KissMeData/196170/price/prices-20230801.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	20230831	160929	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45250	-500	5	-1.09	13644317450	298144	83.84	45650	46500	45200	59400	32050	45750	45767.38	7.76	0	86297	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23396	-291.94	15.80	12	0.58	-155.00	2864.00	54500	20230414	-16.97	27901	20221013	62.18	54500	-16.97	20230414	31950	41.63	20230316	63800	-29.08	20220831	31950	41.63	20230316	2.41	Y	196170	500	258 억		4009838	N	N	50476	N	00	N
3	20230831	151156	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45300	-450	5	-0.98	12412107450	270922	76.18	45650	46500	45200	59400	32050	45750	45814.37	7.76	0	69639	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23422	-292.26	15.82	12	0.52	-155.00	2864.00	54500	20230414	-16.88	27901	20221013	62.36	54500	-16.88	20230414	31950	41.78	20230316	63800	-29.00	20220831	31950	41.78	20230316	2.41	Y	196170	500	258 억		4009838	N	N	22978	N	00	N
4	20230831	141303	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45600	-150	5	-0.33	10350820950	225532	63.42	45650	46500	45350	59400	32050	45750	45895.27	7.76	0	54715	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23577	-294.19	15.92	12	0.44	-155.00	2864.00	54500	20230414	-16.33	27901	20221013	63.44	54500	-16.33	20230414	31950	42.72	20230316	63800	-28.53	20220831	31950	42.72	20230316	2.41	Y	196170	500	258 억		4009838	N	N	22978	N	00	N
5	20230831	131228	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45550	-200	5	-0.44	9200867550	200306	56.32	45650	46500	45350	59400	32050	45750	45934.25	7.76	0	49445	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23551	-293.87	15.90	12	0.39	-155.00	2864.00	54500	20230414	-16.42	27901	20221013	63.26	54500	-16.42	20230414	31950	42.57	20230316	63800	-28.61	20220831	31950	42.57	20230316	2.41	Y	196170	500	258 억		4009838	N	N	22978	N	00	N
6	20230831	121310	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45600	-150	5	-0.33	7624536600	165718	46.60	45650	46500	45500	59400	32050	45750	46009.43	7.76	0	47631	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23577	-294.19	15.92	12	0.32	-155.00	2864.00	54500	20230414	-16.33	27901	20221013	63.44	54500	-16.33	20230414	31950	42.72	20230316	63800	-28.53	20220831	31950	42.72	20230316	2.41	Y	196170	500	258 억		4009838	N	N	22978	N	00	N
7	20230831	111742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45850	100	2	0.22	6470898800	140542	39.52	45650	46500	45500	59400	32050	45750	46042.90	7.76	0	45515	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23706	-295.81	16.01	12	0.27	-155.00	2864.00	54500	20230414	-15.87	27901	20221013	64.33	54500	-15.87	20230414	31950	43.51	20230316	63800	-28.13	20220831	31950	43.51	20230316	2.41	Y	196170	500	258 억		4009838	N	N	22978	N	00	N
8	20230831	101358	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46100	350	2	0.77	3946922000	85960	24.17	45650	46350	45500	59400	32050	45750	45916.21	7.76	0	29896	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23835	-297.42	16.10	12	0.17	-155.00	2864.00	54500	20230414	-15.41	27901	20221013	65.23	54500	-15.41	20230414	31950	44.29	20230316	63800	-27.74	20220831	31950	44.29	20230316	2.41	Y	196170	500	258 억		4009838	N	N	22978	N	00	N
9	20230831	091226	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45600	-150	5	-0.33	1226653300	26837	7.55	45650	46100	45500	59400	32050	45750	45707.21	7.76	0	7321	47116	46432	45616	44932	44116	46775	45275	259	13650	500	33850	50	1	51703106	23577	-294.19	15.92	12	0.05	-155.00	2864.00	54500	20230414	-16.33	27901	20221013	63.44	54500	-16.33	20230414	31950	42.72	20230316	63800	-28.53	20220831	31950	42.72	20230316	2.41	Y	196170	500	258 억		4009838	N	N	22978	N	00	N
10	20230830	160933	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45750	1100	2	2.46	15981723200	351443	130.63	45250	46300	44800	58000	31300	44650	45473.82	7.77	0	60980	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23654	-295.16	15.97	12	0.68	-155.00	2864.00	54500	20230414	-16.06	27901	20221013	63.97	54500	-16.06	20230414	31950	43.19	20230316	64300	-28.85	20220830	31950	43.19	20230316	2.36	Y	196170	500	258 억		4018919	N	N	22978	N	00	N
11	20230830	151132	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45600	950	2	2.13	15071474850	331541	123.24	45250	46300	44800	58000	31300	44650	45458.86	7.77	0	56081	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23577	-294.19	15.92	12	0.64	-155.00	2864.00	54500	20230414	-16.33	27901	20221013	63.44	54500	-16.33	20230414	31950	42.72	20230316	64300	-29.08	20220830	31950	42.72	20230316	2.36	Y	196170	500	258 억		4018919	N	N	16442	N	00	N
12	20230830	141222	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45550	900	2	2.02	13520098700	297514	110.59	45250	46300	44800	58000	31300	44650	45443.57	7.77	0	47772	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23551	-293.87	15.90	12	0.58	-155.00	2864.00	54500	20230414	-16.42	27901	20221013	63.26	54500	-16.42	20230414	31950	42.57	20230316	64300	-29.16	20220830	31950	42.57	20230316	2.36	Y	196170	500	258 억		4018919	N	N	16442	N	00	N
13	20230830	131213	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45600	950	2	2.13	12403118200	272997	101.47	45250	46300	44800	58000	31300	44650	45433.17	7.77	0	38828	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23577	-294.19	15.92	12	0.53	-155.00	2864.00	54500	20230414	-16.33	27901	20221013	63.44	54500	-16.33	20230414	31950	42.72	20230316	64300	-29.08	20220830	31950	42.72	20230316	2.36	Y	196170	500	258 억		4018919	N	N	16442	N	00	N
14	20230830	121225	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45300	650	2	1.46	10985215300	241811	89.88	45250	46300	44800	58000	31300	44650	45428.93	7.77	0	29269	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23422	-292.26	15.82	12	0.47	-155.00	2864.00	54500	20230414	-16.88	27901	20221013	62.36	54500	-16.88	20230414	31950	41.78	20230316	64300	-29.55	20220830	31950	41.78	20230316	2.36	Y	196170	500	258 억		4018919	N	N	16442	N	00	N
15	20230830	111726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45350	700	2	1.57	10229826550	225115	83.68	45250	46300	44800	58000	31300	44650	45442.67	7.77	0	22071	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23447	-292.58	15.83	12	0.44	-155.00	2864.00	54500	20230414	-16.79	27901	20221013	62.54	54500	-16.79	20230414	31950	41.94	20230316	64300	-29.47	20220830	31950	41.94	20230316	2.36	Y	196170	500	258 억		4018919	N	N	16442	N	00	N
16	20230830	101303	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45100	450	2	1.01	8075024100	177415	65.95	45250	46300	44800	58000	31300	44650	45514.89	7.77	0	22808	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23318	-290.97	15.75	12	0.34	-155.00	2864.00	54500	20230414	-17.25	27901	20221013	61.64	54500	-17.25	20230414	31950	41.16	20230316	64300	-29.86	20220830	31950	41.16	20230316	2.36	Y	196170	500	258 억		4018919	N	N	16442	N	00	N
17	20230830	091159	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45250	600	2	1.34	2210117750	48778	18.13	45250	45700	44800	58000	31300	44650	45309.72	7.77	0	19165	45516	45082	44316	43882	43116	45300	44100	259	13350	500	33040	50	1	51703106	23396	-291.94	15.80	12	0.09	-155.00	2864.00	54500	20230414	-16.97	27901	20221013	62.18	54500	-16.97	20230414	31950	41.63	20230316	64300	-29.63	20220830	31950	41.63	20230316	2.36	Y	196170	500	258 억		4018919	N	N	16442	N	00	N
18	20230829	160927	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44650	650	2	1.48	11815916000	266834	48.02	44100	44750	43550	57200	30800	44000	44281.30	7.77	0	21297	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	23085	-288.06	15.59	12	0.52	-155.00	2864.00	56887	20220826	-21.51	27901	20221013	60.03	54500	-18.07	20230414	31950	39.75	20230316	64300	-30.56	20220830	31950	39.75	20230316	2.38	Y	196170	500	258 억		4015837	N	N	16442	N	00	N
19	20230829	151142	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44600	600	2	1.36	11290806250	255071	45.90	44100	44750	43550	57200	30800	44000	44265.35	7.77	0	16523	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	23060	-287.74	15.57	12	0.49	-155.00	2864.00	56887	20220826	-21.60	27901	20221013	59.85	54500	-18.17	20230414	31950	39.59	20230316	64300	-30.64	20220830	31950	39.59	20230316	2.38	Y	196170	500	258 억		4015837	N	N	45177	N	00	N
20	20230829	141304	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44600	600	2	1.36	9787920900	221383	39.84	44100	44750	43550	57200	30800	44000	44212.61	7.77	0	10870	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	23060	-287.74	15.57	12	0.43	-155.00	2864.00	56887	20220826	-21.60	27901	20221013	59.85	54500	-18.17	20230414	31950	39.59	20230316	64300	-30.64	20220830	31950	39.59	20230316	2.38	Y	196170	500	258 억		4015837	N	N	45177	N	00	N
21	20230829	131209	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44550	550	2	1.25	8709668350	197217	35.49	44100	44750	43550	57200	30800	44000	44162.87	7.77	0	6966	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	23034	-287.42	15.56	12	0.38	-155.00	2864.00	56887	20220826	-21.69	27901	20221013	59.67	54500	-18.26	20230414	31950	39.44	20230316	64300	-30.72	20220830	31950	39.44	20230316	2.38	Y	196170	500	258 억		4015837	N	N	45177	N	00	N
22	20230829	121255	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44200	200	2	0.45	6947351000	157614	28.36	44100	44500	43550	57200	30800	44000	44078.26	7.77	0	1805	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	22853	-285.16	15.43	12	0.30	-155.00	2864.00	56887	20220826	-22.30	27901	20221013	58.42	54500	-18.90	20230414	31950	38.34	20230316	64300	-31.26	20220830	31950	38.34	20230316	2.38	Y	196170	500	258 억		4015837	N	N	45177	N	00	N
23	20230829	111935	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44100	100	2	0.23	6437076750	146060	26.29	44100	44500	43550	57200	30800	44000	44071.46	7.77	0	1383	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	22801	-284.52	15.40	12	0.28	-155.00	2864.00	56887	20220826	-22.48	27901	20221013	58.06	54500	-19.08	20230414	31950	38.03	20230316	64300	-31.42	20220830	31950	38.03	20230316	2.38	Y	196170	500	258 억		4015837	N	N	45177	N	00	N
24	20230829	101355	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44350	350	2	0.80	5011588150	113812	20.48	44100	44500	43550	57200	30800	44000	44033.92	7.77	0	-319	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	22930	-286.13	15.49	12	0.22	-155.00	2864.00	56887	20220826	-22.04	27901	20221013	58.95	54500	-18.62	20230414	31950	38.81	20230316	64300	-31.03	20220830	31950	38.81	20230316	2.38	Y	196170	500	258 억		4015837	N	N	45177	N	00	N
25	20230829	090912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44400	400	2	0.91	1322846750	29951	5.39	44100	44500	43900	57200	30800	44000	44167.04	7.77	0	-2166	48400	46200	45050	42850	41700	45625	42275	259	13200	500	32560	50	1	51703106	22956	-286.45	15.50	12	0.06	-155.00	2864.00	56887	20220826	-21.95	27901	20221013	59.13	54500	-18.53	20230414	31950	38.97	20230316	64300	-30.95	20220830	31950	38.97	20230316	2.38	Y	196170	500	258 억		4015837	N	N	45177	N	00	N
26	20230828	160901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44000	-2600	5	-5.58	24708688650	551295	171.58	47000	47250	43900	60500	32650	46600	44824.73	7.86	0	-77065	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	22749	-283.87	15.36	12	1.07	-155.00	2864.00	56887	20220825	-22.65	27901	20221013	57.70	54500	-19.27	20230414	31950	37.72	20230316	64300	-31.57	20220830	31950	37.72	20230316	2.42	Y	196170	500	258 억		4064362	N	N	45177	N	00	N
27	20230828	150911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44000	-2600	5	-5.58	22771351800	507236	157.87	47000	47250	43950	60500	32650	46600	44892.26	7.86	0	-70597	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	22749	-283.87	15.36	12	0.98	-155.00	2864.00	56887	20220825	-22.65	27901	20221013	57.70	54500	-19.27	20230414	31950	37.72	20230316	64300	-31.57	20220830	31950	37.72	20230316	2.42	Y	196170	500	258 억		4064362	N	N	48643	N	00	N
28	20230828	140911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44550	-2050	5	-4.40	16416437300	363388	113.10	47000	47250	44450	60500	32650	46600	45175.18	7.86	0	-49977	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	23034	-287.42	15.56	12	0.70	-155.00	2864.00	56887	20220825	-21.69	27901	20221013	59.67	54500	-18.26	20230414	31950	39.44	20230316	64300	-30.72	20220830	31950	39.44	20230316	2.42	Y	196170	500	258 억		4064362	N	N	48643	N	00	N
29	20230828	130920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44950	-1650	5	-3.54	14094644900	311432	96.93	47000	47250	44450	60500	32650	46600	45256.57	7.86	0	-50594	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	23241	-290.00	15.69	12	0.60	-155.00	2864.00	56887	20220825	-20.98	27901	20221013	61.11	54500	-17.52	20230414	31950	40.69	20230316	64300	-30.09	20220830	31950	40.69	20230316	2.42	Y	196170	500	258 억		4064362	N	N	48643	N	00	N
30	20230828	120912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45100	-1500	5	-3.22	13082762650	289002	89.95	47000	47250	44450	60500	32650	46600	45267.73	7.86	0	-55736	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	23318	-290.97	15.75	12	0.56	-155.00	2864.00	56887	20220825	-20.72	27901	20221013	61.64	54500	-17.25	20230414	31950	41.16	20230316	64300	-29.86	20220830	31950	41.16	20230316	2.42	Y	196170	500	258 억		4064362	N	N	48643	N	00	N
31	20230828	110907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45050	-1550	5	-3.33	12260878150	270744	84.26	47000	47250	44450	60500	32650	46600	45284.78	7.86	0	-59703	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	23292	-290.65	15.73	12	0.52	-155.00	2864.00	56887	20220825	-20.81	27901	20221013	61.46	54500	-17.34	20230414	31950	41.00	20230316	64300	-29.94	20220830	31950	41.00	20230316	2.42	Y	196170	500	258 억		4064362	N	N	48643	N	00	N
32	20230828	100858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44750	-1850	5	-3.97	10003246350	220317	68.57	47000	47250	44450	60500	32650	46600	45402.66	7.86	0	-54819	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	23137	-288.71	15.62	12	0.43	-155.00	2864.00	56887	20220825	-21.34	27901	20221013	60.39	54500	-17.89	20230414	31950	40.06	20230316	64300	-30.40	20220830	31950	40.06	20230316	2.42	Y	196170	500	258 억		4064362	N	N	48643	N	00	N
33	20230828	090911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46850	250	2	0.54	844755400	18000	5.60	47000	47250	46650	60500	32650	46600	46935.02	7.86	0	2392	48266	47432	46616	45782	44966	47850	46200	259	13900	500	34480	50	1	51703106	24223	-302.26	16.36	12	0.03	-155.00	2864.00	56887	20220825	-17.64	27901	20221013	67.92	54500	-14.04	20230414	31950	46.64	20230316	64300	-27.14	20220830	31950	46.64	20230316	2.42	Y	196170	500	258 억		4064362	N	N	48643	N	00	N
34	20230825	160905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46600	-50	5	-0.11	14819502650	316916	84.39	46100	47450	45800	60600	32700	46650	46762.40	7.73	0	58013	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24094	-300.65	16.27	12	0.61	-155.00	2864.00	56887	20220825	-18.08	27901	20221013	67.02	54500	-14.50	20230414	31950	45.85	20230316	68200	-31.67	20220825	31950	45.85	20230316	2.31	Y	196170	500	258 억		3997769	N	N	48643	N	00	N
35	20230825	150911	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46650	0	3	0.00	14160356350	302777	80.63	46100	47450	45800	60600	32700	46650	46768.29	7.73	0	54352	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24119	-300.97	16.29	12	0.59	-155.00	2864.00	56887	20220825	-18.00	27901	20221013	67.20	54500	-14.40	20230414	31950	46.01	20230316	68200	-31.60	20220825	31950	46.01	20230316	2.31	Y	196170	500	258 억		3997769	N	N	24665	N	00	N
36	20230825	140909	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46600	-50	5	-0.11	12390395550	264739	70.50	46100	47450	45800	60600	32700	46650	46802.34	7.73	0	49618	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24094	-300.65	16.27	12	0.51	-155.00	2864.00	56887	20220825	-18.08	27901	20221013	67.02	54500	-14.50	20230414	31950	45.85	20230316	68200	-31.67	20220825	31950	45.85	20230316	2.31	Y	196170	500	258 억		3997769	N	N	24665	N	00	N
37	20230825	130904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46600	-50	5	-0.11	11401385550	243515	64.85	46100	47450	45800	60600	32700	46650	46820.09	7.73	0	46505	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24094	-300.65	16.27	12	0.47	-155.00	2864.00	56887	20220825	-18.08	27901	20221013	67.02	54500	-14.50	20230414	31950	45.85	20230316	68200	-31.67	20220825	31950	45.85	20230316	2.31	Y	196170	500	258 억		3997769	N	N	24665	N	00	N
38	20230825	120905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46500	-150	5	-0.32	10412636400	222208	59.17	46100	47450	45800	60600	32700	46650	46859.91	7.73	0	42675	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24042	-300.00	16.24	12	0.43	-155.00	2864.00	56887	20220825	-18.26	27901	20221013	66.66	54500	-14.68	20230414	31950	45.54	20230316	68200	-31.82	20220825	31950	45.54	20230316	2.31	Y	196170	500	258 억		3997769	N	N	24665	N	00	N
39	20230825	110905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46700	50	2	0.11	9057553700	193149	51.44	46100	47450	45800	60600	32700	46650	46894.20	7.73	0	44135	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24145	-301.29	16.31	12	0.37	-155.00	2864.00	56887	20220825	-17.91	27901	20221013	67.38	54500	-14.31	20230414	31950	46.17	20230316	68200	-31.52	20220825	31950	46.17	20230316	2.31	Y	196170	500	258 억		3997769	N	N	24665	N	00	N
40	20230825	100910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47150	500	2	1.07	7441168200	158639	42.25	46100	47450	45800	60600	32700	46650	46906.39	7.73	0	42654	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24378	-304.19	16.46	12	0.31	-155.00	2864.00	56887	20220825	-17.12	27901	20221013	68.99	54500	-13.49	20230414	31950	47.57	20230316	68200	-30.87	20220825	31950	47.57	20230316	2.31	Y	196170	500	258 억		3997769	N	N	24665	N	00	N
41	20230825	090903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46800	150	2	0.32	1620972650	35041	9.33	46100	46800	45800	60600	32700	46650	46258.71	7.73	0	16630	48350	47500	46650	45800	44950	47075	45375	259	13950	500	34520	50	1	51703106	24197	-301.94	16.34	12	0.07	-155.00	2864.00	56887	20220825	-17.73	27901	20221013	67.74	54500	-14.13	20230414	31950	46.48	20230316	68200	-31.38	20220825	31950	46.48	20230316	2.31	Y	196170	500	258 억		3997769	N	N	24665	N	00	N
42	20230824	160858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46650	250	2	0.54	17483184050	372373	143.01	47000	47500	45800	60300	32500	46400	46951.30	7.59	0	77416	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24119	-300.97	16.29	12	0.72	-155.00	2864.00	56887	20220825	-18.00	27901	20221013	67.20	54500	-14.40	20230414	31950	46.01	20230316	68200	-31.60	20220825	31950	46.01	20230316	2.46	Y	196170	500	258 억		3923987	N	N	24665	N	00	N
43	20230824	150857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47000	600	2	1.29	16608761000	353658	135.83	47000	47500	45800	60300	32500	46400	46962.77	7.59	0	72261	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24300	-303.23	16.41	12	0.68	-155.00	2864.00	56887	20220825	-17.38	27901	20221013	68.45	54500	-13.76	20230414	31950	47.10	20230316	68200	-31.09	20220825	31950	47.10	20230316	2.46	Y	196170	500	258 억		3923987	N	N	45788	N	00	N
44	20230824	140858	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47000	600	2	1.29	14900570550	317315	121.87	47000	47500	45800	60300	32500	46400	46958.29	7.59	0	66272	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24300	-303.23	16.41	12	0.61	-155.00	2864.00	56887	20220825	-17.38	27901	20221013	68.45	54500	-13.76	20230414	31950	47.10	20230316	68200	-31.09	20220825	31950	47.10	20230316	2.46	Y	196170	500	258 억		3923987	N	N	45788	N	00	N
45	20230824	130901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47300	900	2	1.94	12681359650	270398	103.85	47000	47500	45800	60300	32500	46400	46898.87	7.59	0	50773	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24456	-305.16	16.52	12	0.52	-155.00	2864.00	56887	20220825	-16.85	27901	20221013	69.53	54500	-13.21	20230414	31950	48.04	20230316	68200	-30.65	20220825	31950	48.04	20230316	2.46	Y	196170	500	258 억		3923987	N	N	45788	N	00	N
46	20230824	120905	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46750	350	2	0.75	10909640050	232904	89.45	47000	47500	45800	60300	32500	46400	46841.79	7.59	0	42207	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24171	-301.61	16.32	12	0.45	-155.00	2864.00	56887	20220825	-17.82	27901	20221013	67.56	54500	-14.22	20230414	31950	46.32	20230316	68200	-31.45	20220825	31950	46.32	20230316	2.46	Y	196170	500	258 억		3923987	N	N	45788	N	00	N
47	20230824	110901	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47300	900	2	1.94	7981655450	170819	65.60	47000	47300	45800	60300	32500	46400	46725.81	7.59	0	24746	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24456	-305.16	16.52	12	0.33	-155.00	2864.00	56887	20220825	-16.85	27901	20221013	69.53	54500	-13.21	20230414	31950	48.04	20230316	68200	-30.65	20220825	31950	48.04	20230316	2.46	Y	196170	500	258 억		3923987	N	N	45788	N	00	N
48	20230824	100856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46500	100	2	0.22	5651894550	121237	46.56	47000	47300	45800	60300	32500	46400	46618.56	7.59	0	7511	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24042	-300.00	16.24	12	0.23	-155.00	2864.00	56887	20220825	-18.26	27901	20221013	66.66	54500	-14.68	20230414	31950	45.54	20230316	68200	-31.82	20220825	31950	45.54	20230316	2.46	Y	196170	500	258 억		3923987	N	N	45788	N	00	N
49	20230824	090859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46500	100	2	0.22	1498174200	32056	12.31	47000	47300	46400	60300	32500	46400	46736.16	7.59	0	-4816	47566	46982	46416	45832	45266	46700	45550	259	13900	500	34330	50	1	51703106	24042	-300.00	16.24	12	0.06	-155.00	2864.00	56887	20220825	-18.26	27901	20221013	66.66	54500	-14.68	20230414	31950	45.54	20230316	68200	-31.82	20220825	31950	45.54	20230316	2.46	Y	196170	500	258 억		3923987	N	N	45788	N	00	N
50	20230823	160856	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46400	-50	5	-0.11	11929824450	256944	54.11	46500	47000	45850	60300	32550	46450	46429.66	7.63	0	-22463	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	23990	-299.35	16.20	12	0.50	-155.00	2864.00	56887	20220825	-18.43	27901	20221013	66.30	54500	-14.86	20230414	31950	45.23	20230316	68200	-31.96	20220825	31950	45.23	20230316	2.51	Y	196170	500	258 억		3943478	N	N	45788	N	00	N
51	20230823	150853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46350	-100	5	-0.22	10834199550	233324	49.14	46500	47000	45850	60300	32550	46450	46434.06	7.63	0	-15411	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	23964	-299.03	16.18	12	0.45	-155.00	2864.00	56887	20220825	-18.52	27901	20221013	66.12	54500	-14.95	20230414	31950	45.07	20230316	68200	-32.04	20220825	31950	45.07	20230316	2.51	Y	196170	500	258 억		3943478	N	N	64204	N	00	N
52	20230823	140902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46200	-250	5	-0.54	9479515500	204013	42.96	46500	47000	45850	60300	32550	46450	46465.34	7.63	0	-15579	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	23887	-298.06	16.13	12	0.39	-155.00	2864.00	56887	20220825	-18.79	27901	20221013	65.59	54500	-15.23	20230414	31950	44.60	20230316	68200	-32.26	20220825	31950	44.60	20230316	2.51	Y	196170	500	258 억		3943478	N	N	64204	N	00	N
53	20230823	130854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46300	-150	5	-0.32	7918611950	170172	35.84	46500	47000	46150	60300	32550	46450	46533.57	7.63	0	-6079	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	23939	-298.71	16.17	12	0.33	-155.00	2864.00	56887	20220825	-18.61	27901	20221013	65.94	54500	-15.05	20230414	31950	44.91	20230316	68200	-32.11	20220825	31950	44.91	20230316	2.51	Y	196170	500	258 억		3943478	N	N	64204	N	00	N
54	20230823	120900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46400	-50	5	-0.11	6690343900	143641	30.25	46500	47000	46200	60300	32550	46450	46577.89	7.63	0	-911	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	23990	-299.35	16.20	12	0.28	-155.00	2864.00	56887	20220825	-18.43	27901	20221013	66.30	54500	-14.86	20230414	31950	45.23	20230316	68200	-31.96	20220825	31950	45.23	20230316	2.51	Y	196170	500	258 억		3943478	N	N	64204	N	00	N
55	20230823	110854	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46400	-50	5	-0.11	5657556000	121410	25.57	46500	47000	46200	60300	32550	46450	46600.23	7.63	0	1936	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	23990	-299.35	16.20	12	0.23	-155.00	2864.00	56887	20220825	-18.43	27901	20221013	66.30	54500	-14.86	20230414	31950	45.23	20230316	68200	-31.96	20220825	31950	45.23	20230316	2.51	Y	196170	500	258 억		3943478	N	N	64204	N	00	N
56	20230823	100855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46500	50	2	0.11	4195291550	89928	18.94	46500	47000	46200	60300	32550	46450	46654.36	7.63	0	1016	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	24042	-300.00	16.24	12	0.17	-155.00	2864.00	56887	20220825	-18.26	27901	20221013	66.66	54500	-14.68	20230414	31950	45.54	20230316	68200	-31.82	20220825	31950	45.54	20230316	2.51	Y	196170	500	258 억		3943478	N	N	64204	N	00	N
57	20230823	090902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46950	500	2	1.08	1470892050	31508	6.64	46500	47000	46200	60300	32550	46450	46692.21	7.63	0	2950	48183	47316	45983	45116	43783	47750	45550	259	13850	500	34370	50	1	51703106	24275	-302.90	16.39	12	0.06	-155.00	2864.00	56887	20220825	-17.47	27901	20221013	68.27	54500	-13.85	20230414	31950	46.95	20230316	68200	-31.16	20220825	31950	46.95	20230316	2.51	Y	196170	500	258 억		3943478	N	N	64204	N	00	N
58	20230822	160850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46450	1500	2	3.34	21801327550	471711	140.81	45400	46850	44650	58400	31500	44950	46217.06	7.56	0	56769	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	24016	-299.68	16.22	12	0.91	-155.00	2864.00	58555	20220819	-20.67	27901	20221013	66.48	54500	-14.77	20230414	31950	45.38	20230316	68200	-31.89	20220825	31950	45.38	20230316	2.54	Y	196170	500	258 억		3907663	N	N	64204	N	00	N
59	20230822	150852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46650	1700	2	3.78	21012297950	454754	135.75	45400	46850	44650	58400	31500	44950	46205.86	7.56	0	55048	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	24119	-300.97	16.29	12	0.88	-155.00	2864.00	58555	20220819	-20.33	27901	20221013	67.20	54500	-14.40	20230414	31950	46.01	20230316	68200	-31.60	20220825	31950	46.01	20230316	2.54	Y	196170	500	258 억		3907663	N	N	17780	N	00	N
60	20230822	140852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46700	1750	2	3.89	18428382150	399410	119.23	45400	46850	44650	58400	31500	44950	46139.02	7.56	0	52401	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	24145	-301.29	16.31	12	0.77	-155.00	2864.00	58555	20220819	-20.25	27901	20221013	67.38	54500	-14.31	20230414	31950	46.17	20230316	68200	-31.52	20220825	31950	46.17	20230316	2.54	Y	196170	500	258 억		3907663	N	N	17780	N	00	N
61	20230822	130850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46400	1450	2	3.23	15107681800	328102	97.94	45400	46850	44650	58400	31500	44950	46045.70	7.56	0	46542	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	23990	-299.35	16.20	12	0.63	-155.00	2864.00	58555	20220819	-20.76	27901	20221013	66.30	54500	-14.86	20230414	31950	45.23	20230316	68200	-31.96	20220825	31950	45.23	20230316	2.54	Y	196170	500	258 억		3907663	N	N	17780	N	00	N
62	20230822	120837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46450	1500	2	3.34	12287970050	267642	79.90	45400	46550	44650	58400	31500	44950	45911.98	7.56	0	45937	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	24016	-299.68	16.22	12	0.52	-155.00	2864.00	58555	20220819	-20.67	27901	20221013	66.48	54500	-14.77	20230414	31950	45.38	20230316	68200	-31.89	20220825	31950	45.38	20230316	2.54	Y	196170	500	258 억		3907663	N	N	17780	N	00	N
63	20230822	110849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45900	950	2	2.11	10475443700	228440	68.19	45400	46550	44650	58400	31500	44950	45856.45	7.56	0	41421	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	23732	-296.13	16.03	12	0.44	-155.00	2864.00	58555	20220819	-21.61	27901	20221013	64.51	54500	-15.78	20230414	31950	43.66	20230316	68200	-32.70	20220825	31950	43.66	20230316	2.54	Y	196170	500	258 억		3907663	N	N	17780	N	00	N
64	20230822	100846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45450	500	2	1.11	6717247600	147047	43.90	45400	46400	44650	58400	31500	44950	45680.97	7.56	0	21224	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	23499	-293.23	15.87	12	0.28	-155.00	2864.00	58555	20220819	-22.38	27901	20221013	62.90	54500	-16.61	20230414	31950	42.25	20230316	68200	-33.36	20220825	31950	42.25	20230316	2.54	Y	196170	500	258 억		3907663	N	N	17780	N	00	N
65	20230822	090848	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45100	150	2	0.33	1110275250	24634	7.35	45400	45450	44800	58400	31500	44950	45070.86	7.56	0	3491	46750	45850	44850	43950	42950	46300	44400	259	13450	500	33260	50	1	51703106	23318	-290.97	15.75	12	0.05	-155.00	2864.00	58555	20220819	-22.98	27901	20221013	61.64	54500	-17.25	20230414	31950	41.16	20230316	68200	-33.87	20220825	31950	41.16	20230316	2.54	Y	196170	500	258 억		3907663	N	N	17780	N	00	N
66	20230821	160844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44950	800	2	1.81	14973938600	333032	81.69	44500	45750	43850	57300	30950	44150	44963.29	7.38	0	98670	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	23241	-290.00	15.69	12	0.64	-155.00	2864.00	58972	20220818	-23.78	27901	20221013	61.11	54500	-17.52	20230414	31950	40.69	20230316	68200	-34.09	20220825	31950	40.69	20230316	2.51	Y	196170	500	258 억		3814726	N	N	17780	N	00	N
67	20230821	150851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45000	850	2	1.93	14255318500	317042	77.77	44500	45750	43850	57300	30950	44150	44964.34	7.38	0	98767	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	23266	-290.32	15.71	12	0.61	-155.00	2864.00	58972	20220818	-23.69	27901	20221013	61.28	54500	-17.43	20230414	31950	40.85	20230316	68200	-34.02	20220825	31950	40.85	20230316	2.51	Y	196170	500	258 억		3814726	N	N	24869	N	00	N
68	20230821	140847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45250	1100	2	2.49	12487585550	277801	68.15	44500	45750	43850	57300	30950	44150	44952.49	7.38	0	88042	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	23396	-291.94	15.80	12	0.54	-155.00	2864.00	58972	20220818	-23.27	27901	20221013	62.18	54500	-16.97	20230414	31950	41.63	20230316	68200	-33.65	20220825	31950	41.63	20230316	2.51	Y	196170	500	258 억		3814726	N	N	24869	N	00	N
69	20230821	130857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45150	1000	2	2.27	11483136400	255566	62.69	44500	45750	43850	57300	30950	44150	44933.17	7.38	0	85706	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	23344	-291.29	15.76	12	0.49	-155.00	2864.00	58972	20220818	-23.44	27901	20221013	61.82	54500	-17.16	20230414	31950	41.31	20230316	68200	-33.80	20220825	31950	41.31	20230316	2.51	Y	196170	500	258 억		3814726	N	N	24869	N	00	N
70	20230821	120853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45300	1150	2	2.60	10672230350	237616	58.29	44500	45750	43850	57300	30950	44150	44914.82	7.38	0	78642	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	23422	-292.26	15.82	12	0.46	-155.00	2864.00	58972	20220818	-23.18	27901	20221013	62.36	54500	-16.88	20230414	31950	41.78	20230316	68200	-33.58	20220825	31950	41.78	20230316	2.51	Y	196170	500	258 억		3814726	N	N	24869	N	00	N
71	20230821	110847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	1250	2	2.83	9601935350	213935	52.48	44500	45750	43850	57300	30950	44150	44883.61	7.38	0	66924	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	23473	-292.90	15.85	12	0.41	-155.00	2864.00	58972	20220818	-23.01	27901	20221013	62.72	54500	-16.70	20230414	31950	42.10	20230316	68200	-33.43	20220825	31950	42.10	20230316	2.51	Y	196170	500	258 억		3814726	N	N	24869	N	00	N
72	20230821	100845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45700	1550	2	3.51	7531291250	168283	41.28	44500	45750	43850	57300	30950	44150	44754.90	7.38	0	56055	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	23628	-294.84	15.96	12	0.33	-155.00	2864.00	58972	20220818	-22.51	27901	20221013	63.79	54500	-16.15	20230414	31950	43.04	20230316	68200	-32.99	20220825	31950	43.04	20230316	2.51	Y	196170	500	258 억		3814726	N	N	24869	N	00	N
73	20230821	090853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44400	250	2	0.57	1629768350	36492	8.95	44500	45000	44400	57300	30950	44150	44665.58	7.38	0	16635	46516	45332	44616	43432	42716	44975	43075	259	13150	500	32670	50	1	51703106	22956	-286.45	15.50	12	0.07	-155.00	2864.00	58972	20220818	-24.71	27901	20221013	59.13	54500	-18.53	20230414	31950	38.97	20230316	68200	-34.90	20220825	31950	38.97	20230316	2.51	Y	196170	500	258 억		3814726	N	N	24869	N	00	N
74	20230818	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44150	-950	5	-2.11	17980969050	404201	101.51	44500	45800	43900	58600	31600	45100	44485.28	7.26	0	56522	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	22827	-284.84	15.42	12	0.78	-155.00	2864.00	60140	20220817	-26.59	27901	20221013	58.24	54500	-18.99	20230414	31950	38.18	20230316	70700	-37.55	20220818	31950	38.18	20230316	2.55	Y	196170	500	258 억		3753514	N	N	24869	N	00	N
75	20230818	150838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44300	-800	5	-1.77	16484936000	370344	93.01	44500	45800	43900	58600	31600	45100	44511.79	7.26	0	60134	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	22904	-285.81	15.47	12	0.72	-155.00	2864.00	60140	20220817	-26.34	27901	20221013	58.78	54500	-18.72	20230414	31950	38.65	20230316	70700	-37.34	20220818	31950	38.65	20230316	2.55	Y	196170	500	258 억		3753514	N	N	39176	N	00	N
76	20230818	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44150	-950	5	-2.11	14313361650	321111	80.65	44500	45800	43900	58600	31600	45100	44573.77	7.26	0	56211	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	22827	-284.84	15.42	12	0.62	-155.00	2864.00	60140	20220817	-26.59	27901	20221013	58.24	54500	-18.99	20230414	31950	38.18	20230316	70700	-37.55	20220818	31950	38.18	20230316	2.55	Y	196170	500	258 억		3753514	N	N	39176	N	00	N
77	20230818	130838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44200	-900	5	-2.00	12926645900	289712	72.76	44500	45800	43900	58600	31600	45100	44618.21	7.26	0	46600	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	22853	-285.16	15.43	12	0.56	-155.00	2864.00	60140	20220817	-26.50	27901	20221013	58.42	54500	-18.90	20230414	31950	38.34	20230316	70700	-37.48	20220818	31950	38.34	20230316	2.55	Y	196170	500	258 억		3753514	N	N	39176	N	00	N
78	20230818	120850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44250	-850	5	-1.88	11431639550	255874	64.26	44500	45800	43900	58600	31600	45100	44676.09	7.26	0	40174	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	22879	-285.48	15.45	12	0.49	-155.00	2864.00	60140	20220817	-26.42	27901	20221013	58.60	54500	-18.81	20230414	31950	38.50	20230316	70700	-37.41	20220818	31950	38.50	20230316	2.55	Y	196170	500	258 억		3753514	N	N	39176	N	00	N
79	20230818	110842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44350	-750	5	-1.66	9795851650	218979	55.00	44500	45800	43900	58600	31600	45100	44733.46	7.26	0	30436	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	22930	-286.13	15.49	12	0.42	-155.00	2864.00	60140	20220817	-26.26	27901	20221013	58.95	54500	-18.62	20230414	31950	38.81	20230316	70700	-37.27	20220818	31950	38.81	20230316	2.55	Y	196170	500	258 억		3753514	N	N	39176	N	00	N
80	20230818	100846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44350	-750	5	-1.66	6020187500	133577	33.55	44500	45800	44100	58600	31600	45100	45068.94	7.26	0	13273	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	22930	-286.13	15.49	12	0.26	-155.00	2864.00	60140	20220817	-26.26	27901	20221013	58.95	54500	-18.62	20230414	31950	38.81	20230316	70700	-37.27	20220818	31950	38.81	20230316	2.55	Y	196170	500	258 억		3753514	N	N	39176	N	00	N
81	20230818	090849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45050	-50	5	-0.11	1304236850	29088	7.31	44500	45250	44450	58600	31600	45100	44833.53	7.26	0	9276	46833	45966	45383	44516	43933	45675	44225	259	13500	500	33370	50	1	51703106	23292	-290.65	15.73	12	0.06	-155.00	2864.00	60140	20220817	-25.09	27901	20221013	61.46	54500	-17.34	20230414	31950	41.00	20230316	70700	-36.28	20220818	31950	41.00	20230316	2.55	Y	196170	500	258 억		3753514	N	N	39176	N	00	N
82	20230817	160846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45100	-800	5	-1.74	17893014950	393481	88.95	45350	46250	44800	59600	32150	45900	45474.09	7.19	0	14169	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23318	-290.97	15.75	12	0.76	-155.00	2864.00	60974	20220816	-26.03	27901	20221013	61.64	54500	-17.25	20230414	31950	41.16	20230316	72100	-37.45	20220817	31950	41.16	20230316	2.54	Y	196170	500	258 억		3717422	N	N	39176	N	00	N
83	20230817	150852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45150	-750	5	-1.63	17015944900	374039	84.55	45350	46250	44800	59600	32150	45900	45492.31	7.19	0	9544	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23344	-291.29	15.76	12	0.72	-155.00	2864.00	60974	20220816	-25.95	27901	20221013	61.82	54500	-17.16	20230414	31950	41.31	20230316	72100	-37.38	20220817	31950	41.31	20230316	2.54	Y	196170	500	258 억		3717422	N	N	32775	N	00	N
84	20230817	140843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45450	-450	5	-0.98	12965644250	284251	64.26	45350	46250	45250	59600	32150	45900	45613.25	7.19	0	296	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23499	-293.23	15.87	12	0.55	-155.00	2864.00	60974	20220816	-25.46	27901	20221013	62.90	54500	-16.61	20230414	31950	42.25	20230316	72100	-36.96	20220817	31950	42.25	20230316	2.54	Y	196170	500	258 억		3717422	N	N	32775	N	00	N
85	20230817	130841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	-500	5	-1.09	11091082000	242978	54.93	45350	46250	45250	59600	32150	45900	45646.32	7.19	0	-6810	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23473	-292.90	15.85	12	0.47	-155.00	2864.00	60974	20220816	-25.54	27901	20221013	62.72	54500	-16.70	20230414	31950	42.10	20230316	72100	-37.03	20220817	31950	42.10	20230316	2.54	Y	196170	500	258 억		3717422	N	N	32775	N	00	N
86	20230817	120844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	-500	5	-1.09	9383046850	205319	46.41	45350	46250	45250	59600	32150	45900	45699.73	7.19	0	-5433	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23473	-292.90	15.85	12	0.40	-155.00	2864.00	60974	20220816	-25.54	27901	20221013	62.72	54500	-16.70	20230414	31950	42.10	20230316	72100	-37.03	20220817	31950	42.10	20230316	2.54	Y	196170	500	258 억		3717422	N	N	32775	N	00	N
87	20230817	110844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45300	-600	5	-1.31	7893617000	172587	39.01	45350	46250	45300	59600	32150	45900	45736.92	7.19	0	-3767	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23422	-292.26	15.82	12	0.33	-155.00	2864.00	60974	20220816	-25.71	27901	20221013	62.36	54500	-16.88	20230414	31950	41.78	20230316	72100	-37.17	20220817	31950	41.78	20230316	2.54	Y	196170	500	258 억		3717422	N	N	32775	N	00	N
88	20230817	100840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46200	300	2	0.65	5731507950	125264	28.32	45350	46250	45300	59600	32150	45900	45755.29	7.19	0	8249	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23887	-298.06	16.13	12	0.24	-155.00	2864.00	60974	20220816	-24.23	27901	20221013	65.59	54500	-15.23	20230414	31950	44.60	20230316	72100	-35.92	20220817	31950	44.60	20230316	2.54	Y	196170	500	258 억		3717422	N	N	32775	N	00	N
89	20230817	090838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45450	-450	5	-0.98	1137750250	25016	5.65	45350	45800	45300	59600	32150	45900	45478.95	7.19	0	3738	47466	46682	45966	45182	44466	47075	45575	259	13725	500	33960	50	1	51703106	23499	-293.23	15.87	12	0.05	-155.00	2864.00	60974	20220816	-25.46	27901	20221013	62.90	54500	-16.61	20230414	31950	42.25	20230316	72100	-36.96	20220817	31950	42.25	20230316	2.54	Y	196170	500	258 억		3717422	N	N	32775	N	00	N
90	20230816	160844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45900	-400	5	-0.86	20145205400	437248	85.51	45800	46750	45250	60100	32450	46300	46073.64	7.03	0	81374	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	23732	-296.13	16.03	12	0.85	-155.00	2864.00	62142	20220812	-26.14	27901	20221013	64.51	54500	-15.78	20230414	31950	43.66	20230316	73100	-37.21	20220816	31950	43.66	20230316	2.48	Y	196170	500	258 억		3635520	N	N	32775	N	00	N
91	20230816	150846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45900	-400	5	-0.86	18713745550	406087	79.41	45800	46750	45250	60100	32450	46300	46083.03	7.03	0	79852	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	23732	-296.13	16.03	12	0.79	-155.00	2864.00	62142	20220812	-26.14	27901	20221013	64.51	54500	-15.78	20230414	31950	43.66	20230316	73100	-37.21	20220816	31950	43.66	20230316	2.48	Y	196170	500	258 억		3635520	N	N	67796	N	00	N
92	20230816	140844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46000	-300	5	-0.65	15863422700	344078	67.29	45800	46750	45250	60100	32450	46300	46104.08	7.03	0	71068	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	23783	-296.77	16.06	12	0.67	-155.00	2864.00	62142	20220812	-25.98	27901	20221013	64.87	54500	-15.60	20230414	31950	43.97	20230316	73100	-37.07	20220816	31950	43.97	20230316	2.48	Y	196170	500	258 억		3635520	N	N	67796	N	00	N
93	20230816	130841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46450	150	2	0.32	13134887350	285093	55.75	45800	46750	45250	60100	32450	46300	46072.20	7.03	0	65154	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	24016	-299.68	16.22	12	0.55	-155.00	2864.00	62142	20220812	-25.25	27901	20221013	66.48	54500	-14.77	20230414	31950	45.38	20230316	73100	-36.46	20220816	31950	45.38	20230316	2.48	Y	196170	500	258 억		3635520	N	N	67796	N	00	N
94	20230816	120852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46000	-300	5	-0.65	10750801950	233754	45.71	45800	46700	45250	60100	32450	46300	45991.80	7.03	0	61552	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	23783	-296.77	16.06	12	0.45	-155.00	2864.00	62142	20220812	-25.98	27901	20221013	64.87	54500	-15.60	20230414	31950	43.97	20230316	73100	-37.07	20220816	31950	43.97	20230316	2.48	Y	196170	500	258 억		3635520	N	N	67796	N	00	N
95	20230816	110849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45900	-400	5	-0.86	8787596700	190947	37.34	45800	46700	45250	60100	32450	46300	46020.96	7.03	0	59323	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	23732	-296.13	16.03	12	0.37	-155.00	2864.00	62142	20220812	-26.14	27901	20221013	64.51	54500	-15.78	20230414	31950	43.66	20230316	73100	-37.21	20220816	31950	43.66	20230316	2.48	Y	196170	500	258 억		3635520	N	N	67796	N	00	N
96	20230816	100845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45850	-450	5	-0.97	5398607800	117484	22.98	45800	46500	45250	60100	32450	46300	45951.51	7.03	0	36870	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	23706	-295.81	16.01	12	0.23	-155.00	2864.00	62142	20220812	-26.22	27901	20221013	64.33	54500	-15.87	20230414	31950	43.51	20230316	73100	-37.28	20220816	31950	43.51	20230316	2.48	Y	196170	500	258 억		3635520	N	N	67796	N	00	N
97	20230816	090841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46250	-50	5	-0.11	1739471200	37932	7.42	45800	46300	45250	60100	32450	46300	45856.27	7.03	0	11576	48866	47582	46766	45482	44666	47175	45075	259	13825	500	34260	50	1	51703106	23913	-298.39	16.15	12	0.07	-155.00	2864.00	62142	20220812	-25.57	27901	20221013	65.76	54500	-15.14	20230414	31950	44.76	20230316	73100	-36.73	20220816	31950	44.76	20230316	2.48	Y	196170	500	258 억		3635520	N	N	67796	N	00	N
98	20230814	160834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46300	-1200	5	-2.53	23697936950	506305	65.45	48050	48050	45950	61700	33250	47500	46808.93	7.15	0	-12275	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	23939	-298.71	16.17	12	0.98	-155.00	2864.00	63143	20220811	-26.67	27901	20221013	65.94	54500	-15.05	20230414	31950	44.91	20230316	73100	-36.66	20220816	31950	44.91	20230316	2.46	Y	196170	500	258 억		3697622	N	N	67796	N	00	N
99	20230814	150831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46350	-1150	5	-2.42	22431776350	478982	61.92	48050	48050	45950	61700	33250	47500	46832.19	7.15	0	-17622	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	23964	-299.03	16.18	12	0.93	-155.00	2864.00	63143	20220811	-26.60	27901	20221013	66.12	54500	-14.95	20230414	31950	45.07	20230316	73100	-36.59	20220816	31950	45.07	20230316	2.46	Y	196170	500	258 억		3697622	N	N	115904	N	00	N
100	20230814	140833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46100	-1400	5	-2.95	19429234500	414201	53.54	48050	48050	45950	61700	33250	47500	46907.74	7.15	0	-24832	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	23835	-297.42	16.10	12	0.80	-155.00	2864.00	63143	20220811	-26.99	27901	20221013	65.23	54500	-15.41	20230414	31950	44.29	20230316	73100	-36.94	20220816	31950	44.29	20230316	2.46	Y	196170	500	258 억		3697622	N	N	115904	N	00	N
101	20230814	130824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46700	-800	5	-1.68	16376581550	348306	45.02	48050	48050	45950	61700	33250	47500	47017.80	7.15	0	-24951	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	24145	-301.29	16.31	12	0.67	-155.00	2864.00	63143	20220811	-26.04	27901	20221013	67.38	54500	-14.31	20230414	31950	46.17	20230316	73100	-36.11	20220816	31950	46.17	20230316	2.46	Y	196170	500	258 억		3697622	N	N	115904	N	00	N
102	20230814	120830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46550	-950	5	-2.00	15164471350	322237	41.65	48050	48050	45950	61700	33250	47500	47059.99	7.15	0	-20535	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	24068	-300.32	16.25	12	0.62	-155.00	2864.00	63143	20220811	-26.28	27901	20221013	66.84	54500	-14.59	20230414	31950	45.70	20230316	73100	-36.32	20220816	31950	45.70	20230316	2.46	Y	196170	500	258 억		3697622	N	N	115904	N	00	N
103	20230814	110825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46850	-650	5	-1.37	13443286750	285326	36.88	48050	48050	45950	61700	33250	47500	47115.53	7.15	0	-13721	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	24223	-302.26	16.36	12	0.55	-155.00	2864.00	63143	20220811	-25.80	27901	20221013	67.92	54500	-14.04	20230414	31950	46.64	20230316	73100	-35.91	20220816	31950	46.64	20230316	2.46	Y	196170	500	258 억		3697622	N	N	115904	N	00	N
104	20230814	100827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46950	-550	5	-1.16	10319992750	219184	28.33	48050	48050	45950	61700	33250	47500	47083.69	7.15	0	-12793	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	24275	-302.90	16.39	12	0.42	-155.00	2864.00	63143	20220811	-25.64	27901	20221013	68.27	54500	-13.85	20230414	31950	46.95	20230316	73100	-35.77	20220816	31950	46.95	20230316	2.46	Y	196170	500	258 억		3697622	N	N	115904	N	00	N
105	20230814	090825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47600	100	2	0.21	2659835900	55644	7.19	48050	48050	47350	61700	33250	47500	47800.95	7.15	0	1350	50166	48832	47516	46182	44866	49500	46850	259	14225	500	35150	50	1	51703106	24611	-307.10	16.62	12	0.11	-155.00	2864.00	63143	20220811	-24.62	27901	20221013	70.60	54500	-12.66	20230414	31950	48.98	20230316	73100	-34.88	20220816	31950	48.98	20230316	2.46	Y	196170	500	258 억		3697622	N	N	115904	N	00	N
106	20230811	160825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47500	-200	5	-0.42	35992057050	758892	117.49	47300	48850	46200	62000	33400	47700	47426.66	7.42	0	-142734	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24559	-306.45	16.59	12	1.47	-155.00	2864.00	65061	20220810	-26.99	27901	20221013	70.24	54500	-12.84	20230414	31950	48.67	20230316	75700	-37.25	20220811	31950	48.67	20230316	2.52	Y	196170	500	258 억		3836616	N	N	115904	N	00	N
107	20230811	150822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47650	-50	5	-0.10	34875646200	735405	113.85	47300	48850	46200	62000	33400	47700	47423.44	7.42	0	-141229	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24637	-307.42	16.64	12	1.42	-155.00	2864.00	65061	20220810	-26.76	27901	20221013	70.78	54500	-12.57	20230414	31950	49.14	20230316	75700	-37.05	20220811	31950	49.14	20230316	2.52	Y	196170	500	258 억		3836616	N	N	70429	N	00	N
108	20230811	140820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48100	400	2	0.84	29969383200	632343	97.89	47300	48850	46200	62000	33400	47700	47393.82	7.42	0	-118249	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24869	-310.32	16.79	12	1.22	-155.00	2864.00	65061	20220810	-26.07	27901	20221013	72.40	54500	-11.74	20230414	31950	50.55	20230316	75700	-36.46	20220811	31950	50.55	20230316	2.52	Y	196170	500	258 억		3836616	N	N	70429	N	00	N
109	20230811	130819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47250	-450	5	-0.94	15136939950	323492	50.08	47300	47350	46200	62000	33400	47700	46790.18	7.42	0	-79020	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24430	-304.84	16.50	12	0.63	-155.00	2864.00	65061	20220810	-27.38	27901	20221013	69.35	54500	-13.30	20230414	31950	47.89	20230316	75700	-37.58	20220811	31950	47.89	20230316	2.52	Y	196170	500	258 억		3836616	N	N	70429	N	00	N
110	20230811	120811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47200	-500	5	-1.05	14137646900	302304	46.80	47300	47350	46200	62000	33400	47700	46763.97	7.42	0	-81820	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24404	-304.52	16.48	12	0.58	-155.00	2864.00	65061	20220810	-27.45	27901	20221013	69.17	54500	-13.39	20230414	31950	47.73	20230316	75700	-37.65	20220811	31950	47.73	20230316	2.52	Y	196170	500	258 억		3836616	N	N	70429	N	00	N
111	20230811	110812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47050	-650	5	-1.36	12705405250	271949	42.10	47300	47350	46200	62000	33400	47700	46717.06	7.42	0	-89164	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24326	-303.55	16.43	12	0.53	-155.00	2864.00	65061	20220810	-27.68	27901	20221013	68.63	54500	-13.67	20230414	31950	47.26	20230316	75700	-37.85	20220811	31950	47.26	20230316	2.52	Y	196170	500	258 억		3836616	N	N	70429	N	00	N
112	20230811	100809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46650	-1050	5	-2.20	8042365350	171800	26.60	47300	47350	46450	62000	33400	47700	46808.42	7.42	0	-56781	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24119	-300.97	16.29	12	0.33	-155.00	2864.00	65061	20220810	-28.30	27901	20221013	67.20	54500	-14.40	20230414	31950	46.01	20230316	75700	-38.38	20220811	31950	46.01	20230316	2.52	Y	196170	500	258 억		3836616	N	N	70429	N	00	N
113	20230811	090819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46550	-1150	5	-2.41	2958873300	63094	9.77	47300	47350	46550	62000	33400	47700	46886.46	7.42	0	-32280	49100	48400	47350	46650	45600	48750	47000	259	14300	500	35290	50	1	51703106	24068	-300.32	16.25	12	0.12	-155.00	2864.00	65061	20220810	-28.45	27901	20221013	66.84	54500	-14.59	20230414	31950	45.70	20230316	75700	-38.51	20220811	31950	45.70	20230316	2.52	Y	196170	500	258 억		3836616	N	N	70429	N	00	N
114	20230810	160809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47700	250	2	0.53	30290822550	640683	71.54	47400	48050	46300	61600	33250	47450	47277.45	7.56	0	-43843	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24662	-307.74	16.66	12	1.24	-155.00	2864.00	65061	20220810	-26.68	27901	20221013	70.96	54500	-12.48	20230414	31950	49.30	20230316	78000	-38.85	20220810	31950	49.30	20230316	2.54	Y	196170	500	258 억		3911053	N	N	70429	N	00	N
115	20230810	150807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47400	-50	5	-0.11	24762675700	524720	58.59	47400	48050	46300	61600	33250	47450	47191.12	7.56	0	-35971	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24507	-305.81	16.55	12	1.01	-155.00	2864.00	65061	20220810	-27.15	27901	20221013	69.89	54500	-13.03	20230414	31950	48.36	20230316	78000	-39.23	20220810	31950	48.36	20230316	2.54	Y	196170	500	258 억		3911053	N	N	38481	N	00	N
116	20230810	140808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47600	150	2	0.32	21623651350	458665	51.21	47400	48050	46300	61600	33250	47450	47143.33	7.56	0	-31309	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24611	-307.10	16.62	12	0.89	-155.00	2864.00	65061	20220810	-26.84	27901	20221013	70.60	54500	-12.66	20230414	31950	48.98	20230316	78000	-38.97	20220810	31950	48.98	20230316	2.54	Y	196170	500	258 억		3911053	N	N	38481	N	00	N
117	20230810	130801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47450	0	3	0.00	19402106800	411839	45.99	47400	48050	46300	61600	33250	47450	47109.13	7.56	0	-37077	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24533	-306.13	16.57	12	0.80	-155.00	2864.00	65061	20220810	-27.07	27901	20221013	70.07	54500	-12.94	20230414	31950	48.51	20230316	78000	-39.17	20220810	31950	48.51	20230316	2.54	Y	196170	500	258 억		3911053	N	N	38481	N	00	N
118	20230810	120815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47600	150	2	0.32	17857048300	379292	42.35	47400	48050	46300	61600	33250	47450	47077.85	7.56	0	-30034	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24611	-307.10	16.62	12	0.73	-155.00	2864.00	65061	20220810	-26.84	27901	20221013	70.60	54500	-12.66	20230414	31950	48.98	20230316	78000	-38.97	20220810	31950	48.98	20230316	2.54	Y	196170	500	258 억		3911053	N	N	38481	N	00	N
119	20230810	110816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47150	-300	5	-0.63	14737873000	313604	35.02	47400	48050	46300	61600	33250	47450	46992.05	7.56	0	-34526	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24378	-304.19	16.46	12	0.61	-155.00	2864.00	65061	20220810	-27.53	27901	20221013	68.99	54500	-13.49	20230414	31950	47.57	20230316	78000	-39.55	20220810	31950	47.57	20230316	2.54	Y	196170	500	258 억		3911053	N	N	38481	N	00	N
120	20230810	100811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46800	-650	5	-1.37	11782764250	250527	27.97	47400	48050	46300	61600	33250	47450	47028.31	7.56	0	-19844	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24197	-301.94	16.34	12	0.48	-155.00	2864.00	65061	20220810	-28.07	27901	20221013	67.74	54500	-14.13	20230414	31950	46.48	20230316	78000	-40.00	20220810	31950	46.48	20230316	2.54	Y	196170	500	258 억		3911053	N	N	38481	N	00	N
121	20230810	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	48000	550	2	1.16	2295216000	48249	5.39	47400	48050	47150	61600	33250	47450	47575.81	7.56	0	-14043	49350	48400	46850	45900	44350	48875	46375	259	14175	500	35110	50	1	51703106	24817	-309.68	16.76	12	0.09	-155.00	2864.00	65061	20220810	-26.22	27901	20221013	72.04	54500	-11.93	20230414	31950	50.23	20230316	78000	-38.46	20220810	31950	50.23	20230316	2.54	Y	196170	500	258 억		3911053	N	N	38481	N	00	N
122	20230809	160809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47450	2500	2	5.56	41801657050	888937	195.16	45400	47800	45300	58400	31500	44950	47023.56	7.41	0	106231	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	24533	-306.13	16.57	12	1.72	-155.00	2864.00	65061	20220810	-27.07	27901	20221013	70.07	54500	-12.94	20230414	31950	48.51	20230316	78000	-39.17	20220810	31950	48.51	20230316	2.45	Y	196170	500	258 억		3832661	N	N	38481	N	00	N
123	20230809	150759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47450	2500	2	5.56	39809728900	846906	185.93	45400	47800	45300	58400	31500	44950	47006.10	7.41	0	106599	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	24533	-306.13	16.57	12	1.64	-155.00	2864.00	65061	20220810	-27.07	27901	20221013	70.07	54500	-12.94	20230414	31950	48.51	20230316	78000	-39.17	20220810	31950	48.51	20230316	2.45	Y	196170	500	258 억		3832661	N	N	59913	N	00	N
124	20230809	140757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47350	2400	2	5.34	35701079700	760290	166.91	45400	47800	45300	58400	31500	44950	46957.22	7.41	0	105416	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	24481	-305.48	16.53	12	1.47	-155.00	2864.00	65061	20220810	-27.22	27901	20221013	69.71	54500	-13.12	20230414	31950	48.20	20230316	78000	-39.29	20220810	31950	48.20	20230316	2.45	Y	196170	500	258 억		3832661	N	N	59913	N	00	N
125	20230809	130817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47200	2250	2	5.01	32685508650	696547	152.92	45400	47800	45300	58400	31500	44950	46925.09	7.41	0	113119	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	24404	-304.52	16.48	12	1.35	-155.00	2864.00	65061	20220810	-27.45	27901	20221013	69.17	54500	-13.39	20230414	31950	47.73	20230316	78000	-39.49	20220810	31950	47.73	20230316	2.45	Y	196170	500	258 억		3832661	N	N	59913	N	00	N
126	20230809	120813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47400	2450	2	5.45	30203581200	643978	141.38	45400	47800	45300	58400	31500	44950	46901.61	7.41	0	127566	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	24507	-305.81	16.55	12	1.25	-155.00	2864.00	65061	20220810	-27.15	27901	20221013	69.89	54500	-13.03	20230414	31950	48.36	20230316	78000	-39.23	20220810	31950	48.36	20230316	2.45	Y	196170	500	258 억		3832661	N	N	59913	N	00	N
127	20230809	110808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47250	2300	2	5.12	26805872950	572212	125.62	45400	47800	45300	58400	31500	44950	46846.09	7.41	0	115155	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	24430	-304.84	16.50	12	1.11	-155.00	2864.00	65061	20220810	-27.38	27901	20221013	69.35	54500	-13.30	20230414	31950	47.89	20230316	78000	-39.42	20220810	31950	47.89	20230316	2.45	Y	196170	500	258 억		3832661	N	N	59913	N	00	N
128	20230809	100756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47150	2200	2	4.89	15394851800	331580	72.80	45400	47350	45300	58400	31500	44950	46428.82	7.41	0	73623	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	24378	-304.19	16.46	12	0.64	-155.00	2864.00	65061	20220810	-27.53	27901	20221013	68.99	54500	-13.49	20230414	31950	47.57	20230316	78000	-39.55	20220810	31950	47.57	20230316	2.45	Y	196170	500	258 억		3832661	N	N	59913	N	00	N
129	20230809	090800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45750	800	2	1.78	3224108850	70134	15.40	45400	46350	45300	58400	31500	44950	45970.86	7.41	0	1982	46750	45850	45000	44100	43250	45425	43675	259	13450	500	33260	50	1	51703106	23654	-295.16	15.97	12	0.14	-155.00	2864.00	65061	20220810	-29.68	27901	20221013	63.97	54500	-16.06	20230414	31950	43.19	20230316	78000	-41.35	20220810	31950	43.19	20230316	2.45	Y	196170	500	258 억		3832661	N	N	59913	N	00	N
130	20230808	160816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44950	-500	5	-1.10	20363875400	452010	52.29	45600	45900	44150	59000	31850	45450	45050.94	7.52	414	-32452	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23241	-290.00	15.69	12	0.87	-155.00	2864.00	65061	20220810	-30.91	27901	20221013	61.11	54500	-17.52	20230414	31950	40.69	20230316	78000	-42.37	20220810	31950	40.69	20230316	2.43	Y	196170	500	258 억		3888942	N	N	59913	N	00	N
131	20230808	150807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44900	-550	5	-1.21	19626755400	435607	50.39	45600	45900	44150	59000	31850	45450	45055.08	7.52	414	-32900	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23215	-289.68	15.68	12	0.84	-155.00	2864.00	65061	20220810	-30.99	27901	20221013	60.93	54500	-17.61	20230414	31950	40.53	20230316	78000	-42.44	20220810	31950	40.53	20230316	2.43	Y	196170	500	258 억		3888942	N	N	137886	N	00	N
132	20230808	140803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45050	-400	5	-0.88	16589354550	368237	42.60	45600	45900	44150	59000	31850	45450	45049.53	7.52	414	-16735	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23292	-290.65	15.73	12	0.71	-155.00	2864.00	65061	20220810	-30.76	27901	20221013	61.46	54500	-17.34	20230414	31950	41.00	20230316	78000	-42.24	20220810	31950	41.00	20230316	2.43	Y	196170	500	258 억		3888942	N	N	137886	N	00	N
133	20230808	130755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45050	-400	5	-0.88	13819181250	306899	35.50	45600	45900	44150	59000	31850	45450	45026.88	7.52	414	-23569	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23292	-290.65	15.73	12	0.59	-155.00	2864.00	65061	20220810	-30.76	27901	20221013	61.46	54500	-17.34	20230414	31950	41.00	20230316	78000	-42.24	20220810	31950	41.00	20230316	2.43	Y	196170	500	258 억		3888942	N	N	137886	N	00	N
134	20230808	120801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45300	-150	5	-0.33	12887740950	286218	33.11	45600	45900	44150	59000	31850	45450	45026.04	7.52	414	-25055	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23422	-292.26	15.82	12	0.55	-155.00	2864.00	65061	20220810	-30.37	27901	20221013	62.36	54500	-16.88	20230414	31950	41.78	20230316	78000	-41.92	20220810	31950	41.78	20230316	2.43	Y	196170	500	258 억		3888942	N	N	137886	N	00	N
135	20230808	110750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45050	-400	5	-0.88	11671817700	259189	29.98	45600	45900	44150	59000	31850	45450	45030.25	7.52	414	-24081	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23292	-290.65	15.73	12	0.50	-155.00	2864.00	65061	20220810	-30.76	27901	20221013	61.46	54500	-17.34	20230414	31950	41.00	20230316	78000	-42.24	20220810	31950	41.00	20230316	2.43	Y	196170	500	258 억		3888942	N	N	137886	N	00	N
136	20230808	100803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45450	0	3	0.00	8945690100	199098	23.03	45600	45900	44150	59000	31850	45450	44928.14	7.52	414	-42546	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23499	-293.23	15.87	12	0.39	-155.00	2864.00	65061	20220810	-30.14	27901	20221013	62.90	54500	-16.61	20230414	31950	42.25	20230316	78000	-41.73	20220810	31950	42.25	20230316	2.43	Y	196170	500	258 억		3888942	N	N	137886	N	00	N
137	20230808	090807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45350	-100	5	-0.22	2344793900	51834	6.00	45600	45900	44750	59000	31850	45450	45231.86	7.52	414	-24781	49850	47650	46300	44100	42750	46975	43425	259	13575	500	33630	50	1	51703106	23447	-292.58	15.83	12	0.10	-155.00	2864.00	65061	20220810	-30.30	27901	20221013	62.54	54500	-16.79	20230414	31950	41.94	20230316	78000	-41.86	20220810	31950	41.94	20230316	2.43	Y	196170	500	258 억		3888942	N	N	137886	N	00	N
138	20230807	160759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45450	-550	5	-1.20	40062214750	859960	118.28	46650	48500	44950	59800	32200	46000	46587.33	7.81	414	-150102	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	23499	-293.23	15.87	12	1.66	-155.00	2864.00	65061	20220810	-30.14	27901	20221013	62.90	54500	-16.61	20230414	31950	42.25	20230316	78000	-41.73	20220810	31950	42.25	20230316	2.53	Y	196170	500	258 억		4036747	N	N	137886	N	00	N
139	20230807	150759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45200	-800	5	-1.74	38968006500	835830	114.96	46650	48500	44950	59800	32200	46000	46621.93	7.81	414	-147696	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	23370	-291.61	15.78	12	1.62	-155.00	2864.00	65061	20220810	-30.53	27901	20221013	62.00	54500	-17.06	20230414	31950	41.47	20230316	78000	-42.05	20220810	31950	41.47	20230316	2.53	Y	196170	500	258 억		4036747	N	N	99511	N	00	N
140	20230807	140803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	-600	5	-1.30	36771834650	787378	108.30	46650	48500	44950	59800	32200	46000	46701.63	7.81	414	-131361	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	23473	-292.90	15.85	12	1.52	-155.00	2864.00	65061	20220810	-30.22	27901	20221013	62.72	54500	-16.70	20230414	31950	42.10	20230316	78000	-41.79	20220810	31950	42.10	20230316	2.53	Y	196170	500	258 억		4036747	N	N	99511	N	00	N
141	20230807	130755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45200	-800	5	-1.74	34135115250	729085	100.28	46650	48500	44950	59800	32200	46000	46819.12	7.81	414	-103128	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	23370	-291.61	15.78	12	1.41	-155.00	2864.00	65061	20220810	-30.53	27901	20221013	62.00	54500	-17.06	20230414	31950	41.47	20230316	78000	-42.05	20220810	31950	41.47	20230316	2.53	Y	196170	500	258 억		4036747	N	N	99511	N	00	N
142	20230807	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	-600	5	-1.30	32562304750	694417	95.51	46650	48500	44950	59800	32200	46000	46891.57	7.81	414	-92497	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	23473	-292.90	15.85	12	1.34	-155.00	2864.00	65061	20220810	-30.22	27901	20221013	62.72	54500	-16.70	20230414	31950	42.10	20230316	78000	-41.79	20220810	31950	42.10	20230316	2.53	Y	196170	500	258 억		4036747	N	N	99511	N	00	N
143	20230807	110748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45200	-800	5	-1.74	30544436700	649840	89.38	46650	48500	44950	59800	32200	46000	47003.01	7.81	414	-72572	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	23370	-291.61	15.78	12	1.26	-155.00	2864.00	65061	20220810	-30.53	27901	20221013	62.00	54500	-17.06	20230414	31950	41.47	20230316	78000	-42.05	20220810	31950	41.47	20230316	2.53	Y	196170	500	258 억		4036747	N	N	99511	N	00	N
144	20230807	100757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46650	650	2	1.41	22365661700	470834	64.76	46650	48500	45800	59800	32200	46000	47502.22	7.81	414	-24028	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	24119	-300.97	16.29	12	0.91	-155.00	2864.00	65061	20220810	-28.30	27901	20221013	67.20	54500	-14.40	20230414	31950	46.01	20230316	78000	-40.19	20220810	31950	46.01	20230316	2.53	Y	196170	500	258 억		4036747	N	N	99511	N	00	N
145	20230807	090754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	47400	1400	2	3.04	4098428150	87740	12.07	46650	47500	45800	59800	32200	46000	46711.06	7.81	414	1063	47600	46800	45950	45150	44300	46375	44725	259	13800	500	34040	50	1	51703106	24507	-305.81	16.55	12	0.17	-155.00	2864.00	65061	20220810	-27.15	27901	20221013	69.89	54500	-13.03	20230414	31950	48.36	20230316	78000	-39.23	20220810	31950	48.36	20230316	2.53	Y	196170	500	258 억		4036747	N	N	99511	N	00	N
146	20230804	160749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46000	-100	5	-0.22	33122083300	719199	53.08	46100	46750	45100	59900	32300	46100	46054.10	8.02	0	-105674	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	23783	-296.77	16.06	12	1.39	-155.00	2864.00	65061	20220810	-29.30	27901	20221013	64.87	54500	-15.60	20230414	31950	43.97	20230316	78000	-41.03	20220810	31950	43.97	20230316	2.50	Y	196170	500	258 억		4145523	N	N	99511	N	00	N
147	20230804	150748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46000	-100	5	-0.22	31645285350	687084	50.71	46100	46750	45100	59900	32300	46100	46057.33	8.02	0	-101528	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	23783	-296.77	16.06	12	1.33	-155.00	2864.00	65061	20220810	-29.30	27901	20221013	64.87	54500	-15.60	20230414	31950	43.97	20230316	78000	-41.03	20220810	31950	43.97	20230316	2.50	Y	196170	500	258 억		4145523	N	N	30680	N	00	N
148	20230804	140801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46050	-50	5	-0.11	26753993900	581381	42.91	46100	46750	45100	59900	32300	46100	46017.90	8.02	0	-85240	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	23809	-297.10	16.08	12	1.12	-155.00	2864.00	65061	20220810	-29.22	27901	20221013	65.05	54500	-15.50	20230414	31950	44.13	20230316	78000	-40.96	20220810	31950	44.13	20230316	2.50	Y	196170	500	258 억		4145523	N	N	30680	N	00	N
149	20230804	130746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45400	-700	5	-1.52	24173578750	524842	38.73	46100	46750	45100	59900	32300	46100	46058.71	8.02	0	-79249	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	23473	-292.90	15.85	12	1.02	-155.00	2864.00	65061	20220810	-30.22	27901	20221013	62.72	54500	-16.70	20230414	31950	42.10	20230316	78000	-41.79	20220810	31950	42.10	20230316	2.50	Y	196170	500	258 억		4145523	N	N	30680	N	00	N
150	20230804	120744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45550	-550	5	-1.19	21523256200	466547	34.43	46100	46750	45450	59900	32300	46100	46133.15	8.02	0	-63600	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	23551	-293.87	15.90	12	0.90	-155.00	2864.00	65061	20220810	-29.99	27901	20221013	63.26	54500	-16.42	20230414	31950	42.57	20230316	78000	-41.60	20220810	31950	42.57	20230316	2.50	Y	196170	500	258 억		4145523	N	N	30680	N	00	N
151	20230804	110753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46000	-100	5	-0.22	19000426150	411545	30.37	46100	46750	45450	59900	32300	46100	46168.66	8.02	0	-55112	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	23783	-296.77	16.06	12	0.80	-155.00	2864.00	65061	20220810	-29.30	27901	20221013	64.87	54500	-15.60	20230414	31950	43.97	20230316	78000	-41.03	20220810	31950	43.97	20230316	2.50	Y	196170	500	258 억		4145523	N	N	30680	N	00	N
152	20230804	100740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46450	350	2	0.76	13947491400	302556	22.33	46100	46750	45450	59900	32300	46100	46098.87	8.02	0	-32790	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	24016	-299.68	16.22	12	0.59	-155.00	2864.00	65061	20220810	-28.61	27901	20221013	66.48	54500	-14.77	20230414	31950	45.38	20230316	78000	-40.45	20220810	31950	45.38	20230316	2.50	Y	196170	500	258 억		4145523	N	N	30680	N	00	N
153	20230804	090741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45800	-300	5	-0.65	4797016850	103822	7.66	46100	46750	45700	59900	32300	46100	46205.03	8.02	0	-25591	49566	47832	44916	43182	40266	48700	44050	259	13800	500	34110	50	1	51703106	23680	-295.48	15.99	12	0.20	-155.00	2864.00	65061	20220810	-29.60	27901	20221013	64.15	54500	-15.96	20230414	31950	43.35	20230316	78000	-41.28	20220810	31950	43.35	20230316	2.50	Y	196170	500	258 억		4145523	N	N	30680	N	00	N
154	20230803	160742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46100	3950	2	9.37	60509028050	1345352	234.00	42150	46650	42000	54700	29550	42150	44972.77	7.58	0	236755	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	23835	-297.42	16.10	12	2.60	-155.00	2864.00	65061	20220810	-29.14	27901	20221013	65.23	54500	-15.41	20230414	31950	44.29	20230316	78000	-40.90	20220810	31950	44.29	20230316	2.45	Y	196170	500	258 억		3921004	N	N	30680	N	00	N
155	20230803	150748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	46250	4100	2	9.73	56752786200	1263850	219.82	42150	46650	42000	54700	29550	42150	44905.60	7.58	0	229338	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	23913	-298.39	16.15	12	2.44	-155.00	2864.00	65061	20220810	-28.91	27901	20221013	65.76	54500	-15.14	20230414	31950	44.76	20230316	78000	-40.71	20220810	31950	44.76	20230316	2.45	Y	196170	500	258 억		3921004	N	N	77869	N	00	N
156	20230803	140740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45450	3300	2	7.83	42564951100	955597	166.21	42150	45750	42000	54700	29550	42150	44543.83	7.58	0	224748	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	23499	-293.23	15.87	12	1.85	-155.00	2864.00	65061	20220810	-30.14	27901	20221013	62.90	54500	-16.61	20230414	31950	42.25	20230316	78000	-41.73	20220810	31950	42.25	20230316	2.45	Y	196170	500	258 억		3921004	N	N	77869	N	00	N
157	20230803	130744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45650	3500	2	8.30	36301174800	817896	142.26	42150	45700	42000	54700	29550	42150	44384.75	7.58	0	218849	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	23602	-294.52	15.94	12	1.58	-155.00	2864.00	65061	20220810	-29.84	27901	20221013	63.61	54500	-16.24	20230414	31950	42.88	20230316	78000	-41.47	20220810	31950	42.88	20230316	2.45	Y	196170	500	258 억		3921004	N	N	77869	N	00	N
158	20230803	120747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44650	2500	2	5.93	29163377900	659762	114.75	42150	45350	42000	54700	29550	42150	44204.18	7.58	0	153790	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	23085	-288.06	15.59	12	1.28	-155.00	2864.00	65061	20220810	-31.37	27901	20221013	60.03	54500	-18.07	20230414	31950	39.75	20230316	78000	-42.76	20220810	31950	39.75	20230316	2.45	Y	196170	500	258 억		3921004	N	N	77869	N	00	N
159	20230803	110738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44600	2450	2	5.81	23638402500	536308	93.28	42150	45350	42000	54700	29550	42150	44077.67	7.58	0	141283	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	23060	-287.74	15.57	12	1.04	-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	2.45	Y	196170	500	258 억		3921004	N	N	77869	N	00	N
160	20230803	100737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43950	1800	2	4.27	11031909850	254269	44.23	42150	44300	42000	54700	29550	42150	43388.80	7.58	0	72617	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	22724	-283.55	15.35	12	0.49	-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	2.45	Y	196170	500	258 억		3921004	N	N	77869	N	00	N
161	20230803	090737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42600	450	2	1.07	1573540550	37040	6.44	42150	42850	42000	54700	29550	42150	42485.99	7.58	0	2878	46216	44182	43116	41082	40016	43650	40550	259	12575	500	31190	50	1	51703106	22026	-274.84	14.87	12	0.07	-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	2.45	Y	196170	500	258 억		3921004	N	N	77869	N	00	N
162	20230802	160743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42150	-1900	5	-4.31	24595926900	567289	117.26	44550	45150	42050	57200	30850	44050	43359.87	7.58	0	-47921	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	21793	-271.94	14.72	12	1.10	-155.00	2864.00	65061	20220810	-35.21	27901	20221013	51.07	54500	-22.66	20230414	31950	31.92	20230316	78000	-45.96	20220810	31950	31.92	20230316	2.46	Y	196170	500	258 억		3917854	N	N	77869	N	00	N
163	20230802	150751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42150	-1900	5	-4.31	23421937850	539457	111.51	44550	45150	42050	57200	30850	44050	43417.59	7.58	0	-47983	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	21793	-271.94	14.72	12	1.04	-155.00	2864.00	65061	20220810	-35.21	27901	20221013	51.07	54500	-22.66	20230414	31950	31.92	20230316	78000	-45.96	20220810	31950	31.92	20230316	2.46	Y	196170	500	258 억		3917854	N	N	62091	N	00	N
164	20230802	140744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42250	-1800	5	-4.09	21062046200	483450	99.93	44550	45150	42050	57200	30850	44050	43566.11	7.58	0	-49893	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	21845	-272.58	14.75	12	0.94	-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	2.46	Y	196170	500	258 억		3917854	N	N	62091	N	00	N
165	20230802	130739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	-1650	5	-3.75	18114304700	413742	85.52	44550	45150	42250	57200	30850	44050	43781.63	7.58	0	-40717	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	21922	-273.55	14.80	12	0.80	-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	2.46	Y	196170	500	258 억		3917854	N	N	62091	N	00	N
166	20230802	120733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42900	-1150	5	-2.61	15234941250	346091	71.54	44550	45150	42700	57200	30850	44050	44020.04	7.58	0	-33636	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	22181	-276.77	14.98	12	0.67	-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	2.46	Y	196170	500	258 억		3917854	N	N	62091	N	00	N
167	20230802	110734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43900	-150	5	-0.34	11104541800	250478	51.77	44550	45150	43550	57200	30850	44050	44333.43	7.58	0	-18596	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	22698	-283.23	15.33	12	0.48	-155.00	2864.00	65061	20220810	-32.52	27901	20221013	57.34	54500	-19.45	20230414	31950	37.40	20230316	78000	-43.72	20220810	31950	37.40	20230316	2.46	Y	196170	500	258 억		3917854	N	N	62091	N	00	N
168	20230802	100736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44400	350	2	0.79	4745498150	107733	22.27	44550	44550	43550	57200	30850	44050	44048.70	7.58	0	1156	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	22956	-286.45	15.50	12	0.21	-155.00	2864.00	65061	20220810	-31.76	27901	20221013	59.13	54500	-18.53	20230414	31950	38.97	20230316	78000	-43.08	20220810	31950	38.97	20230316	2.46	Y	196170	500	258 억		3917854	N	N	62091	N	00	N
169	20230802	090736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43850	-200	5	-0.45	1164051250	26359	5.45	44550	44550	43650	57200	30850	44050	44161.53	7.58	0	-7560	46116	45082	44466	43432	42816	44775	43125	259	13175	500	32590	50	1	51703106	22672	-282.90	15.31	12	0.05	-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	2.46	Y	196170	500	258 억		3917854	N	N	62091	N	00	N
170	20230801	160736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44050	-550	5	-1.23	21422065000	479573	87.93	44900	45500	43850	57900	31250	44600	44671.94	7.65	0	-40598	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	22775	-284.19	15.38	12	0.93	-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	2.43	Y	196170	500	258 억		3953171	N	N	62091	N	00	N
171	20230801	150732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44050	-550	5	-1.23	20289858050	453865	83.22	44900	45500	43850	57900	31250	44600	44704.61	7.65	0	-46970	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	22775	-284.19	15.38	12	0.88	-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	2.43	Y	196170	500	258 억		3953171	N	N	33770	N	00	N
172	20230801	140747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44250	-350	5	-0.78	18810117150	420324	77.07	44900	45500	43850	57900	31250	44600	44751.47	7.65	0	-41180	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	22879	-285.48	15.45	12	0.81	-155.00	2864.00	65061	20220810	-31.99	27901	20221013	58.60	54500	-18.81	20230414	31950	38.50	20230316	78000	-43.27	20220810	31950	38.50	20230316	2.43	Y	196170	500	258 억		3953171	N	N	33770	N	00	N
173	20230801	130730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44400	-200	5	-0.45	15611133700	347828	63.78	44900	45500	44150	57900	31250	44600	44881.76	7.65	0	-37223	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	22956	-286.45	15.50	12	0.67	-155.00	2864.00	65061	20220810	-31.76	27901	20221013	59.13	54500	-18.53	20230414	31950	38.97	20230316	78000	-43.08	20220810	31950	38.97	20230316	2.43	Y	196170	500	258 억		3953171	N	N	33770	N	00	N
174	20230801	120731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45000	400	2	0.90	13765767500	306500	56.20	44900	45500	44150	57900	31250	44600	44912.78	7.65	0	-18365	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	23266	-290.32	15.71	12	0.59	-155.00	2864.00	65061	20220810	-30.83	27901	20221013	61.28	54500	-17.43	20230414	31950	40.85	20230316	78000	-42.31	20220810	31950	40.85	20230316	2.43	Y	196170	500	258 억		3953171	N	N	33770	N	00	N
175	20230801	110727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44800	200	2	0.45	12137301550	270125	49.53	44900	45500	44150	57900	31250	44600	44932.17	7.65	0	-13608	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	23163	-289.03	15.64	12	0.52	-155.00	2864.00	65061	20220810	-31.14	27901	20221013	60.57	54500	-17.80	20230414	31950	40.22	20230316	78000	-42.56	20220810	31950	40.22	20230316	2.43	Y	196170	500	258 억		3953171	N	N	33770	N	00	N
176	20230801	100731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45150	550	2	1.23	9058843600	201579	36.96	44900	45500	44150	57900	31250	44600	44939.42	7.65	0	-10156	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	23344	-291.29	15.76	12	0.39	-155.00	2864.00	65061	20220810	-30.60	27901	20221013	61.82	54500	-17.16	20230414	31950	41.31	20230316	78000	-42.12	20220810	31950	41.31	20230316	2.43	Y	196170	500	258 억		3953171	N	N	33770	N	00	N
177	20230801	090725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	45150	550	2	1.23	2235385200	49789	9.13	44900	45300	44150	57900	31250	44600	44897.17	7.65	0	-3863	46733	45666	43833	42766	40933	46200	43300	259	13325	500	33000	50	1	51703106	23344	-291.29	15.76	12	0.10	-155.00	2864.00	65061	20220810	-30.60	27901	20221013	61.82	54500	-17.16	20230414	31950	41.31	20230316	78000	-42.12	20220810	31950	41.31	20230316	2.43	Y	196170	500	258 억		3953171	N	N	33770	N	00	N