KissMeData/036830/price/prices-20230701.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	20230731	160433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27050	150	2	0.56	1023274450	37768	115.14	27050	27500	26800	34950	18850	26900	27093.69	4.10	0	-355	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5671	8.83	0.49	12	0.18	3062.00	55263.00	35000	20230410	-22.71	20200	20220803	33.91	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	20200	33.91	20220803	1.45	Y	036830	500	104 억		859938	N	N	3940	N	00	N
3	20230731	150435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27100	200	2	0.74	979380900	36148	110.20	27050	27500	26800	34950	18850	26900	27093.64	4.10	0	-1126	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5681	8.85	0.49	12	0.17	3062.00	55263.00	35000	20230410	-22.57	20200	20220803	34.16	35000	-22.57	20230410	23700	14.35	20230228	35000	-22.57	20230410	20200	34.16	20220803	1.45	Y	036830	500	104 억		859938	N	N	2932	N	00	N
4	20230731	140433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26900	0	3	0.00	754541500	27852	84.91	27050	27500	26800	34950	18850	26900	27091.11	4.10	0	-2088	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5639	8.79	0.49	12	0.13	3062.00	55263.00	35000	20230410	-23.14	20200	20220803	33.17	35000	-23.14	20230410	23700	13.50	20230228	35000	-23.14	20230410	20200	33.17	20220803	1.45	Y	036830	500	104 억		859938	N	N	2932	N	00	N
5	20230731	130436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26900	0	3	0.00	614883250	22653	69.06	27050	27500	26850	34950	18850	26900	27143.57	4.10	0	-2431	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5639	8.79	0.49	12	0.11	3062.00	55263.00	35000	20230410	-23.14	20200	20220803	33.17	35000	-23.14	20230410	23700	13.50	20230228	35000	-23.14	20230410	20200	33.17	20220803	1.45	Y	036830	500	104 억		859938	N	N	2932	N	00	N
6	20230731	120439	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26950	50	2	0.19	544543250	20038	61.09	27050	27500	26900	34950	18850	26900	27175.53	4.10	0	-2221	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5650	8.80	0.49	12	0.10	3062.00	55263.00	35000	20230410	-23.00	20200	20220803	33.42	35000	-23.00	20230410	23700	13.71	20230228	35000	-23.00	20230410	20200	33.42	20220803	1.45	Y	036830	500	104 억		859938	N	N	2932	N	00	N
7	20230731	110440	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27050	150	2	0.56	476815000	17534	53.45	27050	27500	26900	34950	18850	26900	27193.74	4.10	0	-2160	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5671	8.83	0.49	12	0.08	3062.00	55263.00	35000	20230410	-22.71	20200	20220803	33.91	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	20200	33.91	20220803	1.45	Y	036830	500	104 억		859938	N	N	2932	N	00	N
8	20230731	100440	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	300	2	1.12	388732000	14289	43.56	27050	27500	26900	34950	18850	26900	27204.98	4.10	0	-1592	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5702	8.88	0.49	12	0.07	3062.00	55263.00	35000	20230410	-22.29	20200	20220803	34.65	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	20200	34.65	20220803	1.45	Y	036830	500	104 억		859938	N	N	2932	N	00	N
9	20230731	090435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27050	150	2	0.56	44044750	1631	4.97	27050	27050	26900	34950	18850	26900	27004.75	4.10	0	-1301	27800	27350	26700	26250	25600	27575	26475	105	8050	500	19900	50	1	20964056	5671	8.83	0.49	12	0.01	3062.00	55263.00	35000	20230410	-22.71	20200	20220803	33.91	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	20200	33.91	20220803	1.45	Y	036830	500	104 억		859938	N	N	2932	N	00	N
10	20230728	160436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26900	800	2	3.07	869293150	32750	57.61	26350	27150	26050	33900	18300	26100	26539.36	4.14	0	7176	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5639	8.79	0.49	12	0.16	3062.00	55263.00	35000	20230410	-23.14	20050	20220727	34.16	35000	-23.14	20230410	23700	13.50	20230228	35000	-23.14	20230410	20200	33.17	20220803	1.48	Y	036830	500	104 억		867888	N	N	2932	N	00	N
11	20230728	150435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26900	800	2	3.07	817415450	30820	54.21	26350	27150	26050	33900	18300	26100	26522.24	4.14	0	7513	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5639	8.79	0.49	12	0.15	3062.00	55263.00	35000	20230410	-23.14	20050	20220727	34.16	35000	-23.14	20230410	23700	13.50	20230228	35000	-23.14	20230410	20200	33.17	20220803	1.48	Y	036830	500	104 억		867888	N	N	8319	N	00	N
12	20230728	140434	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26550	450	2	1.72	721546450	27232	47.90	26350	27150	26050	33900	18300	26100	26496.27	4.14	0	6994	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5566	8.67	0.48	12	0.13	3062.00	55263.00	35000	20230410	-24.14	20050	20220727	32.42	35000	-24.14	20230410	23700	12.03	20230228	35000	-24.14	20230410	20200	31.44	20220803	1.48	Y	036830	500	104 억		867888	N	N	8319	N	00	N
13	20230728	130435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26550	450	2	1.72	666069650	25147	44.24	26350	27150	26050	33900	18300	26100	26487.04	4.14	0	7477	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5566	8.67	0.48	12	0.12	3062.00	55263.00	35000	20230410	-24.14	20050	20220727	32.42	35000	-24.14	20230410	23700	12.03	20230228	35000	-24.14	20230410	20200	31.44	20220803	1.48	Y	036830	500	104 억		867888	N	N	8319	N	00	N
14	20230728	120432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	650	2	2.49	596096700	22531	39.63	26350	27150	26050	33900	18300	26100	26456.74	4.14	0	6216	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5608	8.74	0.48	12	0.11	3062.00	55263.00	35000	20230410	-23.57	20050	20220727	33.42	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	20200	32.43	20220803	1.48	Y	036830	500	104 억		867888	N	N	8319	N	00	N
15	20230728	110436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	650	2	2.49	547309500	20698	36.41	26350	27150	26050	33900	18300	26100	26442.63	4.14	0	4942	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5608	8.74	0.48	12	0.10	3062.00	55263.00	35000	20230410	-23.57	20050	20220727	33.42	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	20200	32.43	20220803	1.48	Y	036830	500	104 억		867888	N	N	8319	N	00	N
16	20230728	100433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26100	0	3	0.00	394958350	14975	26.34	26350	27150	26050	33900	18300	26100	26374.51	4.14	0	3236	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5472	8.52	0.47	12	0.07	3062.00	55263.00	35000	20230410	-25.43	20050	20220727	30.17	35000	-25.43	20230410	23700	10.13	20230228	35000	-25.43	20230410	20200	29.21	20220803	1.48	Y	036830	500	104 억		867888	N	N	8319	N	00	N
17	20230728	090436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26550	450	2	1.72	87407650	3286	5.78	26350	27150	26200	33900	18300	26100	26600.02	4.14	0	293	26900	26500	26150	25750	25400	26325	25575	105	7800	500	19310	50	1	20964056	5566	8.67	0.48	12	0.02	3062.00	55263.00	35000	20230410	-24.14	20050	20220727	32.42	35000	-24.14	20230410	23700	12.03	20230228	35000	-24.14	20230410	20200	31.44	20220803	1.48	Y	036830	500	104 억		867888	N	N	8319	N	00	N
18	20230727	160432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26100	200	2	0.77	1483728650	56735	60.33	26200	26550	25800	33650	18150	25900	26151.91	4.17	-10062	-6191	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5472	8.52	0.47	12	0.27	3062.00	55263.00	35000	20230410	-25.43	19900	20220726	31.16	35000	-25.43	20230410	23700	10.13	20230228	35000	-25.43	20230410	20050	30.17	20220727	1.49	Y	036830	500	104 억		875016	N	N	8319	N	00	N
19	20230727	150433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26100	200	2	0.77	1399203550	53500	56.89	26200	26550	25800	33650	18150	25900	26153.34	4.17	-10062	-4237	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5472	8.52	0.47	12	0.26	3062.00	55263.00	35000	20230410	-25.43	19900	20220726	31.16	35000	-25.43	20230410	23700	10.13	20230228	35000	-25.43	20230410	20050	30.17	20220727	1.49	Y	036830	500	104 억		875016	N	N	10900	N	00	N
20	20230727	140430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26300	400	2	1.54	1255631050	48016	51.06	26200	26550	25800	33650	18150	25900	26150.26	4.17	-10062	-2552	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5514	8.59	0.48	12	0.23	3062.00	55263.00	35000	20230410	-24.86	19900	20220726	32.16	35000	-24.86	20230410	23700	10.97	20230228	35000	-24.86	20230410	20050	31.17	20220727	1.49	Y	036830	500	104 억		875016	N	N	10900	N	00	N
21	20230727	130432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26400	500	2	1.93	1088736850	41669	44.31	26200	26550	25800	33650	18150	25900	26128.22	4.17	-10062	-2809	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5535	8.62	0.48	12	0.20	3062.00	55263.00	35000	20230410	-24.57	19900	20220726	32.66	35000	-24.57	20230410	23700	11.39	20230228	35000	-24.57	20230410	20050	31.67	20220727	1.49	Y	036830	500	104 억		875016	N	N	10900	N	00	N
22	20230727	120433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	300	2	1.16	952403750	36474	38.79	26200	26550	25800	33650	18150	25900	26111.85	4.17	-10062	-2236	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5493	8.56	0.47	12	0.17	3062.00	55263.00	35000	20230410	-25.14	19900	20220726	31.66	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	20050	30.67	20220727	1.49	Y	036830	500	104 억		875016	N	N	10900	N	00	N
23	20230727	110432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26250	350	2	1.35	804721400	30840	32.79	26200	26550	25800	33650	18150	25900	26093.43	4.17	-10062	-895	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5503	8.57	0.48	12	0.15	3062.00	55263.00	35000	20230410	-25.00	19900	20220726	31.91	35000	-25.00	20230410	23700	10.76	20230228	35000	-25.00	20230410	20050	30.92	20220727	1.49	Y	036830	500	104 억		875016	N	N	10900	N	00	N
24	20230727	100431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26100	200	2	0.77	364679800	13897	14.78	26200	26550	25850	33650	18150	25900	26241.62	4.17	-10062	-2080	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5472	8.52	0.47	12	0.07	3062.00	55263.00	35000	20230410	-25.43	19900	20220726	31.16	35000	-25.43	20230410	23700	10.13	20230228	35000	-25.43	20230410	20050	30.17	20220727	1.49	Y	036830	500	104 억		875016	N	N	10900	N	00	N
25	20230727	090431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26100	200	2	0.77	48443850	1862	1.98	26200	26250	25850	33650	18150	25900	26017.11	4.17	-10062	454	27933	26916	26283	25266	24633	26600	24950	105	7750	500	19160	50	1	20964056	5472	8.52	0.47	12	0.01	3062.00	55263.00	35000	20230410	-25.43	19900	20220726	31.16	35000	-25.43	20230410	23700	10.13	20230228	35000	-25.43	20230410	20050	30.17	20220727	1.49	Y	036830	500	104 억		875016	N	N	10900	N	00	N
26	20230726	160430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25900	-1400	5	-5.13	2490166900	93661	159.92	27300	27300	25650	35450	19150	27300	26587.09	4.22	0	-11452	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5430	8.46	0.47	12	0.45	3062.00	55263.00	35000	20230410	-26.00	19900	20220726	30.15	35000	-26.00	20230410	23700	9.28	20230228	35000	-26.00	20230410	19900	30.15	20220726	1.48	Y	036830	500	104 억		885078	N	N	10872	N	00	N
27	20230726	150433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25850	-1450	5	-5.31	2320801250	87089	148.70	27300	27300	25850	35450	19150	27300	26648.62	4.22	0	-12246	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5419	8.44	0.47	12	0.42	3062.00	55263.00	35000	20230410	-26.14	19900	20220726	29.90	35000	-26.14	20230410	23700	9.07	20230228	35000	-26.14	20230410	19900	29.90	20220726	1.48	Y	036830	500	104 억		885078	N	N	6204	N	00	N
28	20230726	140432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26250	-1050	5	-3.85	1950682200	72921	124.51	27300	27300	26200	35450	19150	27300	26750.62	4.22	0	-8473	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5503	8.57	0.48	12	0.35	3062.00	55263.00	35000	20230410	-25.00	19900	20220726	31.91	35000	-25.00	20230410	23700	10.76	20230228	35000	-25.00	20230410	19900	31.91	20220726	1.48	Y	036830	500	104 억		885078	N	N	6204	N	00	N
29	20230726	130428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	-500	5	-1.83	1412322400	52671	89.93	27300	27300	26300	35450	19150	27300	26814.04	4.22	0	-9958	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5618	8.75	0.48	12	0.25	3062.00	55263.00	35000	20230410	-23.43	19900	20220726	34.67	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	19900	34.67	20220726	1.48	Y	036830	500	104 억		885078	N	N	6204	N	00	N
30	20230726	120431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26700	-600	5	-2.20	1321561200	49277	84.14	27300	27300	26300	35450	19150	27300	26819.03	4.22	0	-10483	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5597	8.72	0.48	12	0.24	3062.00	55263.00	35000	20230410	-23.71	19900	20220726	34.17	35000	-23.71	20230410	23700	12.66	20230228	35000	-23.71	20230410	19900	34.17	20220726	1.48	Y	036830	500	104 억		885078	N	N	6204	N	00	N
31	20230726	110428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26550	-750	5	-2.75	1197281350	44613	76.17	27300	27300	26300	35450	19150	27300	26837.05	4.22	0	-10935	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5566	8.67	0.48	12	0.21	3062.00	55263.00	35000	20230410	-24.14	19900	20220726	33.42	35000	-24.14	20230410	23700	12.03	20230228	35000	-24.14	20230410	19900	33.42	20220726	1.48	Y	036830	500	104 억		885078	N	N	6204	N	00	N
32	20230726	100432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26950	-350	5	-1.28	441896500	16339	27.90	27300	27300	26750	35450	19150	27300	27045.50	4.22	0	-556	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5650	8.80	0.49	12	0.08	3062.00	55263.00	35000	20230410	-23.00	19900	20220726	35.43	35000	-23.00	20230410	23700	13.71	20230228	35000	-23.00	20230410	19900	35.43	20220726	1.48	Y	036830	500	104 억		885078	N	N	6204	N	00	N
33	20230726	090427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27000	-300	5	-1.10	104973000	3865	6.60	27300	27300	26950	35450	19150	27300	27159.90	4.22	0	-1862	28200	27750	27050	26600	25900	27975	26825	105	8150	500	20200	50	1	20964056	5660	8.82	0.49	12	0.02	3062.00	55263.00	35000	20230410	-22.86	19900	20220726	35.68	35000	-22.86	20230410	23700	13.92	20230228	35000	-22.86	20230410	19900	35.68	20220726	1.48	Y	036830	500	104 억		885078	N	N	6204	N	00	N
34	20230725	160427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	350	2	1.30	1579393250	58376	189.45	26950	27500	26350	35000	18900	26950	27055.52	4.24	0	-3824	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5723	8.92	0.49	12	0.28	3062.00	55263.00	35000	20230410	-22.00	19900	20220726	37.19	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	19900	37.19	20220726	1.49	Y	036830	500	104 억		888647	N	N	6204	N	00	N
35	20230725	150423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27400	450	2	1.67	1461339550	54042	175.39	26950	27500	26350	35000	18900	26950	27040.81	4.24	0	-4110	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5744	8.95	0.50	12	0.26	3062.00	55263.00	35000	20230410	-21.71	19900	20220726	37.69	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	19900	37.69	20220726	1.49	Y	036830	500	104 억		888647	N	N	3195	N	00	N
36	20230725	140425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	350	2	1.30	1298291850	48079	156.03	26950	27500	26350	35000	18900	26950	27003.30	4.24	0	-4578	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5723	8.92	0.49	12	0.23	3062.00	55263.00	35000	20230410	-22.00	19900	20220726	37.19	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	19900	37.19	20220726	1.49	Y	036830	500	104 억		888647	N	N	3195	N	00	N
37	20230725	130427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	350	2	1.30	1023664650	38044	123.47	26950	27300	26350	35000	18900	26950	26907.39	4.24	0	-4536	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5723	8.92	0.49	12	0.18	3062.00	55263.00	35000	20230410	-22.00	19900	20220726	37.19	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	19900	37.19	20220726	1.49	Y	036830	500	104 억		888647	N	N	3195	N	00	N
38	20230725	120427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27150	200	2	0.74	843380000	31413	101.95	26950	27300	26350	35000	18900	26950	26848.12	4.24	0	-2977	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5692	8.87	0.49	12	0.15	3062.00	55263.00	35000	20230410	-22.43	19900	20220726	36.43	35000	-22.43	20230410	23700	14.56	20230228	35000	-22.43	20230410	19900	36.43	20220726	1.49	Y	036830	500	104 억		888647	N	N	3195	N	00	N
39	20230725	110426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26950	0	3	0.00	581842450	21771	70.66	26950	27050	26350	35000	18900	26950	26725.57	4.24	0	-796	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5650	8.80	0.49	12	0.10	3062.00	55263.00	35000	20230410	-23.00	19900	20220726	35.43	35000	-23.00	20230410	23700	13.71	20230228	35000	-23.00	20230410	19900	35.43	20220726	1.49	Y	036830	500	104 억		888647	N	N	3195	N	00	N
40	20230725	100425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26650	-300	5	-1.11	282954350	10630	34.50	26950	26950	26350	35000	18900	26950	26618.47	4.24	0	-2832	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5587	8.70	0.48	12	0.05	3062.00	55263.00	35000	20230410	-23.86	19900	20220726	33.92	35000	-23.86	20230410	23700	12.45	20230228	35000	-23.86	20230410	19900	33.92	20220726	1.49	Y	036830	500	104 억		888647	N	N	3195	N	00	N
41	20230725	090425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	-150	5	-0.56	31914100	1188	3.86	26950	26950	26700	35000	18900	26950	26863.72	4.24	0	-600	27516	27232	26766	26482	26016	27325	26575	105	8050	500	19940	50	1	20964056	5618	8.75	0.48	12	0.01	3062.00	55263.00	35000	20230410	-23.43	19900	20220726	34.67	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	19900	34.67	20220726	1.49	Y	036830	500	104 억		888647	N	N	3195	N	00	N
42	20230724	160426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26950	250	2	0.94	816252150	30556	41.10	26950	27050	26300	34700	18700	26700	26713.32	4.22	0	4043	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5650	8.80	0.49	12	0.15	3062.00	55263.00	35000	20230410	-23.00	19900	20220726	35.43	35000	-23.00	20230410	23700	13.71	20230228	35000	-23.00	20230410	19900	35.43	20220726	1.51	Y	036830	500	104 억		884383	N	N	3195	N	00	N
43	20230724	150423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26900	200	2	0.75	771169950	28880	38.84	26950	27050	26300	34700	18700	26700	26702.56	4.22	0	3886	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5639	8.79	0.49	12	0.14	3062.00	55263.00	35000	20230410	-23.14	19900	20220726	35.18	35000	-23.14	20230410	23700	13.50	20230228	35000	-23.14	20230410	19900	35.18	20220726	1.51	Y	036830	500	104 억		884383	N	N	4277	N	00	N
44	20230724	140422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	100	2	0.37	723027800	27087	36.43	26950	27050	26300	34700	18700	26700	26692.80	4.22	0	3283	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5618	8.75	0.48	12	0.13	3062.00	55263.00	35000	20230410	-23.43	19900	20220726	34.67	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	19900	34.67	20220726	1.51	Y	036830	500	104 억		884383	N	N	4277	N	00	N
45	20230724	130423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	100	2	0.37	576683100	21649	29.12	26950	26950	26300	34700	18700	26700	26637.86	4.22	0	3666	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5618	8.75	0.48	12	0.10	3062.00	55263.00	35000	20230410	-23.43	19900	20220726	34.67	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	19900	34.67	20220726	1.51	Y	036830	500	104 억		884383	N	N	4277	N	00	N
46	20230724	120423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26700	0	3	0.00	434446550	16326	21.96	26950	26950	26300	34700	18700	26700	26610.72	4.22	0	1045	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5597	8.72	0.48	12	0.08	3062.00	55263.00	35000	20230410	-23.71	19900	20220726	34.17	35000	-23.71	20230410	23700	12.66	20230228	35000	-23.71	20230410	19900	34.17	20220726	1.51	Y	036830	500	104 억		884383	N	N	4277	N	00	N
47	20230724	110426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	50	2	0.19	327614250	12323	16.57	26950	26950	26300	34700	18700	26700	26585.59	4.22	0	-1030	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5608	8.74	0.48	12	0.06	3062.00	55263.00	35000	20230410	-23.57	19900	20220726	34.42	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	19900	34.42	20220726	1.51	Y	036830	500	104 억		884383	N	N	4277	N	00	N
48	20230724	100422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	50	2	0.19	237341250	8950	12.04	26950	26950	26300	34700	18700	26700	26518.58	4.22	0	-1911	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5608	8.74	0.48	12	0.04	3062.00	55263.00	35000	20230410	-23.57	19900	20220726	34.42	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	19900	34.42	20220726	1.51	Y	036830	500	104 억		884383	N	N	4277	N	00	N
49	20230724	090424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26500	-200	5	-0.75	27982850	1049	1.41	26950	26950	26500	34700	18700	26700	26675.74	4.22	0	-529	27200	26950	26700	26450	26200	26825	26325	105	8000	500	19750	50	1	20964056	5555	8.65	0.48	12	0.01	3062.00	55263.00	35000	20230410	-24.29	19900	20220726	33.17	35000	-24.29	20230410	23700	11.81	20230228	35000	-24.29	20230410	19900	33.17	20220726	1.51	Y	036830	500	104 억		884383	N	N	4277	N	00	N
50	20230721	160419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26700	-550	5	-2.02	1981855400	74349	296.06	26850	26950	26450	35400	19100	27250	26656.11	4.03	0	39416	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5597	8.72	0.48	12	0.35	3062.00	55263.00	35000	20230410	-23.71	19900	20220726	34.17	35000	-23.71	20230410	23700	12.66	20230228	35000	-23.71	20230410	19900	34.17	20220726	1.52	Y	036830	500	104 억		844165	N	N	4277	N	00	N
51	20230721	150424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	-500	5	-1.83	1909340750	71631	285.23	26850	26950	26450	35400	19100	27250	26655.23	4.03	0	39808	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5608	8.74	0.48	12	0.34	3062.00	55263.00	35000	20230410	-23.57	19900	20220726	34.42	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	19900	34.42	20220726	1.52	Y	036830	500	104 억		844165	N	N	3432	N	00	N
52	20230721	140420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	-500	5	-1.83	1802211750	67618	269.25	26850	26950	26450	35400	19100	27250	26652.84	4.03	0	38044	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5608	8.74	0.48	12	0.32	3062.00	55263.00	35000	20230410	-23.57	19900	20220726	34.42	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	19900	34.42	20220726	1.52	Y	036830	500	104 억		844165	N	N	3432	N	00	N
53	20230721	130421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	-450	5	-1.65	874554400	32755	130.43	26850	26950	26450	35400	19100	27250	26699.87	4.03	0	11482	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5618	8.75	0.48	12	0.16	3062.00	55263.00	35000	20230410	-23.43	19900	20220726	34.67	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	19900	34.67	20220726	1.52	Y	036830	500	104 억		844165	N	N	3432	N	00	N
54	20230721	120425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	-500	5	-1.83	681170250	25545	101.72	26850	26950	26450	35400	19100	27250	26665.50	4.03	0	7665	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5608	8.74	0.48	12	0.12	3062.00	55263.00	35000	20230410	-23.57	19900	20220726	34.42	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	19900	34.42	20220726	1.52	Y	036830	500	104 억		844165	N	N	3432	N	00	N
55	20230721	110424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	-450	5	-1.65	519369400	19508	77.68	26850	26850	26450	35400	19100	27250	26623.41	4.03	0	3931	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5618	8.75	0.48	12	0.09	3062.00	55263.00	35000	20230410	-23.43	19900	20220726	34.67	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	19900	34.67	20220726	1.52	Y	036830	500	104 억		844165	N	N	3432	N	00	N
56	20230721	100423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26650	-600	5	-2.20	305303050	11477	45.70	26850	26850	26450	35400	19100	27250	26601.29	4.03	0	10	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5587	8.70	0.48	12	0.05	3062.00	55263.00	35000	20230410	-23.86	19900	20220726	33.92	35000	-23.86	20230410	23700	12.45	20230228	35000	-23.86	20230410	19900	33.92	20220726	1.52	Y	036830	500	104 억		844165	N	N	3432	N	00	N
57	20230721	090423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26700	-550	5	-2.02	37731450	1408	5.61	26850	26850	26650	35400	19100	27250	26797.90	4.03	0	-480	28183	27716	27133	26666	26083	27950	26900	105	8150	500	20160	50	1	20964056	5597	8.72	0.48	12	0.01	3062.00	55263.00	35000	20230410	-23.71	19900	20220726	34.17	35000	-23.71	20230410	23700	12.66	20230228	35000	-23.71	20230410	19900	34.17	20220726	1.52	Y	036830	500	104 억		844165	N	N	3432	N	00	N
58	20230720	160421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27250	-50	5	-0.18	681203400	25107	101.98	27050	27600	26550	35450	19150	27300	27131.80	4.01	0	1970	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5713	8.90	0.49	12	0.12	3062.00	55263.00	35000	20230410	-22.14	19550	20220719	39.39	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	19900	36.93	20220726	1.53	Y	036830	500	104 억		841478	N	N	3432	N	00	N
59	20230720	150419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27250	-50	5	-0.18	642328400	23680	96.19	27050	27600	26550	35450	19150	27300	27125.18	4.01	0	2192	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5713	8.90	0.49	12	0.11	3062.00	55263.00	35000	20230410	-22.14	19550	20220719	39.39	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	19900	36.93	20220726	1.53	Y	036830	500	104 억		841478	N	N	3896	N	00	N
60	20230720	140418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27100	-200	5	-0.73	585361100	21583	87.67	27050	27600	26550	35450	19150	27300	27121.20	4.01	0	1571	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5681	8.85	0.49	12	0.10	3062.00	55263.00	35000	20230410	-22.57	19550	20220719	38.62	35000	-22.57	20230410	23700	14.35	20230228	35000	-22.57	20230410	19900	36.18	20220726	1.53	Y	036830	500	104 억		841478	N	N	3896	N	00	N
61	20230720	130418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	-100	5	-0.37	506737750	18683	75.89	27050	27600	26550	35450	19150	27300	27122.70	4.01	0	563	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5702	8.88	0.49	12	0.09	3062.00	55263.00	35000	20230410	-22.29	19550	20220719	39.13	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	19900	36.68	20220726	1.53	Y	036830	500	104 억		841478	N	N	3896	N	00	N
62	20230720	120423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27250	-50	5	-0.18	431703050	15925	64.69	27050	27600	26550	35450	19150	27300	27108.22	4.01	0	-637	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5713	8.90	0.49	12	0.08	3062.00	55263.00	35000	20230410	-22.14	19550	20220719	39.39	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	19900	36.93	20220726	1.53	Y	036830	500	104 억		841478	N	N	3896	N	00	N
63	20230720	110421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	0	3	0.00	369317300	13636	55.39	27050	27600	26550	35450	19150	27300	27083.61	4.01	0	-235	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5723	8.92	0.49	12	0.07	3062.00	55263.00	35000	20230410	-22.00	19550	20220719	39.64	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	19900	37.19	20220726	1.53	Y	036830	500	104 억		841478	N	N	3896	N	00	N
64	20230720	100417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27050	-250	5	-0.92	188775800	7033	28.57	27050	27100	26550	35450	19150	27300	26839.86	4.01	0	856	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5671	8.83	0.49	12	0.03	3062.00	55263.00	35000	20230410	-22.71	19550	20220719	38.36	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	19900	35.93	20220726	1.53	Y	036830	500	104 억		841478	N	N	3896	N	00	N
65	20230720	090417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	-500	5	-1.83	33411350	1245	5.06	27050	27100	26550	35450	19150	27300	26827.31	4.01	0	-573	27833	27566	27233	26966	26633	27700	27100	105	8150	500	20200	50	1	20964056	5618	8.75	0.48	12	0.01	3062.00	55263.00	35000	20230410	-23.43	19550	20220719	37.08	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	19900	34.67	20220726	1.53	Y	036830	500	104 억		841478	N	N	3896	N	00	N
66	20230719	160426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	0	3	0.00	665056150	24524	61.43	27150	27500	26900	35450	19150	27300	27118.05	4.01	0	580	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5723	8.92	0.49	12	0.12	3062.00	55263.00	35000	20230410	-22.00	19300	20220718	41.45	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	19550	39.64	20220719	1.53	Y	036830	500	104 억		840636	N	N	3896	N	00	N
67	20230719	150424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27250	-50	5	-0.18	590781250	21799	54.60	27150	27500	26900	35450	19150	27300	27101.22	4.01	0	-417	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5713	8.90	0.49	12	0.10	3062.00	55263.00	35000	20230410	-22.14	19300	20220718	41.19	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	19550	39.39	20220719	1.53	Y	036830	500	104 억		840636	N	N	8074	N	00	N
68	20230719	140425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27150	-150	5	-0.55	481974950	17791	44.56	27150	27500	26900	35450	19150	27300	27090.84	4.01	0	-805	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5692	8.87	0.49	12	0.08	3062.00	55263.00	35000	20230410	-22.43	19300	20220718	40.67	35000	-22.43	20230410	23700	14.56	20230228	35000	-22.43	20230410	19550	38.87	20220719	1.53	Y	036830	500	104 억		840636	N	N	8074	N	00	N
69	20230719	130421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27150	-150	5	-0.55	374554150	13813	34.60	27150	27500	26900	35450	19150	27300	27115.94	4.01	0	-494	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5692	8.87	0.49	12	0.07	3062.00	55263.00	35000	20230410	-22.43	19300	20220718	40.67	35000	-22.43	20230410	23700	14.56	20230228	35000	-22.43	20230410	19550	38.87	20220719	1.53	Y	036830	500	104 억		840636	N	N	8074	N	00	N
70	20230719	120424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26950	-350	5	-1.28	328741100	12121	30.36	27150	27500	26900	35450	19150	27300	27121.48	4.01	0	-789	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5650	8.80	0.49	12	0.06	3062.00	55263.00	35000	20230410	-23.00	19300	20220718	39.64	35000	-23.00	20230410	23700	13.71	20230228	35000	-23.00	20230410	19550	37.85	20220719	1.53	Y	036830	500	104 억		840636	N	N	8074	N	00	N
71	20230719	110425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27100	-200	5	-0.73	255857300	9424	23.61	27150	27500	26900	35450	19150	27300	27149.40	4.01	0	-877	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5681	8.85	0.49	12	0.04	3062.00	55263.00	35000	20230410	-22.57	19300	20220718	40.41	35000	-22.57	20230410	23700	14.35	20230228	35000	-22.57	20230410	19550	38.62	20220719	1.53	Y	036830	500	104 억		840636	N	N	8074	N	00	N
72	20230719	100423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26950	-350	5	-1.28	185804850	6836	17.12	27150	27500	26900	35450	19150	27300	27180.19	4.01	0	-1200	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5650	8.80	0.49	12	0.03	3062.00	55263.00	35000	20230410	-23.00	19300	20220718	39.64	35000	-23.00	20230410	23700	13.71	20230228	35000	-23.00	20230410	19550	37.85	20220719	1.53	Y	036830	500	104 억		840636	N	N	8074	N	00	N
73	20230719	090422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	0	3	0.00	27530400	1011	2.53	27150	27500	27150	35450	19150	27300	27230.24	4.01	0	377	28600	27950	27550	26900	26500	27750	26700	105	8150	500	20200	50	1	20964056	5723	8.92	0.49	12	0.00	3062.00	55263.00	35000	20230410	-22.00	19300	20220718	41.45	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	19550	39.64	20220719	1.53	Y	036830	500	104 억		840636	N	N	8074	N	00	N
74	20230718	160421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	-500	5	-1.80	1095445300	39881	47.63	28200	28200	27150	36100	19500	27800	27467.86	4.04	0	-7905	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5723	8.92	0.49	12	0.19	3062.00	55263.00	35000	20230410	-22.00	18000	20220715	51.67	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	19300	41.45	20220718	1.53	Y	036830	500	104 억		847860	N	N	8074	N	00	N
75	20230718	150422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27350	-450	5	-1.62	889485550	32341	38.62	28200	28200	27150	36100	19500	27800	27503.34	4.04	0	-11596	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5734	8.93	0.49	12	0.15	3062.00	55263.00	35000	20230410	-21.86	18000	20220715	51.94	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	19300	41.71	20220718	1.53	Y	036830	500	104 억		847860	N	N	6295	N	00	N
76	20230718	140419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27450	-350	5	-1.26	855591800	31104	37.15	28200	28200	27150	36100	19500	27800	27507.45	4.04	0	-11404	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5755	8.96	0.50	12	0.15	3062.00	55263.00	35000	20230410	-21.57	18000	20220715	52.50	35000	-21.57	20230410	23700	15.82	20230228	35000	-21.57	20230410	19300	42.23	20220718	1.53	Y	036830	500	104 억		847860	N	N	6295	N	00	N
77	20230718	130420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	-600	5	-2.16	788540350	28649	34.22	28200	28200	27150	36100	19500	27800	27524.18	4.04	0	-10438	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5702	8.88	0.49	12	0.14	3062.00	55263.00	35000	20230410	-22.29	18000	20220715	51.11	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	19300	40.93	20220718	1.53	Y	036830	500	104 억		847860	N	N	6295	N	00	N
78	20230718	120422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	-600	5	-2.16	711675050	25822	30.84	28200	28200	27150	36100	19500	27800	27560.80	4.04	0	-9165	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5702	8.88	0.49	12	0.12	3062.00	55263.00	35000	20230410	-22.29	18000	20220715	51.11	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	19300	40.93	20220718	1.53	Y	036830	500	104 억		847860	N	N	6295	N	00	N
79	20230718	110423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	-600	5	-2.16	618770350	22409	26.76	28200	28200	27200	36100	19500	27800	27612.58	4.04	0	-8158	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5702	8.88	0.49	12	0.11	3062.00	55263.00	35000	20230410	-22.29	18000	20220715	51.11	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	19300	40.93	20220718	1.53	Y	036830	500	104 억		847860	N	N	6295	N	00	N
80	20230718	100419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27350	-450	5	-1.62	501494700	18112	21.63	28200	28200	27300	36100	19500	27800	27688.53	4.04	0	-5531	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5734	8.93	0.49	12	0.09	3062.00	55263.00	35000	20230410	-21.86	18000	20220715	51.94	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	19300	41.71	20220718	1.53	Y	036830	500	104 억		847860	N	N	6295	N	00	N
81	20230718	090419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27800	0	3	0.00	81674500	2929	3.50	28200	28200	27750	36100	19500	27800	27884.77	4.04	0	-2391	28900	28350	27700	27150	26500	28625	27425	105	8300	500	20570	50	1	20964056	5828	9.08	0.50	12	0.01	3062.00	55263.00	35000	20230410	-20.57	18000	20220715	54.44	35000	-20.57	20230410	23700	17.30	20230228	35000	-20.57	20230410	19300	44.04	20220718	1.53	Y	036830	500	104 억		847860	N	N	6295	N	00	N
82	20230717	160420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27800	450	2	1.65	2311175950	83673	275.78	27500	28250	27050	35550	19150	27350	27621.03	3.92	0	25305	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5828	9.08	0.50	12	0.40	3062.00	55263.00	35000	20230410	-20.57	18000	20220715	54.44	35000	-20.57	20230410	23700	17.30	20230228	35000	-20.57	20230410	19300	44.04	20220718	1.53	Y	036830	500	104 억		822574	N	N	6295	N	00	N
83	20230717	150418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27700	350	2	1.28	2256568550	81703	269.29	27500	28250	27050	35550	19150	27350	27619.17	3.92	0	25831	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5807	9.05	0.50	12	0.39	3062.00	55263.00	35000	20230410	-20.86	18000	20220715	53.89	35000	-20.86	20230410	23700	16.88	20230228	35000	-20.86	20230410	19300	43.52	20220718	1.53	Y	036830	500	104 억		822574	N	N	4926	N	00	N
84	20230717	140419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27750	400	2	1.46	2163032050	78327	258.16	27500	28250	27050	35550	19150	27350	27615.41	3.92	0	26947	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5818	9.06	0.50	12	0.37	3062.00	55263.00	35000	20230410	-20.71	18000	20220715	54.17	35000	-20.71	20230410	23700	17.09	20230228	35000	-20.71	20230410	19300	43.78	20220718	1.53	Y	036830	500	104 억		822574	N	N	4926	N	00	N
85	20230717	130416	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27850	500	2	1.83	2097058150	75946	250.32	27500	28250	27050	35550	19150	27350	27612.49	3.92	0	26791	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5838	9.10	0.50	12	0.36	3062.00	55263.00	35000	20230410	-20.43	18000	20220715	54.72	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	19300	44.30	20220718	1.53	Y	036830	500	104 억		822574	N	N	4926	N	00	N
86	20230717	120421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27700	350	2	1.28	2008126600	72743	239.76	27500	28250	27050	35550	19150	27350	27605.77	3.92	0	27058	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5807	9.05	0.50	12	0.35	3062.00	55263.00	35000	20230410	-20.86	18000	20220715	53.89	35000	-20.86	20230410	23700	16.88	20230228	35000	-20.86	20230410	19300	43.52	20220718	1.53	Y	036830	500	104 억		822574	N	N	4926	N	00	N
87	20230717	110417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27750	400	2	1.46	1940207650	70296	231.69	27500	28250	27050	35550	19150	27350	27600.54	3.92	0	26842	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5818	9.06	0.50	12	0.34	3062.00	55263.00	35000	20230410	-20.71	18000	20220715	54.17	35000	-20.71	20230410	23700	17.09	20230228	35000	-20.71	20230410	19300	43.78	20220718	1.53	Y	036830	500	104 억		822574	N	N	4926	N	00	N
88	20230717	100418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27900	550	2	2.01	1305595600	47679	157.15	27500	27950	27050	35550	19150	27350	27383.03	3.92	0	20625	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5849	9.11	0.50	12	0.23	3062.00	55263.00	35000	20230410	-20.29	18000	20220715	55.00	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	19300	44.56	20220718	1.53	Y	036830	500	104 억		822574	N	N	4926	N	00	N
89	20230717	090417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27450	100	2	0.37	170044450	6186	20.39	27500	27700	27350	35550	19150	27350	27488.62	3.92	0	1915	27750	27550	27300	27100	26850	27650	27200	105	8200	500	20230	50	1	20964056	5755	8.96	0.50	12	0.03	3062.00	55263.00	35000	20230410	-21.57	18000	20220715	52.50	35000	-21.57	20230410	23700	15.82	20230228	35000	-21.57	20230410	19300	42.23	20220718	1.53	Y	036830	500	104 억		822574	N	N	4926	N	00	N
90	20230714	160417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27350	50	2	0.18	823649000	30192	70.95	27300	27500	27050	35450	19150	27300	27280.30	3.96	0	-7283	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5734	8.93	0.49	12	0.14	3062.00	55263.00	35000	20230410	-21.86	18000	20220715	51.94	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	18000	51.94	20220715	1.55	Y	036830	500	104 억		829879	N	N	4926	N	00	N
91	20230714	150418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	-100	5	-0.37	772252250	28309	66.52	27300	27500	27050	35450	19150	27300	27279.39	3.96	0	-7134	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5702	8.88	0.49	12	0.14	3062.00	55263.00	35000	20230410	-22.29	18000	20220715	51.11	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	18000	51.11	20220715	1.55	Y	036830	500	104 억		829879	N	N	7696	N	00	N
92	20230714	140420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27350	50	2	0.18	672117700	24631	57.88	27300	27500	27050	35450	19150	27300	27287.47	3.96	0	-7702	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5734	8.93	0.49	12	0.12	3062.00	55263.00	35000	20230410	-21.86	18000	20220715	51.94	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	18000	51.94	20220715	1.55	Y	036830	500	104 억		829879	N	N	7696	N	00	N
93	20230714	130415	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27400	100	2	0.37	591560700	21688	50.96	27300	27500	27050	35450	19150	27300	27275.95	3.96	0	-7892	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5744	8.95	0.50	12	0.10	3062.00	55263.00	35000	20230410	-21.71	18000	20220715	52.22	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	18000	52.22	20220715	1.55	Y	036830	500	104 억		829879	N	N	7696	N	00	N
94	20230714	120416	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27450	150	2	0.55	464860250	17072	40.12	27300	27500	27050	35450	19150	27300	27229.40	3.96	0	-5932	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5755	8.96	0.50	12	0.08	3062.00	55263.00	35000	20230410	-21.57	18000	20220715	52.50	35000	-21.57	20230410	23700	15.82	20230228	35000	-21.57	20230410	18000	52.50	20220715	1.55	Y	036830	500	104 억		829879	N	N	7696	N	00	N
95	20230714	110417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	0	3	0.00	397474100	14612	34.34	27300	27500	27050	35450	19150	27300	27201.90	3.96	0	-5591	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5723	8.92	0.49	12	0.07	3062.00	55263.00	35000	20230410	-22.00	18000	20220715	51.67	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	18000	51.67	20220715	1.55	Y	036830	500	104 억		829879	N	N	7696	N	00	N
96	20230714	100420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	-100	5	-0.37	301972250	11097	26.08	27300	27500	27050	35450	19150	27300	27212.06	3.96	0	-5824	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5702	8.88	0.49	12	0.05	3062.00	55263.00	35000	20230410	-22.29	18000	20220715	51.11	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	18000	51.11	20220715	1.55	Y	036830	500	104 억		829879	N	N	7696	N	00	N
97	20230714	090418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27450	150	2	0.55	54295200	1988	4.67	27300	27500	27100	35450	19150	27300	27311.47	3.96	0	-1327	28366	27832	27316	26782	26266	27575	26525	105	8150	500	20200	50	1	20964056	5755	8.96	0.50	12	0.01	3062.00	55263.00	35000	20230410	-21.57	18000	20220715	52.50	35000	-21.57	20230410	23700	15.82	20230228	35000	-21.57	20230410	18000	52.50	20220715	1.55	Y	036830	500	104 억		829879	N	N	7696	N	00	N
98	20230713	160417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	50	2	0.18	1161898950	42440	69.88	27750	27850	26800	35400	19100	27250	27377.45	3.98	0	-5042	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5723	8.92	0.49	12	0.20	3062.00	55263.00	35000	20230410	-22.00	18000	20220715	51.67	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	18000	51.67	20220715	1.56	Y	036830	500	104 억		834920	N	N	7606	N	00	N
99	20230713	150412	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27250	0	3	0.00	983045400	35840	59.02	27750	27850	26800	35400	19100	27250	27428.72	3.98	0	-6548	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5713	8.90	0.49	12	0.17	3062.00	55263.00	35000	20230410	-22.14	18000	20220715	51.39	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	18000	51.39	20220715	1.56	Y	036830	500	104 억		834920	N	N	4782	N	00	N
100	20230713	140411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	50	2	0.18	818087350	29773	49.03	27750	27850	27100	35400	19100	27250	27477.49	3.98	0	-4959	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5723	8.92	0.49	12	0.14	3062.00	55263.00	35000	20230410	-22.00	18000	20220715	51.67	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	18000	51.67	20220715	1.56	Y	036830	500	104 억		834920	N	N	4782	N	00	N
101	20230713	130414	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	50	2	0.18	642434000	23339	38.43	27750	27850	27250	35400	19100	27250	27526.20	3.98	0	-3318	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5723	8.92	0.49	12	0.11	3062.00	55263.00	35000	20230410	-22.00	18000	20220715	51.67	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	18000	51.67	20220715	1.56	Y	036830	500	104 억		834920	N	N	4782	N	00	N
102	20230713	120411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27350	100	2	0.37	556798500	20212	33.28	27750	27850	27250	35400	19100	27250	27547.92	3.98	0	-2251	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5734	8.93	0.49	12	0.10	3062.00	55263.00	35000	20230410	-21.86	18000	20220715	51.94	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	18000	51.94	20220715	1.56	Y	036830	500	104 억		834920	N	N	4782	N	00	N
103	20230713	110415	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27400	150	2	0.55	441106950	15974	26.30	27750	27850	27350	35400	19100	27250	27614.06	3.98	0	-1783	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5744	8.95	0.50	12	0.08	3062.00	55263.00	35000	20230410	-21.71	18000	20220715	52.22	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	18000	52.22	20220715	1.56	Y	036830	500	104 억		834920	N	N	4782	N	00	N
104	20230713	100414	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27650	400	2	1.47	366171050	13245	21.81	27750	27850	27350	35400	19100	27250	27645.98	3.98	0	-866	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5797	9.03	0.50	12	0.06	3062.00	55263.00	35000	20230410	-21.00	18000	20220715	53.61	35000	-21.00	20230410	23700	16.67	20230228	35000	-21.00	20230410	18000	53.61	20220715	1.56	Y	036830	500	104 억		834920	N	N	4782	N	00	N
105	20230713	090339	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27650	400	2	1.47	50287400	1819	3.00	27750	27800	27500	35400	19100	27250	27645.63	3.98	0	-824	28250	27750	27100	26600	25950	28000	26850	105	8150	500	20160	50	1	20964056	5797	9.03	0.50	12	0.01	3062.00	55263.00	35000	20230410	-21.00	18000	20220715	53.61	35000	-21.00	20230410	23700	16.67	20230228	35000	-21.00	20230410	18000	53.61	20220715	1.56	Y	036830	500	104 억		834920	N	N	4782	N	00	N
106	20230712	160411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27250	900	2	3.42	1647119050	60671	175.90	26500	27600	26450	34250	18450	26350	27148.35	3.98	0	1688	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5713	8.90	0.49	12	0.29	3062.00	55263.00	35000	20230410	-22.14	18000	20220715	51.39	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	18000	51.39	20220715	1.56	Y	036830	500	104 억		833413	N	N	4782	N	00	N
107	20230712	150409	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27250	900	2	3.42	1615569150	59515	172.55	26500	27600	26450	34250	18450	26350	27145.58	3.98	0	1476	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5713	8.90	0.49	12	0.28	3062.00	55263.00	35000	20230410	-22.14	18000	20220715	51.39	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	18000	51.39	20220715	1.56	Y	036830	500	104 억		833413	N	N	2978	N	00	N
108	20230712	140407	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27450	1100	2	4.17	1381281550	50951	147.72	26500	27600	26450	34250	18450	26350	27110.00	3.98	0	2929	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5755	8.96	0.50	12	0.24	3062.00	55263.00	35000	20230410	-21.57	18000	20220715	52.50	35000	-21.57	20230410	23700	15.82	20230228	35000	-21.57	20230410	18000	52.50	20220715	1.56	Y	036830	500	104 억		833413	N	N	2978	N	00	N
109	20230712	130410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	950	2	3.61	897771700	33312	96.58	26500	27400	26450	34250	18450	26350	26950.40	3.98	0	1760	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5723	8.92	0.49	12	0.16	3062.00	55263.00	35000	20230410	-22.00	18000	20220715	51.67	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	18000	51.67	20220715	1.56	Y	036830	500	104 억		833413	N	N	2978	N	00	N
110	20230712	120411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27100	750	2	2.85	673857500	25089	72.74	26500	27400	26450	34250	18450	26350	26858.68	3.98	0	546	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5681	8.85	0.49	12	0.12	3062.00	55263.00	35000	20230410	-22.57	18000	20220715	50.56	35000	-22.57	20230410	23700	14.35	20230228	35000	-22.57	20230410	18000	50.56	20220715	1.56	Y	036830	500	104 억		833413	N	N	2978	N	00	N
111	20230712	110409	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26850	500	2	1.90	513338100	19154	55.53	26500	27400	26450	34250	18450	26350	26800.57	3.98	0	1278	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5629	8.77	0.49	12	0.09	3062.00	55263.00	35000	20230410	-23.29	18000	20220715	49.17	35000	-23.29	20230410	23700	13.29	20230228	35000	-23.29	20230410	18000	49.17	20220715	1.56	Y	036830	500	104 억		833413	N	N	2978	N	00	N
112	20230712	100411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26600	250	2	0.95	179873000	6760	19.60	26500	26800	26450	34250	18450	26350	26608.43	3.98	0	-663	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5576	8.69	0.48	12	0.03	3062.00	55263.00	35000	20230410	-24.00	18000	20220715	47.78	35000	-24.00	20230410	23700	12.24	20230228	35000	-24.00	20230410	18000	47.78	20220715	1.56	Y	036830	500	104 억		833413	N	N	2978	N	00	N
113	20230712	090410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26500	150	2	0.57	20581300	777	2.25	26500	26500	26450	34250	18450	26350	26488.16	3.98	0	45	27283	26816	26433	25966	25583	27050	26200	105	7900	500	19490	50	1	20964056	5555	8.65	0.48	12	0.00	3062.00	55263.00	35000	20230410	-24.29	18000	20220715	47.22	35000	-24.29	20230410	23700	11.81	20230228	35000	-24.29	20230410	18000	47.22	20220715	1.56	Y	036830	500	104 억		833413	N	N	2978	N	00	N
114	20230711	160405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26350	150	2	0.57	913437400	34464	50.95	26150	26900	26050	34050	18350	26200	26504.10	3.99	0	-3279	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5524	8.61	0.48	12	0.16	3062.00	55263.00	35000	20230410	-24.71	18000	20220715	46.39	35000	-24.71	20230410	23700	11.18	20230228	35000	-24.71	20230410	18000	46.39	20220715	1.59	Y	036830	500	104 억		836649	N	N	2978	N	00	N
115	20230711	150405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26450	250	2	0.95	861855900	32510	48.06	26150	26900	26050	34050	18350	26200	26510.49	3.99	0	-3410	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5545	8.64	0.48	12	0.16	3062.00	55263.00	35000	20230410	-24.43	18000	20220715	46.94	35000	-24.43	20230410	23700	11.60	20230228	35000	-24.43	20230410	18000	46.94	20220715	1.59	Y	036830	500	104 억		836649	N	N	8143	N	00	N
116	20230711	140403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26450	250	2	0.95	680261950	25614	37.87	26150	26900	26050	34050	18350	26200	26558.21	3.99	0	-3794	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5545	8.64	0.48	12	0.12	3062.00	55263.00	35000	20230410	-24.43	18000	20220715	46.94	35000	-24.43	20230410	23700	11.60	20230228	35000	-24.43	20230410	18000	46.94	20220715	1.59	Y	036830	500	104 억		836649	N	N	8143	N	00	N
117	20230711	130356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26450	250	2	0.95	582831750	21931	32.42	26150	26900	26050	34050	18350	26200	26575.70	3.99	0	-3206	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5545	8.64	0.48	12	0.10	3062.00	55263.00	35000	20230410	-24.43	18000	20220715	46.94	35000	-24.43	20230410	23700	11.60	20230228	35000	-24.43	20230410	18000	46.94	20220715	1.59	Y	036830	500	104 억		836649	N	N	8143	N	00	N
118	20230711	120407	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26550	350	2	1.34	483761700	18189	26.89	26150	26900	26050	34050	18350	26200	26596.39	3.99	0	-2179	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5566	8.67	0.48	12	0.09	3062.00	55263.00	35000	20230410	-24.14	18000	20220715	47.50	35000	-24.14	20230410	23700	12.03	20230228	35000	-24.14	20230410	18000	47.50	20220715	1.59	Y	036830	500	104 억		836649	N	N	8143	N	00	N
119	20230711	110409	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	550	2	2.10	382584200	14394	21.28	26150	26900	26050	34050	18350	26200	26579.42	3.99	0	-1555	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5608	8.74	0.48	12	0.07	3062.00	55263.00	35000	20230410	-23.57	18000	20220715	48.61	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	18000	48.61	20220715	1.59	Y	036830	500	104 억		836649	N	N	8143	N	00	N
120	20230711	100407	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26650	450	2	1.72	208405700	7882	11.65	26150	26650	26050	34050	18350	26200	26440.71	3.99	0	1727	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5587	8.70	0.48	12	0.04	3062.00	55263.00	35000	20230410	-23.86	18000	20220715	48.06	35000	-23.86	20230410	23700	12.45	20230228	35000	-23.86	20230410	18000	48.06	20220715	1.59	Y	036830	500	104 억		836649	N	N	8143	N	00	N
121	20230711	090406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26150	-50	5	-0.19	20207500	774	1.14	26150	26400	26050	34050	18350	26200	26107.88	3.99	0	233	27500	26850	26100	25450	24700	27175	25775	105	7850	500	19380	50	1	20964056	5482	8.54	0.47	12	0.00	3062.00	55263.00	35000	20230410	-25.29	18000	20220715	45.28	35000	-25.29	20230410	23700	10.34	20230228	35000	-25.29	20230410	18000	45.28	20220715	1.59	Y	036830	500	104 억		836649	N	N	8143	N	00	N
122	20230710	160405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	200	2	0.77	1759400750	67553	125.69	26050	26750	25350	33800	18200	26000	26044.71	4.01	0	-4047	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5493	8.56	0.47	12	0.32	3062.00	55263.00	35000	20230410	-25.14	18000	20220715	45.56	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	18000	45.56	20220715	1.57	Y	036830	500	104 억		840505	N	N	8143	N	00	N
123	20230710	150403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26000	0	3	0.00	1689049550	64858	120.68	26050	26750	25350	33800	18200	26000	26042.27	4.01	0	-5025	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5451	8.49	0.47	12	0.31	3062.00	55263.00	35000	20230410	-25.71	18000	20220715	44.44	35000	-25.71	20230410	23700	9.70	20230228	35000	-25.71	20230410	18000	44.44	20220715	1.57	Y	036830	500	104 억		840505	N	N	5113	N	00	N
124	20230710	140401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26300	300	2	1.15	1571158050	60346	112.28	26050	26750	25350	33800	18200	26000	26035.83	4.01	0	-5558	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5514	8.59	0.48	12	0.29	3062.00	55263.00	35000	20230410	-24.86	18000	20220715	46.11	35000	-24.86	20230410	23700	10.97	20230228	35000	-24.86	20230410	18000	46.11	20220715	1.57	Y	036830	500	104 억		840505	N	N	5113	N	00	N
125	20230710	130358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26000	0	3	0.00	1417028400	54464	101.34	26050	26750	25350	33800	18200	26000	26017.71	4.01	0	-5945	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5451	8.49	0.47	12	0.26	3062.00	55263.00	35000	20230410	-25.71	18000	20220715	44.44	35000	-25.71	20230410	23700	9.70	20230228	35000	-25.71	20230410	18000	44.44	20220715	1.57	Y	036830	500	104 억		840505	N	N	5113	N	00	N
126	20230710	120405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26000	0	3	0.00	1360512200	52286	97.29	26050	26750	25350	33800	18200	26000	26020.58	4.01	0	-5788	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5451	8.49	0.47	12	0.25	3062.00	55263.00	35000	20230410	-25.71	18000	20220715	44.44	35000	-25.71	20230410	23700	9.70	20230228	35000	-25.71	20230410	18000	44.44	20220715	1.57	Y	036830	500	104 억		840505	N	N	5113	N	00	N
127	20230710	110406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25750	-250	5	-0.96	1265268700	48604	90.43	26050	26750	25350	33800	18200	26000	26032.19	4.01	0	-7231	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5398	8.41	0.47	12	0.23	3062.00	55263.00	35000	20230410	-26.43	18000	20220715	43.06	35000	-26.43	20230410	23700	8.65	20230228	35000	-26.43	20230410	18000	43.06	20220715	1.57	Y	036830	500	104 억		840505	N	N	5113	N	00	N
128	20230710	100405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26050	50	2	0.19	1164207900	44697	83.16	26050	26750	25350	33800	18200	26000	26046.67	4.01	0	-7081	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5461	8.51	0.47	12	0.21	3062.00	55263.00	35000	20230410	-25.57	18000	20220715	44.72	35000	-25.57	20230410	23700	9.92	20230228	35000	-25.57	20230410	18000	44.72	20220715	1.57	Y	036830	500	104 억		840505	N	N	5113	N	00	N
129	20230710	090401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25850	-150	5	-0.58	13890950	535	1.00	26050	26050	25750	33800	18200	26000	25964.33	4.01	0	63	26666	26332	25916	25582	25166	26125	25375	105	7800	500	19240	50	1	20964056	5419	8.44	0.47	12	0.00	3062.00	55263.00	35000	20230410	-26.14	18000	20220715	43.61	35000	-26.14	20230410	23700	9.07	20230228	35000	-26.14	20230410	18000	43.61	20220715	1.57	Y	036830	500	104 억		840505	N	N	5113	N	00	N
130	20230707	160358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26000	-300	5	-1.14	1374930000	53328	75.90	26250	26250	25500	34150	18450	26300	25782.29	4.04	0	6642	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5451	8.49	0.47	12	0.25	3062.00	55263.00	35000	20230410	-25.71	18000	20220715	44.44	35000	-25.71	20230410	23700	9.70	20230228	35000	-25.71	20230410	18000	44.44	20220715	1.59	Y	036830	500	104 억		847272	N	N	5113	N	00	N
131	20230707	150401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25950	-350	5	-1.33	1326131100	51448	73.23	26250	26250	25500	34150	18450	26300	25776.14	4.04	0	6007	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5440	8.47	0.47	12	0.25	3062.00	55263.00	35000	20230410	-25.86	18000	20220715	44.17	35000	-25.86	20230410	23700	9.49	20230228	35000	-25.86	20230410	18000	44.17	20220715	1.59	Y	036830	500	104 억		847272	N	N	12421	N	00	N
132	20230707	140408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25800	-500	5	-1.90	1232393200	47834	68.08	26250	26250	25500	34150	18450	26300	25763.96	4.04	0	6202	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5409	8.43	0.47	12	0.23	3062.00	55263.00	35000	20230410	-26.29	18000	20220715	43.33	35000	-26.29	20230410	23700	8.86	20230228	35000	-26.29	20230410	18000	43.33	20220715	1.59	Y	036830	500	104 억		847272	N	N	12421	N	00	N
133	20230707	130404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25800	-500	5	-1.90	1123565850	43625	62.09	26250	26250	25500	34150	18450	26300	25755.09	4.04	0	6487	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5409	8.43	0.47	12	0.21	3062.00	55263.00	35000	20230410	-26.29	18000	20220715	43.33	35000	-26.29	20230410	23700	8.86	20230228	35000	-26.29	20230410	18000	43.33	20220715	1.59	Y	036830	500	104 억		847272	N	N	12421	N	00	N
134	20230707	120404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25800	-500	5	-1.90	956956950	37208	52.96	26250	26250	25500	34150	18450	26300	25719.12	4.04	0	7121	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5409	8.43	0.47	12	0.18	3062.00	55263.00	35000	20230410	-26.29	18000	20220715	43.33	35000	-26.29	20230410	23700	8.86	20230228	35000	-26.29	20230410	18000	43.33	20220715	1.59	Y	036830	500	104 억		847272	N	N	12421	N	00	N
135	20230707	110404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25650	-650	5	-2.47	890287700	34619	49.27	26250	26250	25500	34150	18450	26300	25716.74	4.04	0	7173	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5377	8.38	0.46	12	0.17	3062.00	55263.00	35000	20230410	-26.71	18000	20220715	42.50	35000	-26.71	20230410	23700	8.23	20230228	35000	-26.71	20230410	18000	42.50	20220715	1.59	Y	036830	500	104 억		847272	N	N	12421	N	00	N
136	20230707	100402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25700	-600	5	-2.28	673149850	26164	37.24	26250	26250	25500	34150	18450	26300	25728.09	4.04	0	4145	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5388	8.39	0.47	12	0.12	3062.00	55263.00	35000	20230410	-26.57	18000	20220715	42.78	35000	-26.57	20230410	23700	8.44	20230228	35000	-26.57	20230410	18000	42.78	20220715	1.59	Y	036830	500	104 억		847272	N	N	12421	N	00	N
137	20230707	090401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25850	-450	5	-1.71	53966800	2079	2.96	26250	26250	25800	34150	18450	26300	25958.06	4.04	0	-133	28300	27300	26800	25800	25300	27050	25550	105	7850	500	19460	50	1	20964056	5419	8.44	0.47	12	0.01	3062.00	55263.00	35000	20230410	-26.14	18000	20220715	43.61	35000	-26.14	20230410	23700	9.07	20230228	35000	-26.14	20230410	18000	43.61	20220715	1.59	Y	036830	500	104 억		847272	N	N	12421	N	00	N
138	20230706	160401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26300	-1600	5	-5.73	1883265800	69991	181.53	27800	27800	26300	36250	19550	27900	26907.63	4.15	0	-23650	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5514	8.59	0.48	12	0.33	3062.00	55263.00	35000	20230410	-24.86	18000	20220715	46.11	35000	-24.86	20230410	23700	10.97	20230228	35000	-24.86	20230410	18000	46.11	20220715	1.59	Y	036830	500	104 억		870491	N	N	12421	N	00	N
139	20230706	150402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26500	-1400	5	-5.02	1679346850	62272	161.51	27800	27800	26500	36250	19550	27900	26967.93	4.15	0	-19977	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5555	8.65	0.48	12	0.30	3062.00	55263.00	35000	20230410	-24.29	18000	20220715	47.22	35000	-24.29	20230410	23700	11.81	20230228	35000	-24.29	20230410	18000	47.22	20220715	1.59	Y	036830	500	104 억		870491	N	N	4905	N	00	N
140	20230706	140401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26700	-1200	5	-4.30	1453560650	53782	139.49	27800	27800	26500	36250	19550	27900	27026.90	4.15	0	-14177	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5597	8.72	0.48	12	0.26	3062.00	55263.00	35000	20230410	-23.71	18000	20220715	48.33	35000	-23.71	20230410	23700	12.66	20230228	35000	-23.71	20230410	18000	48.33	20220715	1.59	Y	036830	500	104 억		870491	N	N	4905	N	00	N
141	20230706	130400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26750	-1150	5	-4.12	1059370900	38978	101.09	27800	27800	26750	36250	19550	27900	27178.69	4.15	0	-12001	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5608	8.74	0.48	12	0.19	3062.00	55263.00	35000	20230410	-23.57	18000	20220715	48.61	35000	-23.57	20230410	23700	12.87	20230228	35000	-23.57	20230410	18000	48.61	20220715	1.59	Y	036830	500	104 억		870491	N	N	4905	N	00	N
142	20230706	120400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27050	-850	5	-3.05	743129900	27231	70.63	27800	27800	27050	36250	19550	27900	27289.85	4.15	0	-6205	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5671	8.83	0.49	12	0.13	3062.00	55263.00	35000	20230410	-22.71	18000	20220715	50.28	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	18000	50.28	20220715	1.59	Y	036830	500	104 억		870491	N	N	4905	N	00	N
143	20230706	110404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27300	-600	5	-2.15	504605400	18434	47.81	27800	27800	27100	36250	19550	27900	27373.62	4.15	0	-3306	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5723	8.92	0.49	12	0.09	3062.00	55263.00	35000	20230410	-22.00	18000	20220715	51.67	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	18000	51.67	20220715	1.59	Y	036830	500	104 억		870491	N	N	4905	N	00	N
144	20230706	100400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	-700	5	-2.51	352608100	12860	33.35	27800	27800	27200	36250	19550	27900	27418.98	4.15	0	-3045	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5702	8.88	0.49	12	0.06	3062.00	55263.00	35000	20230410	-22.29	18000	20220715	51.11	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	18000	51.11	20220715	1.59	Y	036830	500	104 억		870491	N	N	4905	N	00	N
145	20230706	090400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27650	-250	5	-0.90	65104500	2355	6.11	27800	27800	27550	36250	19550	27900	27645.22	4.15	0	-1075	28700	28300	28000	27600	27300	28150	27450	105	8350	500	20640	50	1	20964056	5797	9.03	0.50	12	0.01	3062.00	55263.00	35000	20230410	-21.00	18000	20220715	53.61	35000	-21.00	20230410	23700	16.67	20230228	35000	-21.00	20230410	18000	53.61	20220715	1.59	Y	036830	500	104 억		870491	N	N	4905	N	00	N
146	20230705	160358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27900	-100	5	-0.36	1069510300	38216	144.91	28100	28400	27700	36400	19600	28000	27986.01	4.13	0	5411	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5849	9.11	0.50	12	0.18	3062.00	55263.00	35000	20230410	-20.29	18000	20220715	55.00	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	18000	55.00	20220715	1.59	Y	036830	500	104 억		865058	N	N	4905	N	00	N
147	20230705	150358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28000	0	3	0.00	1021793900	36507	138.43	28100	28400	27700	36400	19600	28000	27988.99	4.13	0	5271	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5870	9.14	0.51	12	0.17	3062.00	55263.00	35000	20230410	-20.00	18000	20220715	55.56	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	18000	55.56	20220715	1.59	Y	036830	500	104 억		865058	N	N	5472	N	00	N
148	20230705	140354	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27950	-50	5	-0.18	863966000	30844	116.96	28100	28400	27700	36400	19600	28000	28010.83	4.13	0	4981	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5859	9.13	0.51	12	0.15	3062.00	55263.00	35000	20230410	-20.14	18000	20220715	55.28	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	18000	55.28	20220715	1.59	Y	036830	500	104 억		865058	N	N	5472	N	00	N
149	20230705	130355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28000	0	3	0.00	809537400	28897	109.57	28100	28400	27700	36400	19600	28000	28014.58	4.13	0	4657	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5870	9.14	0.51	12	0.14	3062.00	55263.00	35000	20230410	-20.00	18000	20220715	55.56	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	18000	55.56	20220715	1.59	Y	036830	500	104 억		865058	N	N	5472	N	00	N
150	20230705	120355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27950	-50	5	-0.18	713826700	25475	96.60	28100	28400	27700	36400	19600	28000	28020.68	4.13	0	3085	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5859	9.13	0.51	12	0.12	3062.00	55263.00	35000	20230410	-20.14	18000	20220715	55.28	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	18000	55.28	20220715	1.59	Y	036830	500	104 억		865058	N	N	5472	N	00	N
151	20230705	110358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28350	350	2	1.25	570168050	20370	77.24	28100	28350	27700	36400	19600	28000	27990.58	4.13	0	2038	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5943	9.26	0.51	12	0.10	3062.00	55263.00	35000	20230410	-19.00	18000	20220715	57.50	35000	-19.00	20230410	23700	19.62	20230228	35000	-19.00	20230410	18000	57.50	20220715	1.59	Y	036830	500	104 억		865058	N	N	5472	N	00	N
152	20230705	100356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27800	-200	5	-0.71	267720850	9617	36.47	28100	28100	27700	36400	19600	28000	27838.29	4.13	0	-2223	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5828	9.08	0.50	12	0.05	3062.00	55263.00	35000	20230410	-20.57	18000	20220715	54.44	35000	-20.57	20230410	23700	17.30	20230228	35000	-20.57	20230410	18000	54.44	20220715	1.59	Y	036830	500	104 억		865058	N	N	5472	N	00	N
153	20230705	090356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27850	-150	5	-0.54	44191050	1580	5.99	28100	28100	27750	36400	19600	28000	27969.02	4.13	0	-895	28466	28232	27966	27732	27466	28100	27600	105	8400	500	20720	50	1	20964056	5838	9.10	0.50	12	0.01	3062.00	55263.00	35000	20230410	-20.43	18000	20220715	54.72	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	18000	54.72	20220715	1.59	Y	036830	500	104 억		865058	N	N	5472	N	00	N
154	20230704	160355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28000	-200	5	-0.71	731728750	26186	46.74	28100	28200	27700	36650	19750	28200	27943.02	4.14	0	-1928	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5870	9.14	0.51	12	0.12	3062.00	55263.00	35000	20230410	-20.00	17900	20220701	56.42	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	18000	55.56	20220715	1.61	Y	036830	500	104 억		867497	N	N	5472	N	00	N
155	20230704	150351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28000	-200	5	-0.71	658600550	23569	42.07	28100	28200	27700	36650	19750	28200	27943.51	4.14	0	-2316	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5870	9.14	0.51	12	0.11	3062.00	55263.00	35000	20230410	-20.00	17900	20220701	56.42	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	18000	55.56	20220715	1.61	Y	036830	500	104 억		867497	N	N	3935	N	00	N
156	20230704	140355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28000	-200	5	-0.71	572398950	20487	36.57	28100	28200	27700	36650	19750	28200	27939.62	4.14	0	-3074	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5870	9.14	0.51	12	0.10	3062.00	55263.00	35000	20230410	-20.00	17900	20220701	56.42	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	18000	55.56	20220715	1.61	Y	036830	500	104 억		867497	N	N	3935	N	00	N
157	20230704	130349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27900	-300	5	-1.06	529056200	18936	33.80	28100	28200	27700	36650	19750	28200	27939.17	4.14	0	-3249	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5849	9.11	0.50	12	0.09	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	18000	55.00	20220715	1.61	Y	036830	500	104 억		867497	N	N	3935	N	00	N
158	20230704	120352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27850	-350	5	-1.24	473731450	16953	30.26	28100	28200	27700	36650	19750	28200	27943.81	4.14	0	-3195	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5838	9.10	0.50	12	0.08	3062.00	55263.00	35000	20230410	-20.43	17900	20220701	55.59	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	18000	54.72	20220715	1.61	Y	036830	500	104 억		867497	N	N	3935	N	00	N
159	20230704	110348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27800	-400	5	-1.42	429709000	15369	27.43	28100	28200	27700	36650	19750	28200	27959.46	4.14	0	-3408	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5828	9.08	0.50	12	0.07	3062.00	55263.00	35000	20230410	-20.57	17900	20220701	55.31	35000	-20.57	20230410	23700	17.30	20230228	35000	-20.57	20230410	18000	54.44	20220715	1.61	Y	036830	500	104 억		867497	N	N	3935	N	00	N
160	20230704	100348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27950	-250	5	-0.89	324395800	11585	20.68	28100	28200	27850	36650	19750	28200	28001.36	4.14	0	-2467	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5859	9.13	0.51	12	0.06	3062.00	55263.00	35000	20230410	-20.14	17900	20220701	56.15	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	18000	55.28	20220715	1.61	Y	036830	500	104 억		867497	N	N	3935	N	00	N
161	20230704	090349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28000	-200	5	-0.71	119240950	4255	7.59	28100	28100	27900	36650	19750	28200	28023.73	4.14	0	-2779	28900	28550	28150	27800	27400	28725	27975	105	8450	500	20860	50	1	20964056	5870	9.14	0.51	12	0.02	3062.00	55263.00	35000	20230410	-20.00	17900	20220701	56.42	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	18000	55.56	20220715	1.61	Y	036830	500	104 억		867497	N	N	3935	N	00	N
162	20230703	160346	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28200	350	2	1.26	1574631250	55863	155.06	28150	28500	27750	36200	19500	27850	28187.35	4.13	0	1118	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5912	9.21	0.51	12	0.27	3062.00	55263.00	35000	20230410	-19.43	17900	20220701	57.54	35000	-19.43	20230410	23700	18.99	20230228	35000	-19.43	20230410	18000	56.67	20220715	1.62	Y	036830	500	104 억		866794	N	N	3935	N	00	N
163	20230703	150348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28150	300	2	1.08	1467147250	52043	144.46	28150	28500	27750	36200	19500	27850	28191.06	4.13	0	1471	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5901	9.19	0.51	12	0.25	3062.00	55263.00	35000	20230410	-19.57	17900	20220701	57.26	35000	-19.57	20230410	23700	18.78	20230228	35000	-19.57	20230410	18000	56.39	20220715	1.62	Y	036830	500	104 억		866794	N	N	2722	N	00	N
164	20230703	140347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28100	250	2	0.90	1382954500	49048	136.14	28150	28500	27750	36200	19500	27850	28195.94	4.13	0	2942	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5891	9.18	0.51	12	0.23	3062.00	55263.00	35000	20230410	-19.71	17900	20220701	56.98	35000	-19.71	20230410	23700	18.57	20230228	35000	-19.71	20230410	18000	56.11	20220715	1.62	Y	036830	500	104 억		866794	N	N	2722	N	00	N
165	20230703	130346	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27900	50	2	0.18	1228392400	43530	120.83	28150	28500	27750	36200	19500	27850	28219.44	4.13	0	3268	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5849	9.11	0.50	12	0.21	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	18000	55.00	20220715	1.62	Y	036830	500	104 억		866794	N	N	2722	N	00	N
166	20230703	120347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28150	300	2	1.08	941497500	33310	92.46	28150	28500	27750	36200	19500	27850	28264.71	4.13	0	5118	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5901	9.19	0.51	12	0.16	3062.00	55263.00	35000	20230410	-19.57	17900	20220701	57.26	35000	-19.57	20230410	23700	18.78	20230228	35000	-19.57	20230410	18000	56.39	20220715	1.62	Y	036830	500	104 억		866794	N	N	2722	N	00	N
167	20230703	110347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28450	600	2	2.15	799842550	28312	78.59	28150	28500	27750	36200	19500	27850	28251.01	4.13	0	6285	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5964	9.29	0.51	12	0.14	3062.00	55263.00	35000	20230410	-18.71	17900	20220701	58.94	35000	-18.71	20230410	23700	20.04	20230228	35000	-18.71	20230410	18000	58.06	20220715	1.62	Y	036830	500	104 억		866794	N	N	2722	N	00	N
168	20230703	100341	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28300	450	2	1.62	493044300	17502	48.58	28150	28400	27750	36200	19500	27850	28170.74	4.13	0	4708	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5933	9.24	0.51	12	0.08	3062.00	55263.00	35000	20230410	-19.14	17900	20220701	58.10	35000	-19.14	20230410	23700	19.41	20230228	35000	-19.14	20230410	18000	57.22	20220715	1.62	Y	036830	500	104 억		866794	N	N	2722	N	00	N
169	20230703	090341	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27800	-50	5	-0.18	63436100	2271	6.30	28150	28150	27750	36200	19500	27850	27933.11	4.13	0	-1018	28850	28350	27450	26950	26050	28600	27200	105	8350	500	20600	50	1	20964056	5828	9.08	0.50	12	0.01	3062.00	55263.00	35000	20230410	-20.57	17900	20220701	55.31	35000	-20.57	20230410	23700	17.30	20230228	35000	-20.57	20230410	18000	54.44	20220715	1.62	Y	036830	500	104 억		866794	N	N	2722	N	00	N