KissMeData/196170/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	160917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44600	2200	2	5.19	23648403550	540586	134.00	42750	44900	42000	55100	29700	42400	43744.53	7.63	0	11418	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	23060	-287.74	15.57	12	1.05	-155.00	2864.00	65061	20220810	-31.45	27901	20221013	59.85	54500	-18.17	20230414	31950	39.59	20230316	78000	-42.82	20220810	31950	39.59	20230316	2.52	Y	196170	500	258 억		3945761	N	N	33770	N	00	N
3	20230731	150919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44550	2150	2	5.07	21343816700	488827	121.17	42750	44900	42000	55100	29700	42400	43663.91	7.63	0	12476	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	23034	-287.42	15.56	12	0.95	-155.00	2864.00	65061	20220810	-31.53	27901	20221013	59.67	54500	-18.26	20230414	31950	39.44	20230316	78000	-42.88	20220810	31950	39.44	20230316	2.52	Y	196170	500	258 억		3945761	N	N	45646	N	00	N
4	20230731	140922	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44050	1650	2	3.89	13314296350	308044	76.36	42750	44250	42000	55100	29700	42400	43222.65	7.63	0	19414	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	22775	-284.19	15.38	12	0.60	-155.00	2864.00	65061	20220810	-32.29	27901	20221013	57.88	54500	-19.17	20230414	31950	37.87	20230316	78000	-43.53	20220810	31950	37.87	20230316	2.52	Y	196170	500	258 억		3945761	N	N	45646	N	00	N
5	20230731	130921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43150	750	2	1.77	9859355300	229113	56.79	42750	43800	42000	55100	29700	42400	43033.33	7.63	0	9345	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	22310	-278.39	15.07	12	0.44	-155.00	2864.00	65061	20220810	-33.68	27901	20221013	54.65	54500	-20.83	20230414	31950	35.05	20230316	78000	-44.68	20220810	31950	35.05	20230316	2.52	Y	196170	500	258 억		3945761	N	N	45646	N	00	N
6	20230731	120930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43100	700	2	1.65	9162289850	212876	52.77	42750	43800	42000	55100	29700	42400	43041.17	7.63	0	8302	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	22284	-278.06	15.05	12	0.41	-155.00	2864.00	65061	20220810	-33.75	27901	20221013	54.47	54500	-20.92	20230414	31950	34.90	20230316	78000	-44.74	20220810	31950	34.90	20230316	2.52	Y	196170	500	258 억		3945761	N	N	45646	N	00	N
7	20230731	110933	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43550	1150	2	2.71	7351233350	171222	42.44	42750	43600	42000	55100	29700	42400	42934.62	7.63	0	8626	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	22517	-280.97	15.21	12	0.33	-155.00	2864.00	65061	20220810	-33.06	27901	20221013	56.09	54500	-20.09	20230414	31950	36.31	20230316	78000	-44.17	20220810	31950	36.31	20230316	2.52	Y	196170	500	258 억		3945761	N	N	45646	N	00	N
8	20230731	100930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43050	650	2	1.53	4293370400	100650	24.95	42750	43350	42000	55100	29700	42400	42657.00	7.63	0	-3315	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	22258	-277.74	15.03	12	0.19	-155.00	2864.00	65061	20220810	-33.83	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	78000	-44.81	20220810	31950	34.74	20230316	2.52	Y	196170	500	258 억		3945761	N	N	45646	N	00	N
9	20230731	090919	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42750	350	2	0.83	140905050	3298	0.82	42750	42750	42700	55100	29700	42400	42747.81	7.63	0	-30	44400	43400	42400	41400	40400	42900	40900	259	12700	500	31370	50	1	51703106	22103	-275.81	14.93	12	0.01	-155.00	2864.00	65061	20220810	-34.29	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	78000	-45.19	20220810	31950	33.80	20230316	2.52	Y	196170	500	258 억		3945761	N	N	45646	N	00	N
10	20230728	160921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	-850	5	-1.97	16951490700	401015	55.92	43300	43400	41400	56200	30300	43250	42270.55	7.73	0	-54129	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	21922	-273.55	14.80	12	0.78	-155.00	2864.00	65061	20220810	-34.83	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	78000	-45.64	20220810	31950	32.71	20230316	2.50	Y	196170	500	258 억		3996437	N	N	45646	N	00	N
11	20230728	150920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42700	-550	5	-1.27	16272171550	385044	53.69	43300	43400	41400	56200	30300	43250	42259.63	7.73	0	-55229	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	22077	-275.48	14.91	12	0.74	-155.00	2864.00	65061	20220810	-34.37	27901	20221013	53.04	54500	-21.65	20230414	31950	33.65	20230316	78000	-45.26	20220810	31950	33.65	20230316	2.50	Y	196170	500	258 억		3996437	N	N	35464	N	00	N
12	20230728	140918	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42500	-750	5	-1.73	14794742700	350342	48.85	43300	43400	41400	56200	30300	43250	42228.39	7.73	0	-58855	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	21974	-274.19	14.84	12	0.68	-155.00	2864.00	65061	20220810	-34.68	27901	20221013	52.32	54500	-22.02	20230414	31950	33.02	20230316	78000	-45.51	20220810	31950	33.02	20230316	2.50	Y	196170	500	258 억		3996437	N	N	35464	N	00	N
13	20230728	130921	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42700	-550	5	-1.27	13715605000	325014	45.32	43300	43400	41400	56200	30300	43250	42198.89	7.73	0	-65055	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	22077	-275.48	14.91	12	0.63	-155.00	2864.00	65061	20220810	-34.37	27901	20221013	53.04	54500	-21.65	20230414	31950	33.65	20230316	78000	-45.26	20220810	31950	33.65	20230316	2.50	Y	196170	500	258 억		3996437	N	N	35464	N	00	N
14	20230728	120918	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	-600	5	-1.39	12600797350	298854	41.67	43300	43400	41400	56200	30300	43250	42162.42	7.73	0	-69638	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	22051	-275.16	14.89	12	0.58	-155.00	2864.00	65061	20220810	-34.45	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	78000	-45.32	20220810	31950	33.49	20230316	2.50	Y	196170	500	258 억		3996437	N	N	35464	N	00	N
15	20230728	110926	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42850	-400	5	-0.92	10929898450	259734	36.22	43300	43400	41400	56200	30300	43250	42079.51	7.73	0	-69412	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	22155	-276.45	14.96	12	0.50	-155.00	2864.00	65061	20220810	-34.14	27901	20221013	53.58	54500	-21.38	20230414	31950	34.12	20230316	78000	-45.06	20220810	31950	34.12	20230316	2.50	Y	196170	500	258 억		3996437	N	N	35464	N	00	N
16	20230728	100915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41800	-1450	5	-3.35	7827816000	185805	25.91	43300	43400	41400	56200	30300	43250	42127.04	7.73	0	-49867	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	21612	-269.68	14.59	12	0.36	-155.00	2864.00	65061	20220810	-35.75	27901	20221013	49.82	54500	-23.30	20230414	31950	30.83	20230316	78000	-46.41	20220810	31950	30.83	20230316	2.50	Y	196170	500	258 억		3996437	N	N	35464	N	00	N
17	20230728	090924	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	-450	5	-1.04	2065504700	48115	6.71	43300	43400	42500	56200	30300	43250	42926.09	7.73	0	-4989	45783	44516	42583	41316	39383	45150	41950	259	12950	500	32000	50	1	51703106	22129	-276.13	14.94	12	0.09	-155.00	2864.00	65061	20220810	-34.22	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	78000	-45.13	20220810	31950	33.96	20230316	2.50	Y	196170	500	258 억		3996437	N	N	35464	N	00	N
18	20230727	160917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43250	2700	2	6.66	30665900300	712906	77.20	40650	43850	40650	52700	28400	40550	43015.10	7.51	-42954	104180	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	22362	-279.03	15.10	12	1.38	-155.00	2864.00	65061	20220810	-33.52	27901	20221013	55.01	54500	-20.64	20230414	31950	35.37	20230316	78000	-44.55	20220810	31950	35.37	20230316	2.55	Y	196170	500	258 억		3885358	N	N	35464	N	00	N
19	20230727	150916	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43350	2800	2	6.91	28787819700	669574	72.51	40650	43850	40650	52700	28400	40550	42994.23	7.51	-42954	102822	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	22413	-279.68	15.14	12	1.30	-155.00	2864.00	65061	20220810	-33.37	27901	20221013	55.37	54500	-20.46	20230414	31950	35.68	20230316	78000	-44.42	20220810	31950	35.68	20230316	2.55	Y	196170	500	258 억		3885358	N	N	90906	N	00	N
20	20230727	140912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43050	2500	2	6.17	25937066300	603651	65.37	40650	43850	40650	52700	28400	40550	42966.99	7.51	-42954	109779	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	22258	-277.74	15.03	12	1.17	-155.00	2864.00	65061	20220810	-33.83	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	78000	-44.81	20220810	31950	34.74	20230316	2.55	Y	196170	500	258 억		3885358	N	N	90906	N	00	N
21	20230727	130911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43650	3100	2	7.64	23848329500	555406	60.15	40650	43850	40650	52700	28400	40550	42938.55	7.51	-42954	112401	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	22568	-281.61	15.24	12	1.07	-155.00	2864.00	65061	20220810	-32.91	27901	20221013	56.45	54500	-19.91	20230414	31950	36.62	20230316	78000	-44.04	20220810	31950	36.62	20230316	2.55	Y	196170	500	258 억		3885358	N	N	90906	N	00	N
22	20230727	120914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43050	2500	2	6.17	20446973500	477016	51.66	40650	43850	40650	52700	28400	40550	42864.33	7.51	-42954	100578	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	22258	-277.74	15.03	12	0.92	-155.00	2864.00	65061	20220810	-33.83	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	78000	-44.81	20220810	31950	34.74	20230316	2.55	Y	196170	500	258 억		3885358	N	N	90906	N	00	N
23	20230727	110916	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42700	2150	2	5.30	18695284300	436228	47.24	40650	43850	40650	52700	28400	40550	42856.68	7.51	-42954	98056	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	22077	-275.48	14.91	12	0.84	-155.00	2864.00	65061	20220810	-34.37	27901	20221013	53.04	54500	-21.65	20230414	31950	33.65	20230316	78000	-45.26	20220810	31950	33.65	20230316	2.55	Y	196170	500	258 억		3885358	N	N	90906	N	00	N
24	20230727	100914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43450	2900	2	7.15	12785374600	299875	32.47	40650	43450	40650	52700	28400	40550	42635.68	7.51	-42954	91107	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	22465	-280.32	15.17	12	0.58	-155.00	2864.00	65061	20220810	-33.22	27901	20221013	55.73	54500	-20.28	20230414	31950	35.99	20230316	78000	-44.29	20220810	31950	35.99	20230316	2.55	Y	196170	500	258 억		3885358	N	N	90906	N	00	N
25	20230727	090910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42300	1750	2	4.32	2903031600	69134	7.49	40650	42700	40650	52700	28400	40550	41991.37	7.51	-42954	27808	45183	42866	41683	39366	38183	42275	38775	259	12150	500	30000	50	1	51703106	21870	-272.90	14.77	12	0.13	-155.00	2864.00	65061	20220810	-34.98	27901	20221013	51.61	54500	-22.39	20230414	31950	32.39	20230316	78000	-45.77	20220810	31950	32.39	20230316	2.55	Y	196170	500	258 억		3885358	N	N	90906	N	00	N
26	20230726	160910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40550	-2050	5	-4.81	38147981950	914374	154.28	43800	44000	40500	55300	29850	42600	41723.72	7.60	0	-65649	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	20966	-261.61	14.16	12	1.77	-155.00	2864.00	65061	20220810	-37.67	27901	20221013	45.34	54500	-25.60	20230414	31950	26.92	20230316	78000	-48.01	20220810	31950	26.92	20230316	2.54	Y	196170	500	258 억		3928312	N	N	90906	N	00	N
27	20230726	150915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	-1900	5	-4.46	36272575750	868234	146.50	43800	44000	40500	55300	29850	42600	41777.42	7.60	0	-75600	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	21043	-262.58	14.21	12	1.68	-155.00	2864.00	65061	20220810	-37.44	27901	20221013	45.87	54500	-25.32	20230414	31950	27.39	20230316	78000	-47.82	20220810	31950	27.39	20230316	2.54	Y	196170	500	258 억		3928312	N	N	37693	N	00	N
28	20230726	140909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	-1650	5	-3.87	31688624750	755785	127.52	43800	44000	40500	55300	29850	42600	41928.09	7.60	0	-93662	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	21172	-264.19	14.30	12	1.46	-155.00	2864.00	65061	20220810	-37.06	27901	20221013	46.77	54500	-24.86	20230414	31950	28.17	20230316	78000	-47.50	20220810	31950	28.17	20230316	2.54	Y	196170	500	258 억		3928312	N	N	37693	N	00	N
29	20230726	130906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40500	-2100	5	-4.93	23332091400	553559	93.40	43800	44000	40500	55300	29850	42600	42149.24	7.60	0	-57479	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	20940	-261.29	14.14	12	1.07	-155.00	2864.00	65061	20220810	-37.75	27901	20221013	45.16	54500	-25.69	20230414	31950	26.76	20230316	78000	-48.08	20220810	31950	26.76	20230316	2.54	Y	196170	500	258 억		3928312	N	N	37693	N	00	N
30	20230726	120909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41050	-1550	5	-3.64	20259487800	478316	80.71	43800	44000	40550	55300	29850	42600	42355.86	7.60	0	-59547	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	21224	-264.84	14.33	12	0.93	-155.00	2864.00	65061	20220810	-36.91	27901	20221013	47.13	54500	-24.68	20230414	31950	28.48	20230316	78000	-47.37	20220810	31950	28.48	20230316	2.54	Y	196170	500	258 억		3928312	N	N	37693	N	00	N
31	20230726	110904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	-1500	5	-3.52	16617111200	389332	65.69	43800	44000	41050	55300	29850	42600	42681.08	7.60	0	-38652	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	21250	-265.16	14.35	12	0.75	-155.00	2864.00	65061	20220810	-36.83	27901	20221013	47.31	54500	-24.59	20230414	31950	28.64	20230316	78000	-47.31	20220810	31950	28.64	20230316	2.54	Y	196170	500	258 억		3928312	N	N	37693	N	00	N
32	20230726	100912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42600	0	3	0.00	10812751950	249785	42.15	43800	44000	42500	55300	29850	42600	43288.24	7.60	0	-56630	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	22026	-274.84	14.87	12	0.48	-155.00	2864.00	65061	20220810	-34.52	27901	20221013	52.68	54500	-21.83	20230414	31950	33.33	20230316	78000	-45.38	20220810	31950	33.33	20230316	2.54	Y	196170	500	258 억		3928312	N	N	37693	N	00	N
33	20230726	090906	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43700	1100	2	2.58	4668170300	107304	18.11	43800	44000	42950	55300	29850	42600	43504.16	7.60	0	-35960	45466	44032	43116	41682	40766	44750	42400	259	12725	500	31520	50	1	51703106	22594	-281.94	15.26	12	0.21	-155.00	2864.00	65061	20220810	-32.83	27901	20221013	56.63	54500	-19.82	20230414	31950	36.78	20230316	78000	-43.97	20220810	31950	36.78	20230316	2.54	Y	196170	500	258 억		3928312	N	N	37693	N	00	N
34	20230725	160903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42600	400	2	0.95	24529065600	564173	129.90	42200	44550	42200	54800	29550	42200	43479.62	7.57	0	14437	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22026	-274.84	14.87	12	1.09	-155.00	2864.00	65061	20220810	-34.52	27901	20221013	52.68	54500	-21.83	20230414	31950	33.33	20230316	78000	-45.38	20220810	31950	33.33	20230316	2.50	Y	196170	500	258 억		3916031	N	N	37693	N	00	N
35	20230725	150853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	450	2	1.07	23702639850	544760	125.43	42200	44550	42200	54800	29550	42200	43510.34	7.57	0	10186	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22051	-275.16	14.89	12	1.05	-155.00	2864.00	65061	20220810	-34.45	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	78000	-45.32	20220810	31950	33.49	20230316	2.50	Y	196170	500	258 억		3916031	N	N	24308	N	00	N
36	20230725	140852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42900	700	2	1.66	21463101750	492355	113.36	42200	44550	42200	54800	29550	42200	43592.85	7.57	0	13109	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22181	-276.77	14.98	12	0.95	-155.00	2864.00	65061	20220810	-34.06	27901	20221013	53.76	54500	-21.28	20230414	31950	34.27	20230316	78000	-45.00	20220810	31950	34.27	20230316	2.50	Y	196170	500	258 억		3916031	N	N	24308	N	00	N
37	20230725	130901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42950	750	2	1.78	19809415050	453700	104.46	42200	44550	42200	54800	29550	42200	43662.05	7.57	0	17055	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22206	-277.10	15.00	12	0.88	-155.00	2864.00	65061	20220810	-33.99	27901	20221013	53.94	54500	-21.19	20230414	31950	34.43	20230316	78000	-44.94	20220810	31950	34.43	20230316	2.50	Y	196170	500	258 억		3916031	N	N	24308	N	00	N
38	20230725	120901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43150	950	2	2.25	18086627500	413615	95.23	42200	44550	42200	54800	29550	42200	43728.32	7.57	0	26342	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22310	-278.39	15.07	12	0.80	-155.00	2864.00	65061	20220810	-33.68	27901	20221013	54.65	54500	-20.83	20230414	31950	35.05	20230316	78000	-44.68	20220810	31950	35.05	20230316	2.50	Y	196170	500	258 억		3916031	N	N	24308	N	00	N
39	20230725	110859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43750	1550	2	3.67	15696086300	358464	82.53	42200	44550	42200	54800	29550	42200	43787.24	7.57	0	46216	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22620	-282.26	15.28	12	0.69	-155.00	2864.00	65061	20220810	-32.76	27901	20221013	56.80	54500	-19.72	20230414	31950	36.93	20230316	78000	-43.91	20220810	31950	36.93	20230316	2.50	Y	196170	500	258 억		3916031	N	N	24308	N	00	N
40	20230725	100858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44200	2000	2	4.74	11109279850	254411	58.58	42200	44550	42200	54800	29550	42200	43666.89	7.57	0	48983	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22853	-285.16	15.43	12	0.49	-155.00	2864.00	65061	20220810	-32.06	27901	20221013	58.42	54500	-18.90	20230414	31950	38.34	20230316	78000	-43.33	20220810	31950	38.34	20230316	2.50	Y	196170	500	258 억		3916031	N	N	24308	N	00	N
41	20230725	090858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	450	2	1.07	854328650	20109	4.63	42200	42750	42200	54800	29550	42200	42485.44	7.57	0	7254	45000	43600	42700	41300	40400	43150	40850	259	12625	500	31220	50	1	51703106	22051	-275.16	14.89	12	0.04	-155.00	2864.00	65061	20220810	-34.45	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	78000	-45.32	20220810	31950	33.49	20230316	2.50	Y	196170	500	258 억		3916031	N	N	24308	N	00	N
42	20230724	160900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42200	-1750	5	-3.98	18461361800	431766	81.47	43800	44100	41800	57100	30800	43950	42756.65	7.54	0	6750	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	21819	-272.26	14.73	12	0.84	-155.00	2864.00	65061	20220810	-35.14	27901	20221013	51.25	54500	-22.57	20230414	31950	32.08	20230316	78000	-45.90	20220810	31950	32.08	20230316	2.52	Y	196170	500	258 억		3900900	N	N	24308	N	00	N
43	20230724	150856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	-1550	5	-3.53	17402726000	406754	76.75	43800	44100	41800	57100	30800	43950	42781.97	7.54	0	4663	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	21922	-273.55	14.80	12	0.79	-155.00	2864.00	65061	20220810	-34.83	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	78000	-45.64	20220810	31950	32.71	20230316	2.52	Y	196170	500	258 억		3900900	N	N	44233	N	00	N
44	20230724	140854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	-1550	5	-3.53	15301917250	357254	67.41	43800	44100	41800	57100	30800	43950	42829.38	7.54	0	4530	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	21922	-273.55	14.80	12	0.69	-155.00	2864.00	65061	20220810	-34.83	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	78000	-45.64	20220810	31950	32.71	20230316	2.52	Y	196170	500	258 억		3900900	N	N	44233	N	00	N
45	20230724	130855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42000	-1950	5	-4.44	12799594300	297860	56.21	43800	44100	42000	57100	30800	43950	42969.05	7.54	0	-736	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	21715	-270.97	14.66	12	0.58	-155.00	2864.00	65061	20220810	-35.45	27901	20221013	50.53	54500	-22.94	20230414	31950	31.46	20230316	78000	-46.15	20220810	31950	31.46	20230316	2.52	Y	196170	500	258 억		3900900	N	N	44233	N	00	N
46	20230724	120856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42450	-1500	5	-3.41	11023712250	255742	48.26	43800	44100	42100	57100	30800	43950	43102.01	7.54	0	-5576	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	21948	-273.87	14.82	12	0.49	-155.00	2864.00	65061	20220810	-34.75	27901	20221013	52.15	54500	-22.11	20230414	31950	32.86	20230316	78000	-45.58	20220810	31950	32.86	20230316	2.52	Y	196170	500	258 억		3900900	N	N	44233	N	00	N
47	20230724	110900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42750	-1200	5	-2.73	8742551100	201930	38.10	43800	44100	42700	57100	30800	43950	43292.20	7.54	0	-13322	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	22103	-275.81	14.93	12	0.39	-155.00	2864.00	65061	20220810	-34.29	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	78000	-45.19	20220810	31950	33.80	20230316	2.52	Y	196170	500	258 억		3900900	N	N	44233	N	00	N
48	20230724	100851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43150	-800	5	-1.82	5659633500	130096	24.55	43800	44100	43100	57100	30800	43950	43500.59	7.54	0	-13524	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	22310	-278.39	15.07	12	0.25	-155.00	2864.00	65061	20220810	-33.68	27901	20221013	54.65	54500	-20.83	20230414	31950	35.05	20230316	78000	-44.68	20220810	31950	35.05	20230316	2.52	Y	196170	500	258 억		3900900	N	N	44233	N	00	N
49	20230724	090857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43600	-350	5	-0.80	1553268100	35736	6.74	43800	43850	43150	57100	30800	43950	43453.29	7.54	0	5545	45116	44532	43666	43082	42216	44825	43375	259	13150	500	32520	50	1	51703106	22543	-281.29	15.22	12	0.07	-155.00	2864.00	65061	20220810	-32.99	27901	20221013	56.27	54500	-20.00	20230414	31950	36.46	20230316	78000	-44.10	20220810	31950	36.46	20230316	2.52	Y	196170	500	258 억		3900900	N	N	44233	N	00	N
50	20230721	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43950	750	2	1.74	22972977200	525229	94.30	42800	44250	42800	56100	30250	43200	43741.07	7.50	0	16558	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22724	-283.55	15.35	12	1.02	-155.00	2864.00	65061	20220810	-32.45	27901	20221013	57.52	54500	-19.36	20230414	31950	37.56	20230316	78000	-43.65	20220810	31950	37.56	20230316	2.53	Y	196170	500	258 억		3879146	N	N	44233	N	00	N
51	20230721	150849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43850	650	2	1.50	21642733300	494928	88.86	42800	44250	42800	56100	30250	43200	43731.83	7.50	0	21918	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22672	-282.90	15.31	12	0.96	-155.00	2864.00	65061	20220810	-32.60	27901	20221013	57.16	54500	-19.54	20230414	31950	37.25	20230316	78000	-43.78	20220810	31950	37.25	20230316	2.53	Y	196170	500	258 억		3879146	N	N	64098	N	00	N
52	20230721	140846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43750	550	2	1.27	19247288450	440226	79.04	42800	44250	42800	56100	30250	43200	43724.46	7.50	0	29402	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22620	-282.26	15.28	12	0.85	-155.00	2864.00	65061	20220810	-32.76	27901	20221013	56.80	54500	-19.72	20230414	31950	36.93	20230316	78000	-43.91	20220810	31950	36.93	20230316	2.53	Y	196170	500	258 억		3879146	N	N	64098	N	00	N
53	20230721	130849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43500	300	2	0.69	17178706900	392760	70.52	42800	44250	42800	56100	30250	43200	43742.00	7.50	0	30215	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22491	-280.65	15.19	12	0.76	-155.00	2864.00	65061	20220810	-33.14	27901	20221013	55.91	54500	-20.18	20230414	31950	36.15	20230316	78000	-44.23	20220810	31950	36.15	20230316	2.53	Y	196170	500	258 억		3879146	N	N	64098	N	00	N
54	20230721	120900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43800	600	2	1.39	15905100250	363580	65.28	42800	44250	42800	56100	30250	43200	43749.72	7.50	0	39218	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22646	-282.58	15.29	12	0.70	-155.00	2864.00	65061	20220810	-32.68	27901	20221013	56.98	54500	-19.63	20230414	31950	37.09	20230316	78000	-43.85	20220810	31950	37.09	20230316	2.53	Y	196170	500	258 억		3879146	N	N	64098	N	00	N
55	20230721	110856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44050	850	2	1.97	14246858800	325745	58.49	42800	44250	42800	56100	30250	43200	43740.52	7.50	0	46183	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22775	-284.19	15.38	12	0.63	-155.00	2864.00	65061	20220810	-32.29	27901	20221013	57.88	54500	-19.17	20230414	31950	37.87	20230316	78000	-43.53	20220810	31950	37.87	20230316	2.53	Y	196170	500	258 억		3879146	N	N	64098	N	00	N
56	20230721	100854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43550	350	2	0.81	9289096650	213042	38.25	42800	44200	42800	56100	30250	43200	43607.13	7.50	0	18936	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22517	-280.97	15.21	12	0.41	-155.00	2864.00	65061	20220810	-33.06	27901	20221013	56.09	54500	-20.09	20230414	31950	36.31	20230316	78000	-44.17	20220810	31950	36.31	20230316	2.53	Y	196170	500	258 억		3879146	N	N	64098	N	00	N
57	20230721	090853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43600	400	2	0.93	1741212800	40015	7.18	42800	43850	42800	56100	30250	43200	43535.70	7.50	0	-1966	45033	44116	42983	42066	40933	44575	42525	259	12925	500	31960	50	1	51703106	22543	-281.29	15.22	12	0.08	-155.00	2864.00	65061	20220810	-32.99	27901	20221013	56.27	54500	-20.00	20230414	31950	36.46	20230316	78000	-44.10	20220810	31950	36.46	20230316	2.53	Y	196170	500	258 억		3879146	N	N	64098	N	00	N
58	20230720	160845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43200	1150	2	2.73	23878133300	554038	131.79	42200	43900	41850	54600	29450	42050	43099.35	7.46	0	25222	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	22336	-278.71	15.08	12	1.07	-155.00	2864.00	65061	20220810	-33.60	27901	20221013	54.83	54500	-20.73	20230414	31950	35.21	20230316	78000	-44.62	20220810	31950	35.21	20230316	2.54	Y	196170	500	258 억		3859081	N	N	64098	N	00	N
59	20230720	150845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43400	1350	2	3.21	22793331250	528969	125.82	42200	43900	41850	54600	29450	42050	43091.48	7.46	0	30235	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	22439	-280.00	15.15	12	1.02	-155.00	2864.00	65061	20220810	-33.29	27901	20221013	55.55	54500	-20.37	20230414	31950	35.84	20230316	78000	-44.36	20220810	31950	35.84	20230316	2.54	Y	196170	500	258 억		3859081	N	N	36071	N	00	N
60	20230720	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43100	1050	2	2.50	20974256450	486828	115.80	42200	43900	41850	54600	29450	42050	43084.99	7.46	0	35612	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	22284	-278.06	15.05	12	0.94	-155.00	2864.00	65061	20220810	-33.75	27901	20221013	54.47	54500	-20.92	20230414	31950	34.90	20230316	78000	-44.74	20220810	31950	34.90	20230316	2.54	Y	196170	500	258 억		3859081	N	N	36071	N	00	N
61	20230720	130845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43200	1150	2	2.73	19042689800	441942	105.12	42200	43900	41850	54600	29450	42050	43090.30	7.46	0	41107	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	22336	-278.71	15.08	12	0.85	-155.00	2864.00	65061	20220810	-33.60	27901	20221013	54.83	54500	-20.73	20230414	31950	35.21	20230316	78000	-44.62	20220810	31950	35.21	20230316	2.54	Y	196170	500	258 억		3859081	N	N	36071	N	00	N
62	20230720	120851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43250	1200	2	2.85	17860584700	414611	98.62	42200	43900	41850	54600	29450	42050	43079.66	7.46	0	44806	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	22362	-279.03	15.10	12	0.80	-155.00	2864.00	65061	20220810	-33.52	27901	20221013	55.01	54500	-20.64	20230414	31950	35.37	20230316	78000	-44.55	20220810	31950	35.37	20230316	2.54	Y	196170	500	258 억		3859081	N	N	36071	N	00	N
63	20230720	110848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43450	1400	2	3.33	15923858250	369911	87.99	42200	43900	41850	54600	29450	42050	43049.69	7.46	0	44634	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	22465	-280.32	15.17	12	0.72	-155.00	2864.00	65061	20220810	-33.22	27901	20221013	55.73	54500	-20.28	20230414	31950	35.99	20230316	78000	-44.29	20220810	31950	35.99	20230316	2.54	Y	196170	500	258 억		3859081	N	N	36071	N	00	N
64	20230720	100839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43050	1000	2	2.38	8823395950	206642	49.15	42200	43300	41850	54600	29450	42050	42701.14	7.46	0	13609	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	22258	-277.74	15.03	12	0.40	-155.00	2864.00	65061	20220810	-33.83	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	78000	-44.81	20220810	31950	34.74	20230316	2.54	Y	196170	500	258 억		3859081	N	N	36071	N	00	N
65	20230720	090841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42250	200	2	0.48	1168097850	27687	6.59	42200	42500	41850	54600	29450	42050	42193.00	7.46	0	-954	43716	42882	41766	40932	39816	43300	41350	259	12575	500	31110	50	1	51703106	21845	-272.58	14.75	12	0.05	-155.00	2864.00	65061	20220810	-35.06	27901	20221013	51.43	54500	-22.48	20230414	31950	32.24	20230316	78000	-45.83	20220810	31950	32.24	20230316	2.54	Y	196170	500	258 억		3859081	N	N	36071	N	00	N
66	20230719	160856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42050	900	2	2.19	17436169450	417090	138.71	41150	42600	40650	53400	28850	41150	41803.57	7.46	0	8677	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21741	-271.29	14.68	12	0.81	-155.00	2864.00	65061	20220810	-35.37	27901	20221013	50.71	54500	-22.84	20230414	31950	31.61	20230316	78000	-46.09	20220810	31950	31.61	20230316	2.53	Y	196170	500	258 억		3855623	N	N	36071	N	00	N
67	20230719	150857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42350	1200	2	2.92	16594484000	397119	132.07	41150	42600	40650	53400	28850	41150	41787.18	7.46	0	10895	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21896	-273.23	14.79	12	0.77	-155.00	2864.00	65061	20220810	-34.91	27901	20221013	51.79	54500	-22.29	20230414	31950	32.55	20230316	78000	-45.71	20220810	31950	32.55	20230316	2.53	Y	196170	500	258 억		3855623	N	N	49798	N	00	N
68	20230719	140857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41950	800	2	1.94	14398855450	344833	114.68	41150	42600	40650	53400	28850	41150	41756.03	7.46	0	22696	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21689	-270.65	14.65	12	0.67	-155.00	2864.00	65061	20220810	-35.52	27901	20221013	50.35	54500	-23.03	20230414	31950	31.30	20230316	78000	-46.22	20220810	31950	31.30	20230316	2.53	Y	196170	500	258 억		3855623	N	N	49798	N	00	N
69	20230719	130847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42450	1300	2	3.16	12305305550	295147	98.16	41150	42600	40650	53400	28850	41150	41692.12	7.46	0	39169	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21948	-273.87	14.82	12	0.57	-155.00	2864.00	65061	20220810	-34.75	27901	20221013	52.15	54500	-22.11	20230414	31950	32.86	20230316	78000	-45.58	20220810	31950	32.86	20230316	2.53	Y	196170	500	258 억		3855623	N	N	49798	N	00	N
70	20230719	120901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41750	600	2	1.46	8524334400	205614	68.38	41150	42200	40650	53400	28850	41150	41457.95	7.46	0	32206	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21586	-269.35	14.58	12	0.40	-155.00	2864.00	65061	20220810	-35.83	27901	20221013	49.64	54500	-23.39	20230414	31950	30.67	20230316	78000	-46.47	20220810	31950	30.67	20230316	2.53	Y	196170	500	258 억		3855623	N	N	49798	N	00	N
71	20230719	110858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41350	200	2	0.49	7430971900	179386	59.66	41150	42200	40650	53400	28850	41150	41424.48	7.46	0	29282	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21379	-266.77	14.44	12	0.35	-155.00	2864.00	65061	20220810	-36.44	27901	20221013	48.20	54500	-24.13	20230414	31950	29.42	20230316	78000	-46.99	20220810	31950	29.42	20230316	2.53	Y	196170	500	258 억		3855623	N	N	49798	N	00	N
72	20230719	100851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	0	3	0.00	4341817600	105360	35.04	41150	41900	40650	53400	28850	41150	41209.35	7.46	0	9592	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21276	-265.48	14.37	12	0.20	-155.00	2864.00	65061	20220810	-36.75	27901	20221013	47.49	54500	-24.50	20230414	31950	28.79	20230316	78000	-47.24	20220810	31950	28.79	20230316	2.53	Y	196170	500	258 억		3855623	N	N	49798	N	00	N
73	20230719	090851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40800	-350	5	-0.85	810859900	19833	6.60	41150	41250	40750	53400	28850	41150	40884.38	7.46	0	1937	42883	42016	41233	40366	39583	42450	40800	259	12275	500	30450	50	1	51703106	21095	-263.23	14.25	12	0.04	-155.00	2864.00	65061	20220810	-37.29	27901	20221013	46.23	54500	-25.14	20230414	31950	27.70	20230316	78000	-47.69	20220810	31950	27.70	20230316	2.53	Y	196170	500	258 억		3855623	N	N	49798	N	00	N
74	20230718	160850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	50	2	0.12	12321107800	299600	98.52	41050	42100	40450	53400	28800	41100	41125.09	7.42	0	14066	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	21276	-265.48	14.37	12	0.58	-155.00	2864.00	65061	20220810	-36.75	27901	20221013	47.49	54500	-24.50	20230414	31950	28.79	20230316	78000	-47.24	20220810	31950	28.79	20230316	2.53	Y	196170	500	258 억		3835716	N	N	49798	N	00	N
75	20230718	150848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41200	100	2	0.24	11857466750	288337	94.82	41050	42100	40450	53400	28800	41100	41123.65	7.42	0	12206	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	21302	-265.81	14.39	12	0.56	-155.00	2864.00	65061	20220810	-36.67	27901	20221013	47.66	54500	-24.40	20230414	31950	28.95	20230316	78000	-47.18	20220810	31950	28.95	20230316	2.53	Y	196170	500	258 억		3835716	N	N	80758	N	00	N
76	20230718	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	-400	5	-0.97	9635917850	234370	77.07	41050	42100	40450	53400	28800	41100	41114.13	7.42	0	1266	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	21043	-262.58	14.21	12	0.45	-155.00	2864.00	65061	20220810	-37.44	27901	20221013	45.87	54500	-25.32	20230414	31950	27.39	20230316	78000	-47.82	20220810	31950	27.39	20230316	2.53	Y	196170	500	258 억		3835716	N	N	80758	N	00	N
77	20230718	130846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	-400	5	-0.97	8364297850	203191	66.82	41050	42100	40450	53400	28800	41100	41164.74	7.42	0	-4402	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	21043	-262.58	14.21	12	0.39	-155.00	2864.00	65061	20220810	-37.44	27901	20221013	45.87	54500	-25.32	20230414	31950	27.39	20230316	78000	-47.82	20220810	31950	27.39	20230316	2.53	Y	196170	500	258 억		3835716	N	N	80758	N	00	N
78	20230718	120853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40450	-650	5	-1.58	7459771000	180934	59.50	41050	42100	40450	53400	28800	41100	41229.31	7.42	0	-9205	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	20914	-260.97	14.12	12	0.35	-155.00	2864.00	65061	20220810	-37.83	27901	20221013	44.98	54500	-25.78	20230414	31950	26.60	20230316	78000	-48.14	20220810	31950	26.60	20230316	2.53	Y	196170	500	258 억		3835716	N	N	80758	N	00	N
79	20230718	110853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	-150	5	-0.36	5938110550	143551	47.21	41050	42100	40650	53400	28800	41100	41366.04	7.42	0	-15773	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	21172	-264.19	14.30	12	0.28	-155.00	2864.00	65061	20220810	-37.06	27901	20221013	46.77	54500	-24.86	20230414	31950	28.17	20230316	78000	-47.50	20220810	31950	28.17	20230316	2.53	Y	196170	500	258 억		3835716	N	N	80758	N	00	N
80	20230718	100845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	-150	5	-0.36	5010271950	120897	39.76	41050	42100	40650	53400	28800	41100	41442.75	7.42	0	-11838	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	21172	-264.19	14.30	12	0.23	-155.00	2864.00	65061	20220810	-37.06	27901	20221013	46.77	54500	-24.86	20230414	31950	28.17	20230316	78000	-47.50	20220810	31950	28.17	20230316	2.53	Y	196170	500	258 억		3835716	N	N	80758	N	00	N
81	20230718	090844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41850	750	2	1.82	1306540700	31382	10.32	41050	41950	40950	53400	28800	41100	41635.06	7.42	0	11784	41866	41482	40816	40432	39766	41675	40625	259	12300	500	30410	50	1	51703106	21638	-270.00	14.61	12	0.06	-155.00	2864.00	65061	20220810	-35.68	27901	20221013	49.99	54500	-23.21	20230414	31950	30.99	20230316	78000	-46.35	20220810	31950	30.99	20230316	2.53	Y	196170	500	258 억		3835716	N	N	80758	N	00	N
82	20230717	160845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	100	2	0.24	12324394750	302690	105.33	41050	41200	40150	53300	28700	41000	40715.44	7.37	0	37044	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	21250	-265.16	14.35	12	0.59	-155.00	2864.00	65061	20220810	-36.83	27901	20221013	47.31	54500	-24.59	20230414	31950	28.64	20230316	78000	-47.31	20220810	31950	28.64	20230316	2.50	Y	196170	500	258 억		3811200	N	N	80758	N	00	N
83	20230717	150842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40900	-100	5	-0.24	11243933050	276382	96.17	41050	41200	40150	53300	28700	41000	40682.58	7.37	0	29813	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	21147	-263.87	14.28	12	0.53	-155.00	2864.00	65061	20220810	-37.14	27901	20221013	46.59	54500	-24.95	20230414	31950	28.01	20230316	78000	-47.56	20220810	31950	28.01	20230316	2.50	Y	196170	500	258 억		3811200	N	N	38185	N	00	N
84	20230717	140845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40900	-100	5	-0.24	9721547600	239170	83.22	41050	41200	40150	53300	28700	41000	40647.02	7.37	0	26166	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	21147	-263.87	14.28	12	0.46	-155.00	2864.00	65061	20220810	-37.14	27901	20221013	46.59	54500	-24.95	20230414	31950	28.01	20230316	78000	-47.56	20220810	31950	28.01	20230316	2.50	Y	196170	500	258 억		3811200	N	N	38185	N	00	N
85	20230717	130836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40900	-100	5	-0.24	7270440500	179100	62.32	41050	41200	40150	53300	28700	41000	40594.31	7.37	0	21935	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	21147	-263.87	14.28	12	0.35	-155.00	2864.00	65061	20220810	-37.14	27901	20221013	46.59	54500	-24.95	20230414	31950	28.01	20230316	78000	-47.56	20220810	31950	28.01	20230316	2.50	Y	196170	500	258 억		3811200	N	N	38185	N	00	N
86	20230717	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40550	-450	5	-1.10	5828493100	143691	50.00	41050	41200	40150	53300	28700	41000	40562.69	7.37	0	7692	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	20966	-261.61	14.16	12	0.28	-155.00	2864.00	65061	20220810	-37.67	27901	20221013	45.34	54500	-25.60	20230414	31950	26.92	20230316	78000	-48.01	20220810	31950	26.92	20230316	2.50	Y	196170	500	258 억		3811200	N	N	38185	N	00	N
87	20230717	110838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40500	-500	5	-1.22	5064134600	124800	43.43	41050	41200	40150	53300	28700	41000	40578.00	7.37	0	3028	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	20940	-261.29	14.14	12	0.24	-155.00	2864.00	65061	20220810	-37.75	27901	20221013	45.16	54500	-25.69	20230414	31950	26.76	20230316	78000	-48.08	20220810	31950	26.76	20230316	2.50	Y	196170	500	258 억		3811200	N	N	38185	N	00	N
88	20230717	100838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40600	-400	5	-0.98	3746341800	92354	32.14	41050	41200	40150	53300	28700	41000	40565.02	7.37	0	-1852	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	20991	-261.94	14.18	12	0.18	-155.00	2864.00	65061	20220810	-37.60	27901	20221013	45.51	54500	-25.50	20230414	31950	27.07	20230316	78000	-47.95	20220810	31950	27.07	20230316	2.50	Y	196170	500	258 억		3811200	N	N	38185	N	00	N
89	20230717	090838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40400	-600	5	-1.46	1221431150	30103	10.47	41050	41100	40150	53300	28700	41000	40575.06	7.37	0	-11087	42366	41682	41216	40532	40066	41450	40300	259	12300	500	30340	50	1	51703106	20888	-260.65	14.11	12	0.06	-155.00	2864.00	65061	20220810	-37.90	27901	20221013	44.80	54500	-25.87	20230414	31950	26.45	20230316	78000	-48.21	20220810	31950	26.45	20230316	2.50	Y	196170	500	258 억		3811200	N	N	38185	N	00	N
90	20230714	160837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41000	-600	5	-1.44	11819567750	286563	47.72	41550	41900	40750	54000	29150	41600	41246.39	7.38	0	-5430	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21198	-264.52	14.32	12	0.55	-155.00	2864.00	65061	20220810	-36.98	27901	20221013	46.95	54500	-24.77	20230414	31950	28.33	20230316	78000	-47.44	20220810	31950	28.33	20230316	2.51	Y	196170	500	258 억		3814897	N	N	38185	N	00	N
91	20230714	150840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	-500	5	-1.20	11138799400	269972	44.95	41550	41900	40750	54000	29150	41600	41259.09	7.38	0	-7210	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21250	-265.16	14.35	12	0.52	-155.00	2864.00	65061	20220810	-36.83	27901	20221013	47.31	54500	-24.59	20230414	31950	28.64	20230316	78000	-47.31	20220810	31950	28.64	20230316	2.51	Y	196170	500	258 억		3814897	N	N	53671	N	00	N
92	20230714	140845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	-500	5	-1.20	9889955350	239601	39.90	41550	41900	40750	54000	29150	41600	41276.77	7.38	0	47	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21250	-265.16	14.35	12	0.46	-155.00	2864.00	65061	20220810	-36.83	27901	20221013	47.31	54500	-24.59	20230414	31950	28.64	20230316	78000	-47.31	20220810	31950	28.64	20230316	2.51	Y	196170	500	258 억		3814897	N	N	53671	N	00	N
93	20230714	130832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41400	-200	5	-0.48	8705345550	210891	35.12	41550	41900	40750	54000	29150	41600	41278.89	7.38	0	3765	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21405	-267.10	14.46	12	0.41	-155.00	2864.00	65061	20220810	-36.37	27901	20221013	48.38	54500	-24.04	20230414	31950	29.58	20230316	78000	-46.92	20220810	31950	29.58	20230316	2.51	Y	196170	500	258 억		3814897	N	N	53671	N	00	N
94	20230714	120833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41500	-100	5	-0.24	7481967550	181459	30.21	41550	41900	40750	54000	29150	41600	41232.28	7.38	0	9235	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21457	-267.74	14.49	12	0.35	-155.00	2864.00	65061	20220810	-36.21	27901	20221013	48.74	54500	-23.85	20230414	31950	29.89	20230316	78000	-46.79	20220810	31950	29.89	20230316	2.51	Y	196170	500	258 억		3814897	N	N	53671	N	00	N
95	20230714	110843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41300	-300	5	-0.72	5709919450	138540	23.07	41550	41900	40750	54000	29150	41600	41214.95	7.38	0	9369	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21353	-266.45	14.42	12	0.27	-155.00	2864.00	65061	20220810	-36.52	27901	20221013	48.02	54500	-24.22	20230414	31950	29.26	20230316	78000	-47.05	20220810	31950	29.26	20230316	2.51	Y	196170	500	258 억		3814897	N	N	53671	N	00	N
96	20230714	100844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40850	-750	5	-1.80	3983906200	96611	16.09	41550	41900	40750	54000	29150	41600	41236.57	7.38	0	7414	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21121	-263.55	14.26	12	0.19	-155.00	2864.00	65061	20220810	-37.21	27901	20221013	46.41	54500	-25.05	20230414	31950	27.86	20230316	78000	-47.63	20220810	31950	27.86	20230316	2.51	Y	196170	500	258 억		3814897	N	N	53671	N	00	N
97	20230714	090840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	0	3	0.00	740694650	17926	2.98	41550	41650	41100	54000	29150	41600	41319.57	7.38	0	-1378	43400	42500	41500	40600	39600	42950	41050	259	12425	500	30780	50	1	51703106	21508	-268.39	14.53	12	0.03	-155.00	2864.00	65061	20220810	-36.06	27901	20221013	49.10	54500	-23.67	20230414	31950	30.20	20230316	78000	-46.67	20220810	31950	30.20	20230316	2.51	Y	196170	500	258 억		3814897	N	N	53671	N	00	N
98	20230713	160835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	1300	2	3.23	24926267250	597990	178.70	40750	42400	40500	52300	28250	40300	41684.39	7.29	0	36151	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21508	-268.39	14.53	12	1.16	-155.00	2864.00	65061	20220810	-36.06	27901	20221013	49.10	54500	-23.67	20230414	31950	30.20	20230316	78000	-46.67	20220810	31950	30.20	20230316	2.53	Y	196170	500	258 억		3770710	N	N	53671	N	00	N
99	20230713	150831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41750	1450	2	3.60	21888950000	524993	156.88	40750	42400	40500	52300	28250	40300	41694.89	7.29	0	13263	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21586	-269.35	14.58	12	1.02	-155.00	2864.00	65061	20220810	-35.83	27901	20221013	49.64	54500	-23.39	20230414	31950	30.67	20230316	78000	-46.47	20220810	31950	30.67	20230316	2.53	Y	196170	500	258 억		3770710	N	N	57959	N	00	N
100	20230713	140830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41700	1400	2	3.47	19503396950	467764	139.78	40750	42400	40500	52300	28250	40300	41696.18	7.29	0	7685	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21560	-269.03	14.56	12	0.90	-155.00	2864.00	65061	20220810	-35.91	27901	20221013	49.46	54500	-23.49	20230414	31950	30.52	20230316	78000	-46.54	20220810	31950	30.52	20230316	2.53	Y	196170	500	258 억		3770710	N	N	57959	N	00	N
101	20230713	130834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41500	1200	2	2.98	18030351450	432403	129.22	40750	42400	40500	52300	28250	40300	41699.36	7.29	0	15062	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21457	-267.74	14.49	12	0.84	-155.00	2864.00	65061	20220810	-36.21	27901	20221013	48.74	54500	-23.85	20230414	31950	29.89	20230316	78000	-46.79	20220810	31950	29.89	20230316	2.53	Y	196170	500	258 억		3770710	N	N	57959	N	00	N
102	20230713	120830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	1300	2	3.23	16534836250	396422	118.46	40750	42400	40500	52300	28250	40300	41711.65	7.29	0	27263	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21508	-268.39	14.53	12	0.77	-155.00	2864.00	65061	20220810	-36.06	27901	20221013	49.10	54500	-23.67	20230414	31950	30.20	20230316	78000	-46.67	20220810	31950	30.20	20230316	2.53	Y	196170	500	258 억		3770710	N	N	57959	N	00	N
103	20230713	110833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41750	1450	2	3.60	14689097350	352067	105.21	40750	42400	40500	52300	28250	40300	41724.11	7.29	0	42771	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21586	-269.35	14.58	12	0.68	-155.00	2864.00	65061	20220810	-35.83	27901	20221013	49.64	54500	-23.39	20230414	31950	30.67	20230316	78000	-46.47	20220810	31950	30.67	20230316	2.53	Y	196170	500	258 억		3770710	N	N	57959	N	00	N
104	20230713	100828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41500	1200	2	2.98	8687106150	209418	62.58	40750	42150	40500	52300	28250	40300	41484.46	7.29	0	4686	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21457	-267.74	14.49	12	0.41	-155.00	2864.00	65061	20220810	-36.21	27901	20221013	48.74	54500	-23.85	20230414	31950	29.89	20230316	78000	-46.79	20220810	31950	29.89	20230316	2.53	Y	196170	500	258 억		3770710	N	N	57959	N	00	N
105	20230713	090823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	800	2	1.99	1740051300	42458	12.69	40750	41250	40500	52300	28250	40300	40989.56	7.29	0	4142	41566	40932	39916	39282	38266	41250	39600	259	12025	500	29820	50	1	51703106	21250	-265.16	14.35	12	0.08	-155.00	2864.00	65061	20220810	-36.83	27901	20221013	47.31	54500	-24.59	20230414	31950	28.64	20230316	78000	-47.31	20220810	31950	28.64	20230316	2.53	Y	196170	500	258 억		3770710	N	N	57959	N	00	N
106	20230712	160826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40300	750	2	1.90	13214860750	332645	82.94	39700	40550	38900	51400	27700	39550	39725.47	7.38	0	-49173	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20836	-260.00	14.07	12	0.64	-155.00	2864.00	65061	20220810	-38.06	27901	20221013	44.44	54500	-26.06	20230414	31950	26.13	20230316	78000	-48.33	20220810	31950	26.13	20230316	2.53	Y	196170	500	258 억		3813165	N	N	57959	N	00	N
107	20230712	150821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40350	800	2	2.02	12035743700	303440	75.66	39700	40500	38900	51400	27700	39550	39664.33	7.38	0	-39657	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20862	-260.32	14.09	12	0.59	-155.00	2864.00	65061	20220810	-37.98	27901	20221013	44.62	54500	-25.96	20230414	31950	26.29	20230316	78000	-48.27	20220810	31950	26.29	20230316	2.53	Y	196170	500	258 억		3813165	N	N	29778	N	00	N
108	20230712	140819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40150	600	2	1.52	8734863950	221380	55.20	39700	40300	38900	51400	27700	39550	39456.43	7.38	0	-28740	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20759	-259.03	14.02	12	0.43	-155.00	2864.00	65061	20220810	-38.29	27901	20221013	43.90	54500	-26.33	20230414	31950	25.67	20230316	78000	-48.53	20220810	31950	25.67	20230316	2.53	Y	196170	500	258 억		3813165	N	N	29778	N	00	N
109	20230712	130821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39300	-250	5	-0.63	6739762950	171051	42.65	39700	40300	38900	51400	27700	39550	39402.07	7.38	0	-40914	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20319	-253.55	13.72	12	0.33	-155.00	2864.00	65061	20220810	-39.60	27901	20221013	40.86	54500	-27.89	20230414	31950	23.00	20230316	78000	-49.62	20220810	31950	23.00	20230316	2.53	Y	196170	500	258 억		3813165	N	N	29778	N	00	N
110	20230712	120824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39100	-450	5	-1.14	6190144550	157015	39.15	39700	40300	38900	51400	27700	39550	39423.90	7.38	0	-43271	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20216	-252.26	13.65	12	0.30	-155.00	2864.00	65061	20220810	-39.90	27901	20221013	40.14	54500	-28.26	20230414	31950	22.38	20230316	78000	-49.87	20220810	31950	22.38	20230316	2.53	Y	196170	500	258 억		3813165	N	N	29778	N	00	N
111	20230712	110824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39150	-400	5	-1.01	5484261650	138989	34.65	39700	40300	38900	51400	27700	39550	39458.24	7.38	0	-42084	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20242	-252.58	13.67	12	0.27	-155.00	2864.00	65061	20220810	-39.83	27901	20221013	40.32	54500	-28.17	20230414	31950	22.54	20230316	78000	-49.81	20220810	31950	22.54	20230316	2.53	Y	196170	500	258 억		3813165	N	N	29778	N	00	N
112	20230712	100823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39400	-150	5	-0.38	3501353050	88262	22.01	39700	40300	39250	51400	27700	39550	39670.00	7.38	0	-20821	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20371	-254.19	13.76	12	0.17	-155.00	2864.00	65061	20220810	-39.44	27901	20221013	41.21	54500	-27.71	20230414	31950	23.32	20230316	78000	-49.49	20220810	31950	23.32	20230316	2.53	Y	196170	500	258 억		3813165	N	N	29778	N	00	N
113	20230712	090825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39700	150	2	0.38	868088000	21909	5.46	39700	39950	39250	51400	27700	39550	39622.44	7.38	0	-6778	40750	40150	39200	38600	37650	40450	38900	259	11850	500	29260	50	1	51703106	20526	-256.13	13.86	12	0.04	-155.00	2864.00	65061	20220810	-38.98	27901	20221013	42.29	54500	-27.16	20230414	31950	24.26	20230316	78000	-49.10	20220810	31950	24.26	20230316	2.53	Y	196170	500	258 억		3813165	N	N	29778	N	00	N
114	20230711	160813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39550	1450	2	3.81	15687822700	399548	109.07	38250	39800	38250	49500	26700	38100	39263.92	7.33	0	6312	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20449	-255.16	13.81	12	0.77	-155.00	2864.00	65061	20220810	-39.21	27901	20221013	41.75	54500	-27.43	20230414	31950	23.79	20230316	78000	-49.29	20220810	31950	23.79	20230316	2.55	Y	196170	500	258 억		3787686	N	N	29778	N	00	N
115	20230711	150810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39750	1650	2	4.33	14907986250	379865	103.70	38250	39800	38250	49500	26700	38100	39245.49	7.33	0	7068	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20552	-256.45	13.88	12	0.73	-155.00	2864.00	65061	20220810	-38.90	27901	20221013	42.47	54500	-27.06	20230414	31950	24.41	20230316	78000	-49.04	20220810	31950	24.41	20230316	2.55	Y	196170	500	258 억		3787686	N	N	60268	N	00	N
116	20230711	140805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39700	1600	2	4.20	12560697100	320535	87.50	38250	39750	38250	49500	26700	38100	39186.67	7.33	0	8903	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20526	-256.13	13.86	12	0.62	-155.00	2864.00	65061	20220810	-38.98	27901	20221013	42.29	54500	-27.16	20230414	31950	24.26	20230316	78000	-49.10	20220810	31950	24.26	20230316	2.55	Y	196170	500	258 억		3787686	N	N	60268	N	00	N
117	20230711	130757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38700	600	2	1.57	9690398600	247577	67.58	38250	39700	38250	49500	26700	38100	39140.95	7.33	0	19185	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20009	-249.68	13.51	12	0.48	-155.00	2864.00	65061	20220810	-40.52	27901	20221013	38.70	54500	-28.99	20230414	31950	21.13	20230316	78000	-50.38	20220810	31950	21.13	20230316	2.55	Y	196170	500	258 억		3787686	N	N	60268	N	00	N
118	20230711	120815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38800	700	2	1.84	8931703850	228019	62.25	38250	39700	38250	49500	26700	38100	39170.88	7.33	0	23375	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20061	-250.32	13.55	12	0.44	-155.00	2864.00	65061	20220810	-40.36	27901	20221013	39.06	54500	-28.81	20230414	31950	21.44	20230316	78000	-50.26	20220810	31950	21.44	20230316	2.55	Y	196170	500	258 억		3787686	N	N	60268	N	00	N
119	20230711	110820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38850	750	2	1.97	8086623050	206210	56.29	38250	39700	38250	49500	26700	38100	39215.48	7.33	0	25791	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20087	-250.65	13.56	12	0.40	-155.00	2864.00	65061	20220810	-40.29	27901	20221013	39.24	54500	-28.72	20230414	31950	21.60	20230316	78000	-50.19	20220810	31950	21.60	20230316	2.55	Y	196170	500	258 억		3787686	N	N	60268	N	00	N
120	20230711	100817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39350	1250	2	3.28	6413998600	163307	44.58	38250	39700	38250	49500	26700	38100	39275.72	7.33	0	44543	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20345	-253.87	13.74	12	0.32	-155.00	2864.00	65061	20220810	-39.52	27901	20221013	41.03	54500	-27.80	20230414	31950	23.16	20230316	78000	-49.55	20220810	31950	23.16	20230316	2.55	Y	196170	500	258 억		3787686	N	N	60268	N	00	N
121	20230711	090816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39100	1000	2	2.62	1749475350	44935	12.27	38250	39250	38250	49500	26700	38100	38933.49	7.33	0	22584	39500	38800	38400	37700	37300	38600	37500	259	11400	500	28190	50	1	51703106	20216	-252.26	13.65	12	0.09	-155.00	2864.00	65061	20220810	-39.90	27901	20221013	40.14	54500	-28.26	20230414	31950	22.38	20230316	78000	-49.87	20220810	31950	22.38	20230316	2.55	Y	196170	500	258 억		3787686	N	N	60268	N	00	N
122	20230710	160808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38100	-500	5	-1.30	13642681500	355686	83.99	38150	39100	38000	50100	27050	38600	38356.32	7.27	0	20925	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	19699	-245.81	13.30	12	0.69	-155.00	2864.00	65061	20220810	-41.44	27901	20221013	36.55	54500	-30.09	20230414	31950	19.25	20230316	78000	-51.15	20220810	31950	19.25	20230316	2.59	Y	196170	500	258 억		3760175	N	N	60268	N	00	N
123	20230710	150810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38150	-450	5	-1.17	12429291300	323864	76.47	38150	39100	38000	50100	27050	38600	38377.89	7.27	0	9666	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	19725	-246.13	13.32	12	0.63	-155.00	2864.00	65061	20220810	-41.36	27901	20221013	36.73	54500	-30.00	20230414	31950	19.41	20230316	78000	-51.09	20220810	31950	19.41	20230316	2.59	Y	196170	500	258 억		3760175	N	N	79672	N	00	N
124	20230710	140802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38350	-250	5	-0.65	10772408050	280525	66.24	38150	39100	38000	50100	27050	38600	38400.64	7.27	0	4685	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	19828	-247.42	13.39	12	0.54	-155.00	2864.00	65061	20220810	-41.06	27901	20221013	37.45	54500	-29.63	20230414	31950	20.03	20230316	78000	-50.83	20220810	31950	20.03	20230316	2.59	Y	196170	500	258 억		3760175	N	N	79672	N	00	N
125	20230710	130752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38200	-400	5	-1.04	9534099900	248252	58.62	38150	39100	38000	50100	27050	38600	38404.66	7.27	0	-4725	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	19751	-246.45	13.34	12	0.48	-155.00	2864.00	65061	20220810	-41.29	27901	20221013	36.91	54500	-29.91	20230414	31950	19.56	20230316	78000	-51.03	20220810	31950	19.56	20230316	2.59	Y	196170	500	258 억		3760175	N	N	79672	N	00	N
126	20230710	120813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38250	-350	5	-0.91	7358630750	191242	45.16	38150	39100	38150	50100	27050	38600	38477.89	7.27	0	12330	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	19776	-246.77	13.36	12	0.37	-155.00	2864.00	65061	20220810	-41.21	27901	20221013	37.09	54500	-29.82	20230414	31950	19.72	20230316	78000	-50.96	20220810	31950	19.72	20230316	2.59	Y	196170	500	258 억		3760175	N	N	79672	N	00	N
127	20230710	110810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38200	-400	5	-1.04	6218191150	161422	38.12	38150	39100	38150	50100	27050	38600	38521.17	7.27	0	13708	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	19751	-246.45	13.34	12	0.31	-155.00	2864.00	65061	20220810	-41.29	27901	20221013	36.91	54500	-29.91	20230414	31950	19.56	20230316	78000	-51.03	20220810	31950	19.56	20230316	2.59	Y	196170	500	258 억		3760175	N	N	79672	N	00	N
128	20230710	100812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39000	400	2	1.04	4195259850	108889	25.71	38150	39050	38150	50100	27050	38600	38527.63	7.27	0	23434	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	20164	-251.61	13.62	12	0.21	-155.00	2864.00	65061	20220810	-40.06	27901	20221013	39.78	54500	-28.44	20230414	31950	22.07	20230316	78000	-50.00	20220810	31950	22.07	20230316	2.59	Y	196170	500	258 억		3760175	N	N	79672	N	00	N
129	20230710	090803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38450	-150	5	-0.39	1114175850	28935	6.83	38150	38900	38150	50100	27050	38600	38505.05	7.27	0	-5223	40066	39332	38816	38082	37566	39075	37825	259	11525	500	28560	50	1	51703106	19880	-248.06	13.43	12	0.06	-155.00	2864.00	65061	20220810	-40.90	27901	20221013	37.81	54500	-29.45	20230414	31950	20.34	20230316	78000	-50.71	20220810	31950	20.34	20230316	2.59	Y	196170	500	258 억		3760175	N	N	79672	N	00	N
130	20230707	160802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38600	-350	5	-0.90	16210565200	418584	50.66	38900	39550	38300	50600	27300	38950	38727.42	7.09	0	85973	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	19957	-249.03	13.48	12	0.81	-155.00	2864.00	65061	20220810	-40.67	27901	20221013	38.35	54500	-29.17	20230414	31950	20.81	20230316	78000	-50.51	20220810	31950	20.81	20230316	2.62	Y	196170	500	258 억		3663856	N	N	79672	N	00	N
131	20230707	150801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38450	-500	5	-1.28	14390110350	371317	44.94	38900	39550	38300	50600	27300	38950	38754.24	7.09	0	66472	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	19880	-248.06	13.43	12	0.72	-155.00	2864.00	65061	20220810	-40.90	27901	20221013	37.81	54500	-29.45	20230414	31950	20.34	20230316	78000	-50.71	20220810	31950	20.34	20230316	2.62	Y	196170	500	258 억		3663856	N	N	63195	N	00	N
132	20230707	140816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38650	-300	5	-0.77	12662331750	326582	39.53	38900	39550	38300	50600	27300	38950	38772.29	7.09	0	56903	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	19983	-249.35	13.50	12	0.63	-155.00	2864.00	65061	20220810	-40.59	27901	20221013	38.53	54500	-29.08	20230414	31950	20.97	20230316	78000	-50.45	20220810	31950	20.97	20230316	2.62	Y	196170	500	258 억		3663856	N	N	63195	N	00	N
133	20230707	130806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38650	-300	5	-0.77	11219906500	289260	35.01	38900	39550	38300	50600	27300	38950	38788.31	7.09	0	45822	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	19983	-249.35	13.50	12	0.56	-155.00	2864.00	65061	20220810	-40.59	27901	20221013	38.53	54500	-29.08	20230414	31950	20.97	20230316	78000	-50.45	20220810	31950	20.97	20230316	2.62	Y	196170	500	258 억		3663856	N	N	63195	N	00	N
134	20230707	120810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38700	-250	5	-0.64	10073797050	259655	31.43	38900	39550	38300	50600	27300	38950	38796.85	7.09	0	38738	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	20009	-249.68	13.51	12	0.50	-155.00	2864.00	65061	20220810	-40.52	27901	20221013	38.70	54500	-28.99	20230414	31950	21.13	20230316	78000	-50.38	20220810	31950	21.13	20230316	2.62	Y	196170	500	258 억		3663856	N	N	63195	N	00	N
135	20230707	110812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38350	-600	5	-1.54	8618792650	221881	26.85	38900	39550	38350	50600	27300	38950	38844.21	7.09	0	24555	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	19828	-247.42	13.39	12	0.43	-155.00	2864.00	65061	20220810	-41.06	27901	20221013	37.45	54500	-29.63	20230414	31950	20.03	20230316	78000	-50.83	20220810	31950	20.03	20230316	2.62	Y	196170	500	258 억		3663856	N	N	63195	N	00	N
136	20230707	100802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38900	-50	5	-0.13	6080637100	155999	18.88	38900	39550	38450	50600	27300	38950	38978.69	7.09	0	16644	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	20113	-250.97	13.58	12	0.30	-155.00	2864.00	65061	20220810	-40.21	27901	20221013	39.42	54500	-28.62	20230414	31950	21.75	20230316	78000	-50.13	20220810	31950	21.75	20230316	2.62	Y	196170	500	258 억		3663856	N	N	63195	N	00	N
137	20230707	090803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	250	2	0.64	1058182950	27025	3.27	38900	39500	38900	50600	27300	38950	39155.72	7.09	0	1950	41650	40300	39400	38050	37150	39850	37600	259	11650	500	28820	50	1	51703106	20268	-252.90	13.69	12	0.05	-155.00	2864.00	65061	20220810	-39.75	27901	20221013	40.50	54500	-28.07	20230414	31950	22.69	20230316	78000	-49.74	20220810	31950	22.69	20230316	2.62	Y	196170	500	258 억		3663856	N	N	63195	N	00	N
138	20230706	160802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38950	-2200	5	-5.35	32227323350	822465	202.64	40750	40750	38500	53400	28850	41150	39183.93	6.94	0	63046	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20138	-251.29	13.60	12	1.59	-155.00	2864.00	65061	20220810	-40.13	27901	20221013	39.60	54500	-28.53	20230414	31950	21.91	20230316	78000	-50.06	20220810	31950	21.91	20230316	2.62	Y	196170	500	258 억		3590438	N	N	63195	N	00	N
139	20230706	150803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38900	-2250	5	-5.47	30819686050	786337	193.74	40750	40750	38500	53400	28850	41150	39193.71	6.94	0	57711	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20113	-250.97	13.58	12	1.52	-155.00	2864.00	65061	20220810	-40.21	27901	20221013	39.42	54500	-28.62	20230414	31950	21.75	20230316	78000	-50.13	20220810	31950	21.75	20230316	2.62	Y	196170	500	258 억		3590438	N	N	50017	N	00	N
140	20230706	140804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39150	-2000	5	-4.86	27560011150	702807	173.16	40750	40750	38500	53400	28850	41150	39213.88	6.94	0	29648	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20242	-252.58	13.67	12	1.36	-155.00	2864.00	65061	20220810	-39.83	27901	20221013	40.32	54500	-28.17	20230414	31950	22.54	20230316	78000	-49.81	20220810	31950	22.54	20230316	2.62	Y	196170	500	258 억		3590438	N	N	50017	N	00	N
141	20230706	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38850	-2300	5	-5.59	24206688500	616596	151.92	40750	40750	38500	53400	28850	41150	39258.24	6.94	0	1519	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20087	-250.65	13.56	12	1.19	-155.00	2864.00	65061	20220810	-40.29	27901	20221013	39.24	54500	-28.72	20230414	31950	21.60	20230316	78000	-50.19	20220810	31950	21.60	20230316	2.62	Y	196170	500	258 억		3590438	N	N	50017	N	00	N
142	20230706	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39100	-2050	5	-4.98	21843979900	555969	136.98	40750	40750	38500	53400	28850	41150	39289.54	6.94	0	-7630	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20216	-252.26	13.65	12	1.08	-155.00	2864.00	65061	20220810	-39.90	27901	20221013	40.14	54500	-28.26	20230414	31950	22.38	20230316	78000	-49.87	20220810	31950	22.38	20230316	2.62	Y	196170	500	258 억		3590438	N	N	50017	N	00	N
143	20230706	110807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39050	-2100	5	-5.10	19029349850	483797	119.20	40750	40750	38500	53400	28850	41150	39332.91	6.94	0	-3952	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20190	-251.94	13.63	12	0.94	-155.00	2864.00	65061	20220810	-39.98	27901	20221013	39.96	54500	-28.35	20230414	31950	22.22	20230316	78000	-49.94	20220810	31950	22.22	20230316	2.62	Y	196170	500	258 억		3590438	N	N	50017	N	00	N
144	20230706	100803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39050	-2100	5	-5.10	16493640900	419196	103.28	40750	40750	38500	53400	28850	41150	39345.40	6.94	0	9241	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20190	-251.94	13.63	12	0.81	-155.00	2864.00	65061	20220810	-39.98	27901	20221013	39.96	54500	-28.35	20230414	31950	22.22	20230316	78000	-49.94	20220810	31950	22.22	20230316	2.62	Y	196170	500	258 억		3590438	N	N	50017	N	00	N
145	20230706	090802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39850	-1300	5	-3.16	3684077550	91780	22.61	40750	40750	39750	53400	28850	41150	40139.05	6.94	0	-5313	43083	42116	41633	40666	40183	41875	40425	259	12275	500	30450	50	1	51703106	20604	-257.10	13.91	12	0.18	-155.00	2864.00	65061	20220810	-38.75	27901	20221013	42.83	54500	-26.88	20230414	31950	24.73	20230316	78000	-48.91	20220810	31950	24.73	20230316	2.62	Y	196170	500	258 억		3590438	N	N	50017	N	00	N
146	20230705	160759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	-700	5	-1.67	16716462550	401047	114.22	42050	42600	41150	54400	29300	41850	41684.28	6.80	0	24949	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21276	-265.48	14.37	12	0.78	-155.00	2864.00	65061	20220810	-36.75	27901	20221013	47.49	54500	-24.50	20230414	31950	28.79	20230316	78000	-47.24	20220810	31950	28.79	20230316	2.58	Y	196170	500	258 억		3517123	N	N	50017	N	00	N
147	20230705	150755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41300	-550	5	-1.31	15143697650	362866	103.34	42050	42600	41150	54400	29300	41850	41733.56	6.80	0	17430	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21353	-266.45	14.42	12	0.70	-155.00	2864.00	65061	20220810	-36.52	27901	20221013	48.02	54500	-24.22	20230414	31950	29.26	20230316	78000	-47.05	20220810	31950	29.26	20230316	2.58	Y	196170	500	258 억		3517123	N	N	69820	N	00	N
148	20230705	140747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41300	-550	5	-1.31	12698271250	303659	86.48	42050	42600	41300	54400	29300	41850	41817.53	6.80	0	-2241	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21353	-266.45	14.42	12	0.59	-155.00	2864.00	65061	20220810	-36.52	27901	20221013	48.02	54500	-24.22	20230414	31950	29.26	20230316	78000	-47.05	20220810	31950	29.26	20230316	2.58	Y	196170	500	258 억		3517123	N	N	69820	N	00	N
149	20230705	130750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41650	-200	5	-0.48	9922735450	236719	67.42	42050	42600	41450	54400	29300	41850	41917.80	6.80	0	10037	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21534	-268.71	14.54	12	0.46	-155.00	2864.00	65061	20220810	-35.98	27901	20221013	49.28	54500	-23.58	20230414	31950	30.36	20230316	78000	-46.60	20220810	31950	30.36	20230316	2.58	Y	196170	500	258 억		3517123	N	N	69820	N	00	N
150	20230705	120748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41750	-100	5	-0.24	9060134000	216029	61.52	42050	42600	41450	54400	29300	41850	41939.46	6.80	0	15428	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21586	-269.35	14.58	12	0.42	-155.00	2864.00	65061	20220810	-35.83	27901	20221013	49.64	54500	-23.39	20230414	31950	30.67	20230316	78000	-46.47	20220810	31950	30.67	20230316	2.58	Y	196170	500	258 억		3517123	N	N	69820	N	00	N
151	20230705	110757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42300	450	2	1.08	8027876650	191372	54.50	42050	42600	41450	54400	29300	41850	41949.10	6.80	0	16306	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21870	-272.90	14.77	12	0.37	-155.00	2864.00	65061	20220810	-34.98	27901	20221013	51.61	54500	-22.39	20230414	31950	32.39	20230316	78000	-45.77	20220810	31950	32.39	20230316	2.58	Y	196170	500	258 억		3517123	N	N	69820	N	00	N
152	20230705	100751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41600	-250	5	-0.60	5290000450	126292	35.97	42050	42600	41450	54400	29300	41850	41887.08	6.80	0	-2900	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21508	-268.39	14.53	12	0.24	-155.00	2864.00	65061	20220810	-36.06	27901	20221013	49.10	54500	-23.67	20230414	31950	30.20	20230316	78000	-46.67	20220810	31950	30.20	20230316	2.58	Y	196170	500	258 억		3517123	N	N	69820	N	00	N
153	20230705	090749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42300	450	2	1.08	1168935000	27864	7.94	42050	42350	41500	54400	29300	41850	41951.66	6.80	0	919	43850	42850	42300	41300	40750	42575	41025	259	12550	500	30960	50	1	51703106	21870	-272.90	14.77	12	0.05	-155.00	2864.00	65061	20220810	-34.98	27901	20221013	51.61	54500	-22.39	20230414	31950	32.39	20230316	78000	-45.77	20220810	31950	32.39	20230316	2.58	Y	196170	500	258 억		3517123	N	N	69820	N	00	N
154	20230704	160746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41850	-1200	5	-2.79	14616545600	346562	95.35	43300	43300	41750	55900	30150	43050	42176.45	6.84	0	-26959	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	21638	-270.00	14.61	12	0.67	-155.00	2864.00	65061	20220810	-35.68	27901	20221013	49.99	54500	-23.21	20230414	31950	30.99	20230316	78000	-46.35	20220810	31950	30.99	20230316	2.59	Y	196170	500	258 억		3539018	N	N	69820	N	00	N
155	20230704	150737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41850	-1200	5	-2.79	13433192300	318285	87.57	43300	43300	41800	55900	30150	43050	42204.92	6.84	0	-31545	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	21638	-270.00	14.61	12	0.62	-155.00	2864.00	65061	20220810	-35.68	27901	20221013	49.99	54500	-23.21	20230414	31950	30.99	20230316	78000	-46.35	20220810	31950	30.99	20230316	2.59	Y	196170	500	258 억		3539018	N	N	94092	N	00	N
156	20230704	140742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42000	-1050	5	-2.44	11140652800	263604	72.52	43300	43300	41900	55900	30150	43050	42262.84	6.84	0	-35838	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	21715	-270.97	14.66	12	0.51	-155.00	2864.00	65061	20220810	-35.45	27901	20221013	50.53	54500	-22.94	20230414	31950	31.46	20230316	78000	-46.15	20220810	31950	31.46	20230316	2.59	Y	196170	500	258 억		3539018	N	N	94092	N	00	N
157	20230704	130732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42100	-950	5	-2.21	9052621900	213962	58.87	43300	43300	42000	55900	30150	43050	42309.48	6.84	0	-33913	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	21767	-271.61	14.70	12	0.41	-155.00	2864.00	65061	20220810	-35.29	27901	20221013	50.89	54500	-22.75	20230414	31950	31.77	20230316	78000	-46.03	20220810	31950	31.77	20230316	2.59	Y	196170	500	258 억		3539018	N	N	94092	N	00	N
158	20230704	120740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42100	-950	5	-2.21	7936577850	187424	51.56	43300	43300	42050	55900	30150	43050	42345.58	6.84	0	-33422	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	21767	-271.61	14.70	12	0.36	-155.00	2864.00	65061	20220810	-35.29	27901	20221013	50.89	54500	-22.75	20230414	31950	31.77	20230316	78000	-46.03	20220810	31950	31.77	20230316	2.59	Y	196170	500	258 억		3539018	N	N	94092	N	00	N
159	20230704	110735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42100	-950	5	-2.21	6873990800	162203	44.63	43300	43300	42050	55900	30150	43050	42378.94	6.84	0	-29076	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	21767	-271.61	14.70	12	0.31	-155.00	2864.00	65061	20220810	-35.29	27901	20221013	50.89	54500	-22.75	20230414	31950	31.77	20230316	78000	-46.03	20220810	31950	31.77	20230316	2.59	Y	196170	500	258 억		3539018	N	N	94092	N	00	N
160	20230704	100733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42250	-800	5	-1.86	5058668850	119181	32.79	43300	43300	42050	55900	30150	43050	42445.26	6.84	0	-24481	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	21845	-272.58	14.75	12	0.23	-155.00	2864.00	65061	20220810	-35.06	27901	20221013	51.43	54500	-22.48	20230414	31950	32.24	20230316	78000	-45.83	20220810	31950	32.24	20230316	2.59	Y	196170	500	258 억		3539018	N	N	94092	N	00	N
161	20230704	090731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	-250	5	-0.58	984822050	22987	6.32	43300	43300	42600	55900	30150	43050	42842.57	6.84	0	-3280	44283	43666	43083	42466	41883	43975	42775	259	12875	500	31850	50	1	51703106	22129	-276.13	14.94	12	0.04	-155.00	2864.00	65061	20220810	-34.22	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	78000	-45.13	20220810	31950	33.96	20230316	2.59	Y	196170	500	258 억		3539018	N	N	94092	N	00	N
162	20230703	160724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43050	100	2	0.23	15501786450	360576	122.87	43000	43700	42500	55800	30100	42950	42991.63	6.93	0	-93471	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22258	-277.74	15.03	12	0.70	-155.00	2864.00	65061	20220810	-33.83	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	78000	-44.81	20220810	31950	34.74	20230316	2.59	Y	196170	500	258 억		3584679	N	N	94092	N	00	N
163	20230703	150732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43250	300	2	0.70	14756277850	343276	116.98	43000	43700	42500	55800	30100	42950	42986.63	6.93	0	-90829	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22362	-279.03	15.10	12	0.66	-155.00	2864.00	65061	20220810	-33.52	27901	20221013	55.01	54500	-20.64	20230414	31950	35.37	20230316	78000	-44.55	20220810	31950	35.37	20230316	2.59	Y	196170	500	258 억		3584679	N	N	17518	N	00	N
164	20230703	140731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	-150	5	-0.35	13052090950	303619	103.46	43000	43700	42500	55800	30100	42950	42988.39	6.93	0	-83703	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22129	-276.13	14.94	12	0.59	-155.00	2864.00	65061	20220810	-34.22	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	78000	-45.13	20220810	31950	33.96	20230316	2.59	Y	196170	500	258 억		3584679	N	N	17518	N	00	N
165	20230703	130725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42950	0	3	0.00	11330982500	263366	89.75	43000	43700	42500	55800	30100	42950	43023.71	6.93	0	-72790	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22206	-277.10	15.00	12	0.51	-155.00	2864.00	65061	20220810	-33.99	27901	20221013	53.94	54500	-21.19	20230414	31950	34.43	20230316	78000	-44.94	20220810	31950	34.43	20230316	2.59	Y	196170	500	258 억		3584679	N	N	17518	N	00	N
166	20230703	120733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42950	0	3	0.00	10038010150	233186	79.46	43000	43700	42500	55800	30100	42950	43047.23	6.93	0	-58483	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22206	-277.10	15.00	12	0.45	-155.00	2864.00	65061	20220810	-33.99	27901	20221013	53.94	54500	-21.19	20230414	31950	34.43	20230316	78000	-44.94	20220810	31950	34.43	20230316	2.59	Y	196170	500	258 억		3584679	N	N	17518	N	00	N
167	20230703	110727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43550	600	2	1.40	8588182650	199626	68.03	43000	43600	42500	55800	30100	42950	43021.36	6.93	0	-50079	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22517	-280.97	15.21	12	0.39	-155.00	2864.00	65061	20220810	-33.06	27901	20221013	56.09	54500	-20.09	20230414	31950	36.31	20230316	78000	-44.17	20220810	31950	36.31	20230316	2.59	Y	196170	500	258 억		3584679	N	N	17518	N	00	N
168	20230703	100717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42750	-200	5	-0.47	4604938450	107342	36.58	43000	43250	42500	55800	30100	42950	42899.69	6.93	0	-39970	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22103	-275.81	14.93	12	0.21	-155.00	2864.00	65061	20220810	-34.29	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	78000	-45.19	20220810	31950	33.80	20230316	2.59	Y	196170	500	258 억		3584679	N	N	17518	N	00	N
169	20230703	090724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42650	-300	5	-0.70	1008549900	23563	8.03	43000	43150	42550	55800	30100	42950	42802.26	6.93	0	-12663	43950	43450	42600	42100	41250	43700	42350	259	12850	500	31780	50	1	51703106	22051	-275.16	14.89	12	0.05	-155.00	2864.00	65061	20220810	-34.45	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	78000	-45.32	20220810	31950	33.49	20230316	2.59	Y	196170	500	258 억		3584679	N	N	17518	N	00	N