KissMeData/323990/price/prices-20230601.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	20230630	161038	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35250	400	2	1.15	2501267900	71254	69.40	35150	35450	34600	45300	24400	34850	35102.13	3.32	0	9340	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5366	-78.68	23.01	12	0.47	-448.00	1532.00	100000	20220818	-64.75	32700	20230215	7.80	71800	-50.91	20230417	32700	7.80	20230215	100000	-64.75	20220818	32700	7.80	20230215	2.24	Y	323990	500	76 억		505915	N	N	4008	N	00	N
3	20230630	151040	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35300	450	2	1.29	2327719150	66334	64.61	35150	35450	34600	45300	24400	34850	35090.96	3.32	0	8951	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5374	-78.79	23.04	12	0.44	-448.00	1532.00	100000	20220818	-64.70	32700	20230215	7.95	71800	-50.84	20230417	32700	7.95	20230215	100000	-64.70	20220818	32700	7.95	20230215	2.24	Y	323990	500	76 억		505915	N	N	7491	N	00	N
4	20230630	141039	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	250	2	0.72	1601740700	45749	44.56	35150	35300	34600	45300	24400	34850	35011.55	3.32	0	4400	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5343	-78.35	22.91	12	0.30	-448.00	1532.00	100000	20220818	-64.90	32700	20230215	7.34	71800	-51.11	20230417	32700	7.34	20230215	100000	-64.90	20220818	32700	7.34	20230215	2.24	Y	323990	500	76 억		505915	N	N	7491	N	00	N
5	20230630	131038	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35050	200	2	0.57	1353136450	38660	37.65	35150	35300	34600	45300	24400	34850	35001.01	3.32	0	4281	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5336	-78.24	22.88	12	0.25	-448.00	1532.00	100000	20220818	-64.95	32700	20230215	7.19	71800	-51.18	20230417	32700	7.19	20230215	100000	-64.95	20220818	32700	7.19	20230215	2.24	Y	323990	500	76 억		505915	N	N	7491	N	00	N
6	20230630	121035	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34900	50	2	0.14	1221694200	34906	34.00	35150	35300	34600	45300	24400	34850	34999.62	3.32	0	5154	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5313	-77.90	22.78	12	0.23	-448.00	1532.00	100000	20220818	-65.10	32700	20230215	6.73	71800	-51.39	20230417	32700	6.73	20230215	100000	-65.10	20220818	32700	6.73	20230215	2.24	Y	323990	500	76 억		505915	N	N	7491	N	00	N
7	20230630	111030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35200	350	2	1.00	920162250	26308	25.62	35150	35250	34600	45300	24400	34850	34976.61	3.32	0	2720	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5358	-78.57	22.98	12	0.17	-448.00	1532.00	100000	20220818	-64.80	32700	20230215	7.65	71800	-50.97	20230417	32700	7.65	20230215	100000	-64.80	20220818	32700	7.65	20230215	2.24	Y	323990	500	76 억		505915	N	N	7491	N	00	N
8	20230630	101039	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	250	2	0.72	613187100	17553	17.10	35150	35250	34600	45300	24400	34850	34933.55	3.32	0	1894	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5343	-78.35	22.91	12	0.12	-448.00	1532.00	100000	20220818	-64.90	32700	20230215	7.34	71800	-51.11	20230417	32700	7.34	20230215	100000	-64.90	20220818	32700	7.34	20230215	2.24	Y	323990	500	76 억		505915	N	N	7491	N	00	N
9	20230630	091039	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35000	150	2	0.43	132045800	3763	3.66	35150	35250	35000	45300	24400	34850	35091.72	3.32	0	689	35750	35300	34900	34450	34050	35100	34250	76	10450	500	24390	50	1	15223000	5328	-78.12	22.85	12	0.02	-448.00	1532.00	100000	20220818	-65.00	32700	20230215	7.03	71800	-51.25	20230417	32700	7.03	20230215	100000	-65.00	20220818	32700	7.03	20230215	2.24	Y	323990	500	76 억		505915	N	N	7491	N	00	N
10	20230629	161032	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34850	-250	5	-0.71	3505541750	100655	101.74	35050	35350	34500	45600	24600	35100	34826.91	3.21	0	13274	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5305	-77.79	22.75	12	0.66	-448.00	1532.00	100000	20220818	-65.15	32700	20230215	6.57	71800	-51.46	20230417	32700	6.57	20230215	100000	-65.15	20220818	32700	6.57	20230215	2.20	Y	323990	500	76 억		488810	N	N	7491	N	00	N
11	20230629	151032	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	-300	5	-0.85	3200743000	91897	92.89	35050	35350	34500	45600	24600	35100	34829.68	3.21	0	11337	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5298	-77.68	22.72	12	0.60	-448.00	1532.00	100000	20220818	-65.20	32700	20230215	6.42	71800	-51.53	20230417	32700	6.42	20230215	100000	-65.20	20220818	32700	6.42	20230215	2.20	Y	323990	500	76 억		488810	N	N	6262	N	00	N
12	20230629	141031	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34850	-250	5	-0.71	2902569500	83338	84.24	35050	35350	34500	45600	24600	35100	34828.88	3.21	0	9148	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5305	-77.79	22.75	12	0.55	-448.00	1532.00	100000	20220818	-65.15	32700	20230215	6.57	71800	-51.46	20230417	32700	6.57	20230215	100000	-65.15	20220818	32700	6.57	20230215	2.20	Y	323990	500	76 억		488810	N	N	6262	N	00	N
13	20230629	131029	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34900	-200	5	-0.57	2530177850	72662	73.44	35050	35350	34500	45600	24600	35100	34821.19	3.21	0	10851	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5313	-77.90	22.78	12	0.48	-448.00	1532.00	100000	20220818	-65.10	32700	20230215	6.73	71800	-51.39	20230417	32700	6.73	20230215	100000	-65.10	20220818	32700	6.73	20230215	2.20	Y	323990	500	76 억		488810	N	N	6262	N	00	N
14	20230629	121033	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34650	-450	5	-1.28	2123554250	60958	61.61	35050	35350	34500	45600	24600	35100	34836.35	3.21	0	4401	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5275	-77.34	22.62	12	0.40	-448.00	1532.00	100000	20220818	-65.35	32700	20230215	5.96	71800	-51.74	20230417	32700	5.96	20230215	100000	-65.35	20220818	32700	5.96	20230215	2.20	Y	323990	500	76 억		488810	N	N	6262	N	00	N
15	20230629	111035	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34600	-500	5	-1.42	1820224600	52194	52.76	35050	35350	34500	45600	24600	35100	34874.21	3.21	0	791	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5267	-77.23	22.58	12	0.34	-448.00	1532.00	100000	20220818	-65.40	32700	20230215	5.81	71800	-51.81	20230417	32700	5.81	20230215	100000	-65.40	20220818	32700	5.81	20230215	2.20	Y	323990	500	76 억		488810	N	N	6262	N	00	N
16	20230629	101037	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35150	50	2	0.14	796198950	22677	22.92	35050	35350	34900	45600	24600	35100	35110.42	3.21	0	964	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5351	-78.46	22.94	12	0.15	-448.00	1532.00	100000	20220818	-64.85	32700	20230215	7.49	71800	-51.04	20230417	32700	7.49	20230215	100000	-64.85	20220818	32700	7.49	20230215	2.20	Y	323990	500	76 억		488810	N	N	6262	N	00	N
17	20230629	090932	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35050	-50	5	-0.14	233785050	6668	6.74	35050	35350	34900	45600	24600	35100	35060.74	3.21	0	-2075	36666	35882	35366	34582	34066	35625	34325	76	10500	500	24570	50	1	15223000	5336	-78.24	22.88	12	0.04	-448.00	1532.00	100000	20220818	-64.95	32700	20230215	7.19	71800	-51.18	20230417	32700	7.19	20230215	100000	-64.95	20220818	32700	7.19	20230215	2.20	Y	323990	500	76 억		488810	N	N	6262	N	00	N
18	20230628	161020	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	-600	5	-1.68	3457304300	97587	96.60	35800	36150	34850	46400	25000	35700	35428.04	3.22	0	-2924	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5343	-78.35	22.91	12	0.64	-448.00	1532.00	100000	20220818	-64.90	32700	20230215	7.34	71800	-51.11	20230417	32700	7.34	20230215	100000	-64.90	20220818	32700	7.34	20230215	2.22	Y	323990	500	76 억		490062	N	N	6262	N	00	N
19	20230628	151027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	-600	5	-1.68	3309199800	93367	92.42	35800	36150	34850	46400	25000	35700	35442.82	3.22	0	-2862	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5343	-78.35	22.91	12	0.61	-448.00	1532.00	100000	20220818	-64.90	32700	20230215	7.34	71800	-51.11	20230417	32700	7.34	20230215	100000	-64.90	20220818	32700	7.34	20230215	2.22	Y	323990	500	76 억		490062	N	N	12820	N	00	N
20	20230628	141026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35150	-550	5	-1.54	2432616900	68340	67.65	35800	36150	35100	46400	25000	35700	35595.74	3.22	0	-7504	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5351	-78.46	22.94	12	0.45	-448.00	1532.00	100000	20220818	-64.85	32700	20230215	7.49	71800	-51.04	20230417	32700	7.49	20230215	100000	-64.85	20220818	32700	7.49	20230215	2.22	Y	323990	500	76 억		490062	N	N	12820	N	00	N
21	20230628	131026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35350	-350	5	-0.98	1776678500	49750	49.25	35800	36150	35350	46400	25000	35700	35712.14	3.22	0	-5185	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5381	-78.91	23.07	12	0.33	-448.00	1532.00	100000	20220818	-64.65	32700	20230215	8.10	71800	-50.77	20230417	32700	8.10	20230215	100000	-64.65	20220818	32700	8.10	20230215	2.22	Y	323990	500	76 억		490062	N	N	12820	N	00	N
22	20230628	121038	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35550	-150	5	-0.42	1476140100	41270	40.85	35800	36150	35350	46400	25000	35700	35767.94	3.22	0	-3028	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5412	-79.35	23.20	12	0.27	-448.00	1532.00	100000	20220818	-64.45	32700	20230215	8.72	71800	-50.49	20230417	32700	8.72	20230215	100000	-64.45	20220818	32700	8.72	20230215	2.22	Y	323990	500	76 억		490062	N	N	12820	N	00	N
23	20230628	111033	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35500	-200	5	-0.56	1203905250	33597	33.26	35800	36150	35350	46400	25000	35700	35833.87	3.22	0	-949	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5404	-79.24	23.17	12	0.22	-448.00	1532.00	100000	20220818	-64.50	32700	20230215	8.56	71800	-50.56	20230417	32700	8.56	20230215	100000	-64.50	20220818	32700	8.56	20230215	2.22	Y	323990	500	76 억		490062	N	N	12820	N	00	N
24	20230628	101033	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35950	250	2	0.70	612886950	17044	16.87	35800	36150	35750	46400	25000	35700	35959.70	3.22	0	2099	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5473	-80.25	23.47	12	0.11	-448.00	1532.00	100000	20220818	-64.05	32700	20230215	9.94	71800	-49.93	20230417	32700	9.94	20230215	100000	-64.05	20220818	32700	9.94	20230215	2.22	Y	323990	500	76 억		490062	N	N	12820	N	00	N
25	20230628	091028	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36100	400	2	1.12	176716850	4912	4.86	35800	36150	35800	46400	25000	35700	35978.77	3.22	0	420	36566	36132	35816	35382	35066	35975	35225	76	10700	500	24990	50	1	15223000	5496	-80.58	23.56	12	0.03	-448.00	1532.00	100000	20220818	-63.90	32700	20230215	10.40	71800	-49.72	20230417	32700	10.40	20230215	100000	-63.90	20220818	32700	10.40	20230215	2.22	Y	323990	500	76 억		490062	N	N	12820	N	00	N
26	20230627	161028	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35700	-600	5	-1.65	3576735200	100211	91.88	36200	36250	35500	47150	25450	36300	35691.91	3.36	0	-23206	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5435	-79.69	23.30	12	0.66	-448.00	1532.00	100000	20220818	-64.30	32700	20230215	9.17	71800	-50.28	20230417	32700	9.17	20230215	100000	-64.30	20220818	32700	9.17	20230215	2.28	Y	323990	500	76 억		511623	N	N	12820	N	00	N
27	20230627	151038	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35550	-750	5	-2.07	3347584250	93774	85.98	36200	36250	35500	47150	25450	36300	35698.29	3.36	0	-23488	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5412	-79.35	23.20	12	0.62	-448.00	1532.00	100000	20220818	-64.45	32700	20230215	8.72	71800	-50.49	20230417	32700	8.72	20230215	100000	-64.45	20220818	32700	8.72	20230215	2.28	Y	323990	500	76 억		511623	N	N	5080	N	00	N
28	20230627	141046	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35550	-750	5	-2.07	2923421850	81862	75.06	36200	36250	35500	47150	25450	36300	35711.43	3.36	0	-22720	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5412	-79.35	23.20	12	0.54	-448.00	1532.00	100000	20220818	-64.45	32700	20230215	8.72	71800	-50.49	20230417	32700	8.72	20230215	100000	-64.45	20220818	32700	8.72	20230215	2.28	Y	323990	500	76 억		511623	N	N	5080	N	00	N
29	20230627	131043	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35750	-550	5	-1.52	2108615200	58991	54.09	36200	36250	35600	47150	25450	36300	35744.49	3.36	0	-19076	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5442	-79.80	23.34	12	0.39	-448.00	1532.00	100000	20220818	-64.25	32700	20230215	9.33	71800	-50.21	20230417	32700	9.33	20230215	100000	-64.25	20220818	32700	9.33	20230215	2.28	Y	323990	500	76 억		511623	N	N	5080	N	00	N
30	20230627	121044	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35700	-600	5	-1.65	1871064150	52330	47.98	36200	36250	35600	47150	25450	36300	35754.87	3.36	0	-16675	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5435	-79.69	23.30	12	0.34	-448.00	1532.00	100000	20220818	-64.30	32700	20230215	9.17	71800	-50.28	20230417	32700	9.17	20230215	100000	-64.30	20220818	32700	9.17	20230215	2.28	Y	323990	500	76 억		511623	N	N	5080	N	00	N
31	20230627	111054	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35700	-600	5	-1.65	1590904950	44485	40.79	36200	36250	35600	47150	25450	36300	35762.46	3.36	0	-13558	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5435	-79.69	23.30	12	0.29	-448.00	1532.00	100000	20220818	-64.30	32700	20230215	9.17	71800	-50.28	20230417	32700	9.17	20230215	100000	-64.30	20220818	32700	9.17	20230215	2.28	Y	323990	500	76 억		511623	N	N	5080	N	00	N
32	20230627	101022	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35750	-550	5	-1.52	1094664150	30589	28.05	36200	36250	35600	47150	25450	36300	35785.83	3.36	0	-10489	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5442	-79.80	23.34	12	0.20	-448.00	1532.00	100000	20220818	-64.25	32700	20230215	9.33	71800	-50.21	20230417	32700	9.33	20230215	100000	-64.25	20220818	32700	9.33	20230215	2.28	Y	323990	500	76 억		511623	N	N	5080	N	00	N
33	20230627	091027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35950	-350	5	-0.96	228455250	6335	5.81	36200	36250	35900	47150	25450	36300	36061.56	3.36	0	-597	37733	37016	36083	35366	34433	37375	35725	76	10850	500	25410	50	1	15223000	5473	-80.25	23.47	12	0.04	-448.00	1532.00	100000	20220818	-64.05	32700	20230215	9.94	71800	-49.93	20230417	32700	9.94	20230215	100000	-64.05	20220818	32700	9.94	20230215	2.28	Y	323990	500	76 억		511623	N	N	5080	N	00	N
34	20230626	161027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36300	400	2	1.11	3911669800	108136	84.28	35800	36800	35150	46650	25150	35900	36172.61	3.27	0	16142	37900	36900	36350	35350	34800	36625	35075	76	10750	500	25130	50	1	15223000	5526	-81.03	23.69	12	0.71	-448.00	1532.00	100000	20220818	-63.70	32700	20230215	11.01	71800	-49.44	20230417	32700	11.01	20230215	100000	-63.70	20220818	32700	11.01	20230215	2.31	Y	323990	500	76 억		497132	N	N	5080	N	00	N
35	20230626	151034	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36000	100	2	0.28	3633548550	100462	78.30	35800	36800	35150	46650	25150	35900	36168.39	3.27	0	17919	37900	36900	36350	35350	34800	36625	35075	76	10750	500	25130	50	1	15223000	5480	-80.36	23.50	12	0.66	-448.00	1532.00	100000	20220818	-64.00	32700	20230215	10.09	71800	-49.86	20230417	32700	10.09	20230215	100000	-64.00	20220818	32700	10.09	20230215	2.31	Y	323990	500	76 억		497132	N	N	18188	N	00	N
36	20230626	141031	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36000	100	2	0.28	3354648650	92708	72.25	35800	36800	35150	46650	25150	35900	36185.10	3.27	0	17540	37900	36900	36350	35350	34800	36625	35075	76	10750	500	25130	50	1	15223000	5480	-80.36	23.50	12	0.61	-448.00	1532.00	100000	20220818	-64.00	32700	20230215	10.09	71800	-49.86	20230417	32700	10.09	20230215	100000	-64.00	20220818	32700	10.09	20230215	2.31	Y	323990	500	76 억		497132	N	N	18188	N	00	N
37	20230626	121027	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36500	600	2	1.67	2668688900	73760	57.48	35800	36800	35150	46650	25150	35900	36180.71	3.27	0	20451	37900	36900	36350	35350	34800	36625	35075	76	10750	500	25130	50	1	15223000	5556	-81.47	23.83	12	0.48	-448.00	1532.00	100000	20220818	-63.50	32700	20230215	11.62	71800	-49.16	20230417	32700	11.62	20230215	100000	-63.50	20220818	32700	11.62	20230215	2.31	Y	323990	500	76 억		497132	N	N	18188	N	00	N
38	20230626	111026	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36700	800	2	2.23	2376456250	65770	51.26	35800	36800	35150	46650	25150	35900	36132.83	3.27	0	19351	37900	36900	36350	35350	34800	36625	35075	76	10750	500	25130	50	1	15223000	5587	-81.92	23.96	12	0.43	-448.00	1532.00	100000	20220818	-63.30	32700	20230215	12.23	71800	-48.89	20230417	32700	12.23	20230215	100000	-63.30	20220818	32700	12.23	20230215	2.31	Y	323990	500	76 억		497132	N	N	18188	N	00	N
39	20230626	101024	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36400	500	2	1.39	1281115550	35817	27.91	35800	36400	35150	46650	25150	35900	35768.37	3.27	0	3987	37900	36900	36350	35350	34800	36625	35075	76	10750	500	25130	50	1	15223000	5541	-81.25	23.76	12	0.24	-448.00	1532.00	100000	20220818	-63.60	32700	20230215	11.31	71800	-49.30	20230417	32700	11.31	20230215	100000	-63.60	20220818	32700	11.31	20230215	2.31	Y	323990	500	76 억		497132	N	N	18188	N	00	N
40	20230626	091030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35250	-650	5	-1.81	419132050	11794	9.19	35800	36150	35250	46650	25150	35900	35537.74	3.27	0	-2983	37900	36900	36350	35350	34800	36625	35075	76	10750	500	25130	50	1	15223000	5366	-78.68	23.01	12	0.08	-448.00	1532.00	100000	20220818	-64.75	32700	20230215	7.80	71800	-50.91	20230417	32700	7.80	20230215	100000	-64.75	20220818	32700	7.80	20230215	2.31	Y	323990	500	76 억		497132	N	N	18188	N	00	N
41	20230623	185333	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35900	-250	5	-0.69	4658685300	128312	105.56	36250	37350	35800	46950	25350	36150	36316.21	3.27	-9622	-10847	37550	36850	36350	35650	35150	37200	36000	76	10800	500	25300	50	1	15223000	5465	-80.13	23.43	12	0.84	-448.00	1532.00	100000	20220818	-64.10	32700	20230215	9.79	71800	-50.00	20230417	32700	9.79	20230215	100000	-64.10	20220818	32700	9.79	20230215	2.22	Y	323990	500	76 억		497132	N	N	18188	N	00	N
42	20230623	140829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35800	-350	5	-0.97	3694368500	101455	83.47	36250	37350	35800	46950	25350	36150	36413.87	3.33	228	-12641	37550	36850	36350	35650	35150	37200	36000	76	10800	500	25300	50	1	15223000	5450	-79.91	23.37	12	0.67	-448.00	1532.00	100000	20220818	-64.20	32700	20230215	9.48	71800	-50.14	20230417	32700	9.48	20230215	100000	-64.20	20220818	32700	9.48	20230215	2.22	Y	323990	500	76 억		506982	N	N	15544	N	00	N
43	20230622	160742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36150	-150	5	-0.41	4328633200	118702	62.93	36050	37050	35850	47150	25450	36300	36467.49	3.27	0	8364	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5503	-80.69	23.60	12	0.78	-448.00	1532.00	100000	20220818	-63.85	32700	20230215	10.55	71800	-49.65	20230417	32700	10.55	20230215	100000	-63.85	20220818	32700	10.55	20230215	2.22	Y	323990	500	76 억		497487	N	N	15544	N	00	N
44	20230622	150749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36150	-150	5	-0.41	3987393600	109270	57.93	36050	37050	35850	47150	25450	36300	36491.30	3.27	0	9507	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5503	-80.69	23.60	12	0.72	-448.00	1532.00	100000	20220818	-63.85	32700	20230215	10.55	71800	-49.65	20230417	32700	10.55	20230215	100000	-63.85	20220818	32700	10.55	20230215	2.22	Y	323990	500	76 억		497487	N	N	19484	N	00	N
45	20230622	140356	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36400	100	2	0.28	3296634050	90164	47.80	36050	37050	35850	47150	25450	36300	36562.80	3.27	0	9389	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5541	-81.25	23.76	12	0.59	-448.00	1532.00	100000	20220818	-63.60	32700	20230215	11.31	71800	-49.30	20230417	32700	11.31	20230215	100000	-63.60	20220818	32700	11.31	20230215	2.22	Y	323990	500	76 억		497487	N	N	19484	N	00	N
46	20230622	130936	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36450	150	2	0.41	3058952150	83635	44.34	36050	37050	35850	47150	25450	36300	36575.21	3.27	0	12061	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5549	-81.36	23.79	12	0.55	-448.00	1532.00	100000	20220818	-63.55	32700	20230215	11.47	71800	-49.23	20230417	32700	11.47	20230215	100000	-63.55	20220818	32700	11.47	20230215	2.22	Y	323990	500	76 억		497487	N	N	19484	N	00	N
47	20230622	120308	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36750	450	2	1.24	2787281600	76198	40.39	36050	37050	35850	47150	25450	36300	36579.66	3.27	0	12896	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5594	-82.03	23.99	12	0.50	-448.00	1532.00	100000	20220818	-63.25	32700	20230215	12.39	71800	-48.82	20230417	32700	12.39	20230215	100000	-63.25	20220818	32700	12.39	20230215	2.22	Y	323990	500	76 억		497487	N	N	19484	N	00	N
48	20230622	110558	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36800	500	2	1.38	2172237350	59421	31.50	36050	37050	35850	47150	25450	36300	36556.97	3.27	0	13673	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5602	-82.14	24.02	12	0.39	-448.00	1532.00	100000	20220818	-63.20	32700	20230215	12.54	71800	-48.75	20230417	32700	12.54	20230215	100000	-63.20	20220818	32700	12.54	20230215	2.22	Y	323990	500	76 억		497487	N	N	19484	N	00	N
49	20230622	100159	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36500	200	2	0.55	1040348150	28677	15.20	36050	36650	35850	47150	25450	36300	36278.10	3.27	0	3090	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5556	-81.47	23.83	12	0.19	-448.00	1532.00	100000	20220818	-63.50	32700	20230215	11.62	71800	-49.16	20230417	32700	11.62	20230215	100000	-63.50	20220818	32700	11.62	20230215	2.22	Y	323990	500	76 억		497487	N	N	19484	N	00	N
50	20230622	090357	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35850	-450	5	-1.24	155675200	4326	2.29	36050	36250	35850	47150	25450	36300	35981.90	3.27	0	-307	38233	37266	36733	35766	35233	37000	35500	76	10850	500	25410	50	1	15223000	5457	-80.02	23.40	12	0.03	-448.00	1532.00	100000	20220818	-64.15	32700	20230215	9.63	71800	-50.07	20230417	32700	9.63	20230215	100000	-64.15	20220818	32700	9.63	20230215	2.22	Y	323990	500	76 억		497487	N	N	19484	N	00	N
51	20230621	161030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36300	-1250	5	-3.33	6817957150	186075	151.57	37150	37700	36200	48800	26300	37550	36641.06	3.39	285	-24597	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5526	-81.03	23.69	12	1.22	-448.00	1532.00	100000	20220818	-63.70	32700	20230215	11.01	71800	-49.44	20230417	32700	11.01	20230215	100000	-63.70	20220818	32700	11.01	20230215	2.22	Y	323990	500	76 억		516456	N	N	19484	N	00	N
52	20230621	150747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36300	-1250	5	-3.33	6301731050	171861	139.99	37150	37700	36200	48800	26300	37550	36667.42	3.39	285	-24679	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5526	-81.03	23.69	12	1.13	-448.00	1532.00	100000	20220818	-63.70	32700	20230215	11.01	71800	-49.44	20230417	32700	11.01	20230215	100000	-63.70	20220818	32700	11.01	20230215	2.22	Y	323990	500	76 억		516456	N	N	15697	N	00	N
53	20230621	140417	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36500	-1050	5	-2.80	5257979700	143194	116.64	37150	37700	36200	48800	26300	37550	36719.07	3.39	285	-21607	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5556	-81.47	23.83	12	0.94	-448.00	1532.00	100000	20220818	-63.50	32700	20230215	11.62	71800	-49.16	20230417	32700	11.62	20230215	100000	-63.50	20220818	32700	11.62	20230215	2.22	Y	323990	500	76 억		516456	N	N	15697	N	00	N
54	20230621	130603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36500	-1050	5	-2.80	4829291750	131453	107.07	37150	37700	36200	48800	26300	37550	36737.57	3.39	285	-18925	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5556	-81.47	23.83	12	0.86	-448.00	1532.00	100000	20220818	-63.50	32700	20230215	11.62	71800	-49.16	20230417	32700	11.62	20230215	100000	-63.50	20220818	32700	11.62	20230215	2.22	Y	323990	500	76 억		516456	N	N	15697	N	00	N
55	20230621	121030	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36600	-950	5	-2.53	4584388700	124762	101.62	37150	37700	36200	48800	26300	37550	36744.85	3.39	285	-19006	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5572	-81.70	23.89	12	0.82	-448.00	1532.00	100000	20220818	-63.40	32700	20230215	11.93	71800	-49.03	20230417	32700	11.93	20230215	100000	-63.40	20220818	32700	11.93	20230215	2.22	Y	323990	500	76 억		516456	N	N	15697	N	00	N
56	20230621	111003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36650	-900	5	-2.40	3985361200	108379	88.28	37150	37700	36200	48800	26300	37550	36772.20	3.39	285	-20375	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5579	-81.81	23.92	12	0.71	-448.00	1532.00	100000	20220818	-63.35	32700	20230215	12.08	71800	-48.96	20230417	32700	12.08	20230215	100000	-63.35	20220818	32700	12.08	20230215	2.22	Y	323990	500	76 억		516456	N	N	15697	N	00	N
57	20230621	100110	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36850	-700	5	-1.86	1947550850	52579	42.83	37150	37700	36800	48800	26300	37550	37040.13	3.39	285	-9650	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5610	-82.25	24.05	12	0.35	-448.00	1532.00	100000	20220818	-63.15	32700	20230215	12.69	71800	-48.68	20230417	32700	12.69	20230215	100000	-63.15	20220818	32700	12.69	20230215	2.22	Y	323990	500	76 억		516456	N	N	15697	N	00	N
58	20230621	090158	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37250	-300	5	-0.80	144222400	3875	3.16	37150	37700	37150	48800	26300	37550	37215.66	3.39	285	847	38683	38116	37833	37266	36983	37975	37125	76	11250	500	26280	50	1	15223000	5671	-83.15	24.31	12	0.03	-448.00	1532.00	100000	20220818	-62.75	32700	20230215	13.91	71800	-48.12	20230417	32700	13.91	20230215	100000	-62.75	20220818	32700	13.91	20230215	2.22	Y	323990	500	76 억		516456	N	N	15697	N	00	N
59	20230620	160444	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37550	-500	5	-1.31	4570612600	120551	147.22	38050	38400	37550	49450	26650	38050	37915.84	3.45	140	-8602	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5716	-83.82	24.51	12	0.79	-448.00	1532.00	100000	20220818	-62.45	32700	20230215	14.83	71800	-47.70	20230417	32700	14.83	20230215	100000	-62.45	20220818	32700	14.83	20230215	2.20	Y	323990	500	76 억		524763	N	N	15697	N	00	N
60	20230620	150533	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37650	-400	5	-1.05	4114653050	108421	132.41	38050	38400	37650	49450	26650	38050	37950.70	3.45	140	-7273	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5731	-84.04	24.58	12	0.71	-448.00	1532.00	100000	20220818	-62.35	32700	20230215	15.14	71800	-47.56	20230417	32700	15.14	20230215	100000	-62.35	20220818	32700	15.14	20230215	2.20	Y	323990	500	76 억		524763	N	N	6976	N	00	N
61	20230620	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37850	-200	5	-0.53	3036893650	79855	97.52	38050	38400	37700	49450	26650	38050	38030.10	3.45	140	648	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5762	-84.49	24.71	12	0.52	-448.00	1532.00	100000	20220818	-62.15	32700	20230215	15.75	71800	-47.28	20230417	32700	15.75	20230215	100000	-62.15	20220818	32700	15.75	20230215	2.20	Y	323990	500	76 억		524763	N	N	6976	N	00	N
62	20230620	131006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37950	-100	5	-0.26	2554968350	67142	82.00	38050	38400	37700	49450	26650	38050	38053.21	3.45	140	2610	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5777	-84.71	24.77	12	0.44	-448.00	1532.00	100000	20220818	-62.05	32700	20230215	16.06	71800	-47.14	20230417	32700	16.06	20230215	100000	-62.05	20220818	32700	16.06	20230215	2.20	Y	323990	500	76 억		524763	N	N	6976	N	00	N
63	20230620	120303	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38000	-50	5	-0.13	2123769500	55788	68.13	38050	38400	37700	49450	26650	38050	38068.57	3.45	140	3965	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5785	-84.82	24.80	12	0.37	-448.00	1532.00	100000	20220818	-62.00	32700	20230215	16.21	71800	-47.08	20230417	32700	16.21	20230215	100000	-62.00	20220818	32700	16.21	20230215	2.20	Y	323990	500	76 억		524763	N	N	6976	N	00	N
64	20230620	110810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38050	0	3	0.00	1903502050	49995	61.06	38050	38400	37700	49450	26650	38050	38073.85	3.45	140	4782	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5792	-84.93	24.84	12	0.33	-448.00	1532.00	100000	20220818	-61.95	32700	20230215	16.36	71800	-47.01	20230417	32700	16.36	20230215	100000	-61.95	20220818	32700	16.36	20230215	2.20	Y	323990	500	76 억		524763	N	N	6976	N	00	N
65	20230620	100232	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38250	200	2	0.53	1053057550	27725	33.86	38050	38300	37700	49450	26650	38050	37982.24	3.45	140	5233	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5823	-85.38	24.97	12	0.18	-448.00	1532.00	100000	20220818	-61.75	32700	20230215	16.97	71800	-46.73	20230417	32700	16.97	20230215	100000	-61.75	20220818	32700	16.97	20230215	2.20	Y	323990	500	76 억		524763	N	N	6976	N	00	N
66	20230620	090320	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38050	0	3	0.00	69639500	1834	2.24	38050	38150	37800	49450	26650	38050	37971.37	3.45	140	210	38783	38416	37983	37616	37183	38600	37800	76	11400	500	26630	50	1	15223000	5792	-84.93	24.84	12	0.01	-448.00	1532.00	100000	20220818	-61.95	32700	20230215	16.36	71800	-47.01	20230417	32700	16.36	20230215	100000	-61.95	20220818	32700	16.36	20230215	2.20	Y	323990	500	76 억		524763	N	N	6976	N	00	N
67	20230619	160836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38050	200	2	0.53	3030721750	79917	60.55	37600	38350	37550	49200	26500	37850	37922.91	3.37	285	11485	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5792	-84.93	24.84	12	0.52	-448.00	1532.00	100000	20220818	-61.95	32700	20230215	16.36	71800	-47.01	20230417	32700	16.36	20230215	100000	-61.95	20220818	32700	16.36	20230215	2.18	Y	323990	500	76 억		512312	N	N	6976	N	00	N
68	20230619	150717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38000	150	2	0.40	2804191200	73965	56.04	37600	38350	37550	49200	26500	37850	37912.43	3.37	285	9064	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5785	-84.82	24.80	12	0.49	-448.00	1532.00	100000	20220818	-62.00	32700	20230215	16.21	71800	-47.08	20230417	32700	16.21	20230215	100000	-62.00	20220818	32700	16.21	20230215	2.18	Y	323990	500	76 억		512312	N	N	9101	N	00	N
69	20230619	140448	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37850	0	3	0.00	2490894400	65703	49.78	37600	38350	37550	49200	26500	37850	37911.45	3.37	285	6620	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5762	-84.49	24.71	12	0.43	-448.00	1532.00	100000	20220818	-62.15	32700	20230215	15.75	71800	-47.28	20230417	32700	15.75	20230215	100000	-62.15	20220818	32700	15.75	20230215	2.18	Y	323990	500	76 억		512312	N	N	9101	N	00	N
70	20230619	130518	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37900	50	2	0.13	2124238100	56028	42.45	37600	38350	37550	49200	26500	37850	37913.90	3.37	285	4781	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5770	-84.60	24.74	12	0.37	-448.00	1532.00	100000	20220818	-62.10	32700	20230215	15.90	71800	-47.21	20230417	32700	15.90	20230215	100000	-62.10	20220818	32700	15.90	20230215	2.18	Y	323990	500	76 억		512312	N	N	9101	N	00	N
71	20230619	120853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37950	100	2	0.26	1872777550	49399	37.43	37600	38350	37550	49200	26500	37850	37911.28	3.37	285	2795	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5777	-84.71	24.77	12	0.32	-448.00	1532.00	100000	20220818	-62.05	32700	20230215	16.06	71800	-47.14	20230417	32700	16.06	20230215	100000	-62.05	20220818	32700	16.06	20230215	2.18	Y	323990	500	76 억		512312	N	N	9101	N	00	N
72	20230619	110222	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37800	-50	5	-0.13	1601351900	42224	31.99	37600	38350	37550	49200	26500	37850	37925.21	3.37	285	1970	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5754	-84.38	24.67	12	0.28	-448.00	1532.00	100000	20220818	-62.20	32700	20230215	15.60	71800	-47.35	20230417	32700	15.60	20230215	100000	-62.20	20220818	32700	15.60	20230215	2.18	Y	323990	500	76 억		512312	N	N	9101	N	00	N
73	20230619	100704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37950	100	2	0.26	1197829550	31565	23.91	37600	38350	37550	49200	26500	37850	37948.13	3.37	285	1457	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5777	-84.71	24.77	12	0.21	-448.00	1532.00	100000	20220818	-62.05	32700	20230215	16.06	71800	-47.14	20230417	32700	16.06	20230215	100000	-62.05	20220818	32700	16.06	20230215	2.18	Y	323990	500	76 억		512312	N	N	9101	N	00	N
74	20230619	090503	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37750	-100	5	-0.26	192334350	5107	3.87	37600	37950	37550	49200	26500	37850	37659.77	3.37	285	-384	39050	38450	38050	37450	37050	38250	37250	76	11350	500	26490	50	1	15223000	5747	-84.26	24.64	12	0.03	-448.00	1532.00	100000	20220818	-62.25	32700	20230215	15.44	71800	-47.42	20230417	32700	15.44	20230215	100000	-62.25	20220818	32700	15.44	20230215	2.18	Y	323990	500	76 억		512312	N	N	9101	N	00	N
75	20230616	160727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37850	100	2	0.26	4941374200	129560	65.46	37900	38650	37650	49050	26450	37750	38140.15	3.06	0	5463	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5762	-84.49	24.71	12	0.85	-448.00	1532.00	100000	20220818	-62.15	32700	20230215	15.75	71800	-47.28	20230417	32700	15.75	20230215	100000	-62.15	20220818	32700	15.75	20230215	2.15	Y	323990	500	76 억		465463	N	N	9101	N	00	N
76	20230616	150928	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37900	150	2	0.40	4647823300	121807	61.55	37900	38650	37650	49050	26450	37750	38157.28	3.06	0	5372	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5770	-84.60	24.74	12	0.80	-448.00	1532.00	100000	20220818	-62.10	32700	20230215	15.90	71800	-47.21	20230417	32700	15.90	20230215	100000	-62.10	20220818	32700	15.90	20230215	2.15	Y	323990	500	76 억		465463	N	N	24314	N	00	N
77	20230616	140125	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37800	50	2	0.13	3771992100	98646	49.84	37900	38650	37750	49050	26450	37750	38237.66	3.06	0	8432	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5754	-84.38	24.67	12	0.65	-448.00	1532.00	100000	20220818	-62.20	32700	20230215	15.60	71800	-47.35	20230417	32700	15.60	20230215	100000	-62.20	20220818	32700	15.60	20230215	2.15	Y	323990	500	76 억		465463	N	N	24314	N	00	N
78	20230616	130946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38100	350	2	0.93	3095722900	80808	40.83	37900	38650	37850	49050	26450	37750	38309.61	3.06	0	14316	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5800	-85.04	24.87	12	0.53	-448.00	1532.00	100000	20220818	-61.90	32700	20230215	16.51	71800	-46.94	20230417	32700	16.51	20230215	100000	-61.90	20220818	32700	16.51	20230215	2.15	Y	323990	500	76 억		465463	N	N	24314	N	00	N
79	20230616	120612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38200	450	2	1.19	2736067150	71364	36.06	37900	38650	37850	49050	26450	37750	38339.60	3.06	0	15202	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5815	-85.27	24.93	12	0.47	-448.00	1532.00	100000	20220818	-61.80	32700	20230215	16.82	71800	-46.80	20230417	32700	16.82	20230215	100000	-61.80	20220818	32700	16.82	20230215	2.15	Y	323990	500	76 억		465463	N	N	24314	N	00	N
80	20230616	110138	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38200	450	2	1.19	2379408550	62040	31.35	37900	38650	37850	49050	26450	37750	38352.81	3.06	0	16054	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5815	-85.27	24.93	12	0.41	-448.00	1532.00	100000	20220818	-61.80	32700	20230215	16.82	71800	-46.80	20230417	32700	16.82	20230215	100000	-61.80	20220818	32700	16.82	20230215	2.15	Y	323990	500	76 억		465463	N	N	24314	N	00	N
81	20230616	100419	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38500	750	2	1.99	1758479900	45849	23.17	37900	38650	37850	49050	26450	37750	38353.72	3.06	0	16289	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5861	-85.94	25.13	12	0.30	-448.00	1532.00	100000	20220818	-61.50	32700	20230215	17.74	71800	-46.38	20230417	32700	17.74	20230215	100000	-61.50	20220818	32700	17.74	20230215	2.15	Y	323990	500	76 억		465463	N	N	24314	N	00	N
82	20230616	090441	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38000	250	2	0.66	140310650	3694	1.87	37900	38150	37850	49050	26450	37750	37983.39	3.06	0	1697	39083	38416	37583	36916	36083	38000	36500	76	11300	500	26420	50	1	15223000	5785	-84.82	24.80	12	0.02	-448.00	1532.00	100000	20220818	-62.00	32700	20230215	16.21	71800	-47.08	20230417	32700	16.21	20230215	100000	-62.00	20220818	32700	16.21	20230215	2.15	Y	323990	500	76 억		465463	N	N	24314	N	00	N
83	20230615	150759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37800	-150	5	-0.40	7056257850	188111	57.37	38250	38250	36750	49300	26600	37950	37511.14	2.76	0	14424	39916	38932	38316	37332	36716	38625	37025	76	11350	500	26560	50	1	15223000	5754	-84.38	24.67	12	1.24	-448.00	1532.00	100000	20220818	-62.20	32700	20230215	15.60	71800	-47.35	20230417	32700	15.60	20230215	100000	-62.20	20220818	32700	15.60	20230215	2.18	Y	323990	500	76 억		419838	N	N	25445	N	00	N
84	20230615	140115	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37650	-300	5	-0.79	6284937950	167703	51.14	38250	38250	36750	49300	26600	37950	37476.60	2.76	0	13391	39916	38932	38316	37332	36716	38625	37025	76	11350	500	26560	50	1	15223000	5731	-84.04	24.58	12	1.10	-448.00	1532.00	100000	20220818	-62.35	32700	20230215	15.14	71800	-47.56	20230417	32700	15.14	20230215	100000	-62.35	20220818	32700	15.14	20230215	2.18	Y	323990	500	76 억		419838	N	N	25445	N	00	N
85	20230615	130240	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37750	-200	5	-0.53	5934174450	158377	48.30	38250	38250	36750	49300	26600	37950	37468.66	2.76	0	13325	39916	38932	38316	37332	36716	38625	37025	76	11350	500	26560	50	1	15223000	5747	-84.26	24.64	12	1.04	-448.00	1532.00	100000	20220818	-62.25	32700	20230215	15.44	71800	-47.42	20230417	32700	15.44	20230215	100000	-62.25	20220818	32700	15.44	20230215	2.18	Y	323990	500	76 억		419838	N	N	25445	N	00	N
86	20230615	120511	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37550	-400	5	-1.05	5268165150	140686	42.91	38250	38250	36750	49300	26600	37950	37446.26	2.76	0	5578	39916	38932	38316	37332	36716	38625	37025	76	11350	500	26560	50	1	15223000	5716	-83.82	24.51	12	0.92	-448.00	1532.00	100000	20220818	-62.45	32700	20230215	14.83	71800	-47.70	20230417	32700	14.83	20230215	100000	-62.45	20220818	32700	14.83	20230215	2.18	Y	323990	500	76 억		419838	N	N	25445	N	00	N
87	20230615	110540	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37000	-950	5	-2.50	4491113550	119835	36.55	38250	38250	36750	49300	26600	37950	37477.48	2.76	0	-3643	39916	38932	38316	37332	36716	38625	37025	76	11350	500	26560	50	1	15223000	5633	-82.59	24.15	12	0.79	-448.00	1532.00	100000	20220818	-63.00	32700	20230215	13.15	71800	-48.47	20230417	32700	13.15	20230215	100000	-63.00	20220818	32700	13.15	20230215	2.18	Y	323990	500	76 억		419838	N	N	25445	N	00	N
88	20230611	184611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39950	450	2	1.14	6320173050	157469	91.82	39550	40650	39550	51300	27650	39500	40138.90	3.17	29348	28820	40066	39782	39566	39282	39066	39675	39175	76	11825	500	27650	50	1	15223000	6082	-89.17	26.08	12	1.03	-448.00	1532.00	100000	20220818	-60.05	32700	20230215	22.17	71800	-44.36	20230417	32700	22.17	20230215	100000	-60.05	20220818	32700	22.17	20230215	2.16	Y	323990	500	76 억		482167	N	N	6482	N	00	N