150611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	380	2	2.34	2568778790	154769	231.88	16210	16760	16170	21050	11350	16210	16597.50	10.50	0	7771	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3136	-19.38	3.52	12	0.82	-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	0.24	N	080160	500	94 억		1984658	N	N	10389	N	00	N
132	20231108	140609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	440	2	2.71	2196516620	132466	198.46	16210	16760	16170	21050	11350	16210	16581.74	10.50	0	11574	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3147	-19.45	3.53	12	0.70	-856.00	4717.00	21800	20230125	-23.62	14010	20230726	18.84	21800	-23.62	20230125	14010	18.84	20230726	21800	-23.62	20230125	14010	18.84	20230726	0.24	N	080160	500	94 억		1984658	N	N	10389	N	00	N
133	20231108	130610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16590	380	2	2.34	1967071660	118680	177.81	16210	16760	16170	21050	11350	16210	16574.58	10.50	0	10475	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3136	-19.38	3.52	12	0.63	-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	0.24	N	080160	500	94 억		1984658	N	N	10389	N	00	N
134	20231108	120605	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16650	440	2	2.71	1823054210	109989	164.79	16210	16760	16170	21050	11350	16210	16574.88	10.50	0	9677	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3147	-19.45	3.53	12	0.58	-856.00	4717.00	21800	20230125	-23.62	14010	20230726	18.84	21800	-23.62	20230125	14010	18.84	20230726	21800	-23.62	20230125	14010	18.84	20230726	0.24	N	080160	500	94 억		1984658	N	N	10389	N	00	N
135	20231108	110609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16580	370	2	2.28	1724021970	104031	155.86	16210	16760	16170	21050	11350	16210	16572.19	10.50	0	8603	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3134	-19.37	3.51	12	0.55	-856.00	4717.00	21800	20230125	-23.94	14010	20230726	18.34	21800	-23.94	20230125	14010	18.34	20230726	21800	-23.94	20230125	14010	18.34	20230726	0.24	N	080160	500	94 억		1984658	N	N	10389	N	00	N
136	20231108	100610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16720	510	2	3.15	1389237140	83924	125.74	16210	16760	16170	21050	11350	16210	16553.51	10.50	0	8052	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3160	-19.53	3.54	12	0.44	-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	0.24	N	080160	500	94 억		1984658	N	N	10389	N	00	N
137	20231108	090606	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16320	110	2	0.68	110870530	6811	10.20	16210	16350	16170	21050	11350	16210	16278.16	10.50	0	2948	16616	16412	16286	16082	15956	16350	16020	95	4840	500	11990	10	1	18900000	3084	-19.07	3.46	12	0.04	-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	0.24	N	080160	500	94 억		1984658	N	N	10389	N	00	N
138	20231107	160610	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	-170	5	-1.04	1083136720	66476	58.46	16490	16490	16160	21250	11470	16380	16293.65	10.60	0	10267	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	10	1	18900000	3064	-18.94	3.44	12	0.35	-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	0.24	N	080160	500	94 억		2002985	N	N	10389	N	00	N
139	20231107	150609	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16300	-80	5	-0.49	1003849370	61596	54.17	16490	16490	16160	21250	11470	16380	16297.31	10.60	0	9019	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	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	0.24	N	080160	500	94 억		2002985	N	N	19138	N	00	N
140	20231107	140613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16310	-70	5	-0.43	874172610	53628	47.16	16490	16490	16160	21250	11470	16380	16300.68	10.60	0	7993	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	10	1	18900000	3083	-19.05	3.46	12	0.28	-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	0.24	N	080160	500	94 억		2002985	N	N	19138	N	00	N
141	20231107	130611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	-180	5	-1.10	679578920	41679	36.65	16490	16490	16160	21250	11470	16380	16305.07	10.60	0	5887	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	10	1	18900000	3062	-18.93	3.43	12	0.22	-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	0.24	N	080160	500	94 억		2002985	N	N	19138	N	00	N
142	20231107	120607	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16210	-170	5	-1.04	585598540	35873	31.55	16490	16490	16200	21250	11470	16380	16324.21	10.60	0	5097	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	10	1	18900000	3064	-18.94	3.44	12	0.19	-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	0.24	N	080160	500	94 억		2002985	N	N	19138	N	00	N
143	20231107	110608	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16360	-20	5	-0.12	401799510	24571	21.61	16490	16490	16220	21250	11470	16380	16352.59	10.60	0	5675	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	10	1	18900000	3092	-19.11	3.47	12	0.13	-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	0.24	N	080160	500	94 억		2002985	N	N	19138	N	00	N
144	20231107	100615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16420	40	2	0.24	293602550	17945	15.78	16490	16490	16220	21250	11470	16380	16361.25	10.60	0	3247	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	10	1	18900000	3103	-19.18	3.48	12	0.09	-856.00	4717.00	21800	20230125	-24.68	14010	20230726	17.20	21800	-24.68	20230125	14010	17.20	20230726	21800	-24.68	20230125	14010	17.20	20230726	0.24	N	080160	500	94 억		2002985	N	N	19138	N	00	N
145	20231107	090600	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16370	-10	5	-0.06	80572240	4926	4.33	16490	16490	16220	21250	11470	16380	16356.52	10.60	0	-1788	16673	16526	16333	16186	15993	16600	16260	95	4870	500	12120	10	1	18900000	3094	-19.12	3.47	12	0.03	-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	0.24	N	080160	500	94 억		2002985	N	N	19138	N	00	N
146	20231106	160555	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16380	70	2	0.43	1850230780	113563	205.41	16350	16480	16140	21200	11420	16310	16292.52	10.50	0	23238	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3096	-19.14	3.47	12	0.60	-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	0.24	Y	080160	500	94 억		1984465	N	N	19100	N	00	N
147	20231106	150557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16320	10	2	0.06	1730811520	106259	192.20	16350	16480	16140	21200	11420	16310	16288.61	10.50	0	19587	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3084	-19.07	3.46	12	0.56	-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	0.24	Y	080160	500	94 억		1984465	N	N	4502	N	00	N
148	20231106	140556	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16390	80	2	0.49	1470151170	90363	163.45	16350	16480	16140	21200	11420	16310	16269.39	10.50	0	17615	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3098	-19.15	3.47	12	0.48	-856.00	4717.00	21800	20230125	-24.82	14010	20230726	16.99	21800	-24.82	20230125	14010	16.99	20230726	21800	-24.82	20230125	14010	16.99	20230726	0.24	Y	080160	500	94 억		1984465	N	N	4502	N	00	N
149	20231106	130602	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16350	40	2	0.25	1288702630	79287	143.42	16350	16480	16140	21200	11420	16310	16253.64	10.50	0	15538	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3090	-19.10	3.47	12	0.42	-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	0.24	Y	080160	500	94 억		1984465	N	N	4502	N	00	N
150	20231106	120558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16320	10	2	0.06	1046811810	64510	116.69	16350	16480	16140	21200	11420	16310	16227.12	10.50	0	8469	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3084	-19.07	3.46	12	0.34	-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	0.24	Y	080160	500	94 억		1984465	N	N	4502	N	00	N
151	20231106	110559	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16170	-140	5	-0.86	857803510	52852	95.60	16350	16480	16140	21200	11420	16310	16230.29	10.50	0	6848	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3056	-18.89	3.43	12	0.28	-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	0.24	Y	080160	500	94 억		1984465	N	N	4502	N	00	N
152	20231106	100536	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16180	-130	5	-0.80	593099830	36508	66.04	16350	16480	16140	21200	11420	16310	16245.75	10.50	0	2916	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3058	-18.90	3.43	12	0.19	-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	0.24	Y	080160	500	94 억		1984465	N	N	4502	N	00	N
153	20231106	090558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16190	-120	5	-0.74	157610070	9647	17.45	16350	16480	16160	21200	11420	16310	16337.73	10.50	0	-120	16590	16450	16190	16050	15790	16520	16120	95	4890	500	12060	10	1	18900000	3060	-18.91	3.43	12	0.05	-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	0.24	Y	080160	500	94 억		1984465	N	N	4502	N	00	N
154	20231103	160552	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16310	210	2	1.30	890144350	55219	50.61	15990	16330	15930	20900	11270	16100	16120.25	9.84	0	20653	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3083	-19.05	3.46	12	0.29	-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	0.24	Y	080160	500	94 억		1859803	N	N	4502	N	00	N
155	20231103	150549	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16330	230	2	1.43	856540030	53159	48.72	15990	16330	15930	20900	11270	16100	16112.79	9.84	0	19854	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3086	-19.08	3.46	12	0.28	-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	0.24	Y	080160	500	94 억		1859803	N	N	4997	N	00	N
156	20231103	140550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16200	100	2	0.62	635658140	39576	36.27	15990	16220	15930	20900	11270	16100	16061.71	9.84	0	15713	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3062	-18.93	3.43	12	0.21	-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	0.24	Y	080160	500	94 억		1859803	N	N	4997	N	00	N
157	20231103	130550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16120	20	2	0.12	527746280	32900	30.15	15990	16180	15930	20900	11270	16100	16040.92	9.84	0	12292	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3047	-18.83	3.42	12	0.17	-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	0.24	Y	080160	500	94 억		1859803	N	N	4997	N	00	N
158	20231103	120550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16140	40	2	0.25	461637130	28802	26.40	15990	16180	15930	20900	11270	16100	16027.95	9.84	0	9674	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3050	-18.86	3.42	12	0.15	-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	0.24	Y	080160	500	94 억		1859803	N	N	4997	N	00	N
159	20231103	110554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16050	-50	5	-0.31	392834690	24527	22.48	15990	16180	15930	20900	11270	16100	16016.42	9.84	0	7369	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3033	-18.75	3.40	12	0.13	-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	0.24	Y	080160	500	94 억		1859803	N	N	4997	N	00	N
160	20231103	100544	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16050	-50	5	-0.31	270215280	16893	15.48	15990	16180	15930	20900	11270	16100	15995.70	9.84	0	4129	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3033	-18.75	3.40	12	0.09	-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	0.24	Y	080160	500	94 억		1859803	N	N	4997	N	00	N
161	20231103	090545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	-80	5	-0.50	52070760	3251	2.98	15990	16180	15990	20900	11270	16100	16016.84	9.84	0	769	16620	16360	16140	15880	15660	16250	15770	95	4800	500	11910	10	1	18900000	3028	-18.71	3.40	12	0.02	-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	0.24	Y	080160	500	94 억		1859803	N	N	4997	N	00	N
162	20231102	160546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16100	110	2	0.69	1759080520	108824	232.00	16110	16400	15920	20750	11200	15990	16164.69	9.79	0	11790	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	10	1	18900000	3043	-18.81	3.41	12	0.58	-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	0.23	Y	080160	500	94 억		1850783	N	N	4997	N	00	N
163	20231102	150551	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16130	140	2	0.88	1645845150	101807	217.04	16110	16400	15920	20750	11200	15990	16166.33	9.79	0	10198	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	10	1	18900000	3049	-18.84	3.42	12	0.54	-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	0.23	Y	080160	500	94 억		1850783	N	N	9287	N	00	N
164	20231102	140541	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	100	2	0.63	523369250	32554	69.40	16110	16190	15920	20750	11200	15990	16076.96	9.79	0	1599	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	10	1	18900000	3041	-18.80	3.41	12	0.17	-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	0.23	Y	080160	500	94 억		1850783	N	N	9287	N	00	N
165	20231102	130546	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16060	70	2	0.44	429667520	26725	56.97	16110	16190	15920	20750	11200	15990	16077.36	9.79	0	2488	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	10	1	18900000	3035	-18.76	3.40	12	0.14	-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	0.23	Y	080160	500	94 억		1850783	N	N	9287	N	00	N
166	20231102	120543	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16040	50	2	0.31	399733530	24859	53.00	16110	16190	15920	20750	11200	15990	16080.03	9.79	0	2052	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	10	1	18900000	3032	-18.74	3.40	12	0.13	-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	0.23	Y	080160	500	94 억		1850783	N	N	9287	N	00	N
167	20231102	110545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	30	2	0.19	352719640	21928	46.75	16110	16190	15920	20750	11200	15990	16085.35	9.79	0	1469	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	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	0.23	Y	080160	500	94 억		1850783	N	N	9287	N	00	N
168	20231102	100545	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16110	120	2	0.75	216922320	13477	28.73	16110	16190	16010	20750	11200	15990	16095.74	9.79	0	343	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	10	1	18900000	3045	-18.82	3.42	12	0.07	-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	0.23	Y	080160	500	94 억		1850783	N	N	9287	N	00	N
169	20231102	090548	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16090	100	2	0.63	58525290	3626	7.73	16110	16190	16020	20750	11200	15990	16140.46	9.79	0	864	16250	16120	15970	15840	15690	16045	15765	95	4760	500	11830	10	1	18900000	3041	-18.80	3.41	12	0.02	-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	0.23	Y	080160	500	94 억		1850783	N	N	9287	N	00	N
170	20231101	160542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15990	50	2	0.31	746433030	46736	62.10	16060	16100	15820	20700	11160	15940	15971.33	9.79	0	814	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3022	-18.68	3.39	12	0.25	-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	0.23	Y	080160	500	94 억		1850750	N	N	9287	N	00	N
171	20231101	150540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15990	50	2	0.31	655191700	41029	54.52	16060	16100	15820	20700	11160	15940	15969.06	9.79	0	1133	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3022	-18.68	3.39	12	0.22	-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	0.23	Y	080160	500	94 억		1850750	N	N	4099	N	00	N
172	20231101	140538	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15940	0	3	0.00	548513510	34335	45.62	16060	16100	15820	20700	11160	15940	15975.45	9.79	0	2042	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3013	-18.62	3.38	12	0.18	-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	0.23	Y	080160	500	94 억		1850750	N	N	4099	N	00	N
173	20231101	130542	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15970	30	2	0.19	425744410	26652	35.42	16060	16100	15820	20700	11160	15940	15974.33	9.79	0	4114	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3018	-18.66	3.39	12	0.14	-856.00	4717.00	21800	20230125	-26.74	14010	20230726	13.99	21800	-26.74	20230125	14010	13.99	20230726	21800	-26.74	20230125	14010	13.99	20230726	0.23	Y	080160	500	94 억		1850750	N	N	4099	N	00	N
174	20231101	120554	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	80	2	0.50	380097180	23805	31.63	16060	16100	15820	20700	11160	15940	15967.23	9.79	0	3644	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3028	-18.71	3.40	12	0.13	-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	0.23	Y	080160	500	94 억		1850750	N	N	4099	N	00	N
175	20231101	110557	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15890	-50	5	-0.31	307175320	19229	25.55	16060	16100	15820	20700	11160	15940	15974.77	9.79	0	2627	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3003	-18.56	3.37	12	0.10	-856.00	4717.00	21800	20230125	-27.11	14010	20230726	13.42	21800	-27.11	20230125	14010	13.42	20230726	21800	-27.11	20230125	14010	13.42	20230726	0.23	Y	080160	500	94 억		1850750	N	N	4099	N	00	N
176	20231101	100550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15940	0	3	0.00	236158370	14755	19.61	16060	16100	15820	20700	11160	15940	16005.76	9.79	0	2991	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3013	-18.62	3.38	12	0.08	-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	0.23	Y	080160	500	94 억		1850750	N	N	4099	N	00	N
177	20231101	090550	57	100.00	KSQ150		기타서비스	N	N	N	N		N	16020	80	2	0.50	27571960	1722	2.29	16060	16060	15860	20700	11160	15940	16016.00	9.79	0	-224	16366	16152	15886	15672	15406	16260	15780	95	4760	500	11790	10	1	18900000	3028	-18.71	3.40	12	0.01	-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	0.23	Y	080160	500	94 억		1850750	N	N	4099	N	00	N