KissMeData/140410/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	160836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	1450	2	3.66	14473744450	358056	150.61	40000	41250	39400	51500	27800	39650	40420.97	5.96	0	79549	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	12129	-30.27	41.90	12	1.21	-1358.00	981.00	48950	20230710	-16.04	12250	20221021	235.51	48950	-16.04	20230710	12500	228.80	20230119	48950	-16.04	20230710	12250	235.51	20221021	0.77	Y	140410	500	147 억		1758335	N	N	17562	N	00	N
3	20230731	150836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41050	1400	2	3.53	13509458300	334621	140.75	40000	41200	39400	51500	27800	39650	40372.89	5.96	0	75658	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	12114	-30.23	41.85	12	1.13	-1358.00	981.00	48950	20230710	-16.14	12250	20221021	235.10	48950	-16.14	20230710	12500	228.40	20230119	48950	-16.14	20230710	12250	235.10	20221021	0.77	Y	140410	500	147 억		1758335	N	N	26214	N	00	N
4	20230731	140839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40650	1000	2	2.52	10544367000	262177	110.28	40000	41200	39400	51500	27800	39650	40218.98	5.96	0	36179	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	11996	-29.93	41.44	12	0.89	-1358.00	981.00	48950	20230710	-16.96	12250	20221021	231.84	48950	-16.96	20230710	12500	225.20	20230119	48950	-16.96	20230710	12250	231.84	20221021	0.77	Y	140410	500	147 억		1758335	N	N	26214	N	00	N
5	20230731	130840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40000	350	2	0.88	9651212250	240074	100.98	40000	41200	39400	51500	27800	39650	40201.49	5.96	0	36474	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	11804	-29.46	40.77	12	0.81	-1358.00	981.00	48950	20230710	-18.28	12250	20221021	226.53	48950	-18.28	20230710	12500	220.00	20230119	48950	-18.28	20230710	12250	226.53	20221021	0.77	Y	140410	500	147 억		1758335	N	N	26214	N	00	N
6	20230731	120847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39900	250	2	0.63	8688078600	215919	90.82	40000	41200	39400	51500	27800	39650	40238.27	5.96	0	48009	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	11775	-29.38	40.67	12	0.73	-1358.00	981.00	48950	20230710	-18.49	12250	20221021	225.71	48950	-18.49	20230710	12500	219.20	20230119	48950	-18.49	20230710	12250	225.71	20221021	0.77	Y	140410	500	147 억		1758335	N	N	26214	N	00	N
7	20230731	110850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40500	850	2	2.14	7216069750	179273	75.41	40000	41200	39400	51500	27800	39650	40252.59	5.96	0	44105	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	11952	-29.82	41.28	12	0.61	-1358.00	981.00	48950	20230710	-17.26	12250	20221021	230.61	48950	-17.26	20230710	12500	224.00	20230119	48950	-17.26	20230710	12250	230.61	20221021	0.77	Y	140410	500	147 억		1758335	N	N	26214	N	00	N
8	20230731	100847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40450	800	2	2.02	4597894450	115182	48.45	40000	40700	39400	51500	27800	39650	39919.03	5.96	0	22886	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	11937	-29.79	41.23	12	0.39	-1358.00	981.00	48950	20230710	-17.36	12250	20221021	230.20	48950	-17.36	20230710	12500	223.60	20230119	48950	-17.36	20230710	12250	230.20	20221021	0.77	Y	140410	500	147 억		1758335	N	N	26214	N	00	N
9	20230731	090837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	-50	5	-0.13	216393000	5429	2.28	40000	40000	39600	51500	27800	39650	39867.54	5.96	0	-1218	41283	40466	39433	38616	37583	39950	38100	148	11850	500	28540	50	1	29510535	11686	-29.16	40.37	12	0.02	-1358.00	981.00	48950	20230710	-19.10	12250	20221021	223.27	48950	-19.10	20230710	12500	216.80	20230119	48950	-19.10	20230710	12250	223.27	20221021	0.77	Y	140410	500	147 억		1758335	N	N	26214	N	00	N
10	20230728	160839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39650	700	2	1.80	9284086700	235784	65.90	39800	40250	38400	50600	27300	38950	39375.27	5.97	0	18546	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11701	-29.20	40.42	12	0.80	-1358.00	981.00	48950	20230710	-19.00	12250	20221021	223.67	48950	-19.00	20230710	12500	217.20	20230119	48950	-19.00	20230710	12250	223.67	20221021	0.76	Y	140410	500	147 억		1762578	N	N	26214	N	00	N
11	20230728	150838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39850	900	2	2.31	8641438150	219602	61.37	39800	40250	38400	50600	27300	38950	39350.45	5.97	0	12377	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11760	-29.34	40.62	12	0.74	-1358.00	981.00	48950	20230710	-18.59	12250	20221021	225.31	48950	-18.59	20230710	12500	218.80	20230119	48950	-18.59	20230710	12250	225.31	20221021	0.76	Y	140410	500	147 억		1762578	N	N	23573	N	00	N
12	20230728	140836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	650	2	1.67	7248853800	184453	51.55	39800	40250	38400	50600	27300	38950	39299.19	5.97	0	3942	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11686	-29.16	40.37	12	0.63	-1358.00	981.00	48950	20230710	-19.10	12250	20221021	223.27	48950	-19.10	20230710	12500	216.80	20230119	48950	-19.10	20230710	12250	223.27	20221021	0.76	Y	140410	500	147 억		1762578	N	N	23573	N	00	N
13	20230728	130839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39500	550	2	1.41	6315553250	160943	44.98	39800	40250	38400	50600	27300	38950	39240.93	5.97	0	-3409	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11657	-29.09	40.27	12	0.55	-1358.00	981.00	48950	20230710	-19.31	12250	20221021	222.45	48950	-19.31	20230710	12500	216.00	20230119	48950	-19.31	20230710	12250	222.45	20221021	0.76	Y	140410	500	147 억		1762578	N	N	23573	N	00	N
14	20230728	120836	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39550	600	2	1.54	5819636250	148373	41.47	39800	40250	38400	50600	27300	38950	39223.01	5.97	0	-6689	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11671	-29.12	40.32	12	0.50	-1358.00	981.00	48950	20230710	-19.20	12250	20221021	222.86	48950	-19.20	20230710	12500	216.40	20230119	48950	-19.20	20230710	12250	222.86	20221021	0.76	Y	140410	500	147 억		1762578	N	N	23573	N	00	N
15	20230728	110843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39350	400	2	1.03	4848999500	123877	34.62	39800	40250	38400	50600	27300	38950	39143.66	5.97	0	-14283	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11612	-28.98	40.11	12	0.42	-1358.00	981.00	48950	20230710	-19.61	12250	20221021	221.22	48950	-19.61	20230710	12500	214.80	20230119	48950	-19.61	20230710	12250	221.22	20221021	0.76	Y	140410	500	147 억		1762578	N	N	23573	N	00	N
16	20230728	100833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38600	-350	5	-0.90	3805680250	97051	27.12	39800	40250	38400	50600	27300	38950	39213.20	5.97	0	-10540	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11391	-28.42	39.35	12	0.33	-1358.00	981.00	48950	20230710	-21.14	12250	20221021	215.10	48950	-21.14	20230710	12500	208.80	20230119	48950	-21.14	20230710	12250	215.10	20221021	0.76	Y	140410	500	147 억		1762578	N	N	23573	N	00	N
17	20230728	090841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40050	1100	2	2.82	897763350	22488	6.28	39800	40250	39300	50600	27300	38950	39921.89	5.97	0	4694	41250	40100	39150	38000	37050	40675	38575	148	11650	500	28040	50	1	29510535	11819	-29.49	40.83	12	0.08	-1358.00	981.00	48950	20230710	-18.18	12250	20221021	226.94	48950	-18.18	20230710	12500	220.40	20230119	48950	-18.18	20230710	12250	226.94	20221021	0.76	Y	140410	500	147 억		1762578	N	N	23573	N	00	N
18	20230727	160835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38950	1200	2	3.18	13979876500	355055	51.33	38200	40300	38200	49050	26450	37750	39374.70	5.90	153495	36197	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11494	-28.68	39.70	12	1.20	-1358.00	981.00	48950	20230710	-20.43	12250	20221021	217.96	48950	-20.43	20230710	12500	211.60	20230119	48950	-20.43	20230710	12250	217.96	20221021	0.77	Y	140410	500	147 억		1739601	N	N	23573	N	00	N
19	20230727	150835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38700	950	2	2.52	13109651050	332691	48.10	38200	40300	38200	49050	26450	37750	39404.89	5.90	153495	34176	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11420	-28.50	39.45	12	1.13	-1358.00	981.00	48950	20230710	-20.94	12250	20221021	215.92	48950	-20.94	20230710	12500	209.60	20230119	48950	-20.94	20230710	12250	215.92	20221021	0.77	Y	140410	500	147 억		1739601	N	N	41433	N	00	N
20	20230727	140831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39000	1250	2	3.31	11777683300	298495	43.16	38200	40300	38200	49050	26450	37750	39456.89	5.90	153495	33648	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11509	-28.72	39.76	12	1.01	-1358.00	981.00	48950	20230710	-20.33	12250	20221021	218.37	48950	-20.33	20230710	12500	212.00	20230119	48950	-20.33	20230710	12250	218.37	20221021	0.77	Y	140410	500	147 억		1739601	N	N	41433	N	00	N
21	20230727	130831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39650	1900	2	5.03	10799245250	273576	39.55	38200	40300	38200	49050	26450	37750	39474.39	5.90	153495	34918	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11700	-29.20	40.42	12	0.93	-1358.00	981.00	48950	20230710	-19.00	12250	20221021	223.67	48950	-19.00	20230710	12500	217.20	20230119	48950	-19.00	20230710	12250	223.67	20221021	0.77	Y	140410	500	147 억		1739601	N	N	41433	N	00	N
22	20230727	120832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39150	1400	2	3.71	9471417100	239886	34.68	38200	40300	38200	49050	26450	37750	39483.00	5.90	153495	24973	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11553	-28.83	39.91	12	0.81	-1358.00	981.00	48950	20230710	-20.02	12250	20221021	219.59	48950	-20.02	20230710	12500	213.20	20230119	48950	-20.02	20230710	12250	219.59	20221021	0.77	Y	140410	500	147 억		1739601	N	N	41433	N	00	N
23	20230727	110834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38950	1200	2	3.18	8499442300	215109	31.10	38200	40300	38200	49050	26450	37750	39512.27	5.90	153495	24439	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11494	-28.68	39.70	12	0.73	-1358.00	981.00	48950	20230710	-20.43	12250	20221021	217.96	48950	-20.43	20230710	12500	211.60	20230119	48950	-20.43	20230710	12250	217.96	20221021	0.77	Y	140410	500	147 억		1739601	N	N	41433	N	00	N
24	20230727	100832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39700	1950	2	5.17	6737911600	170320	24.63	38200	40300	38200	49050	26450	37750	39560.32	5.90	153495	33292	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11715	-29.23	40.47	12	0.58	-1358.00	981.00	48950	20230710	-18.90	12250	20221021	224.08	48950	-18.90	20230710	12500	217.60	20230119	48950	-18.90	20230710	12250	224.08	20221021	0.77	Y	140410	500	147 억		1739601	N	N	41433	N	00	N
25	20230727	090829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39150	1400	2	3.71	1142108550	29386	4.25	38200	39200	38200	49050	26450	37750	38865.78	5.90	153495	-1255	41450	39600	38550	36700	35650	39075	36175	148	11300	500	27180	50	1	29509035	11553	-28.83	39.91	12	0.10	-1358.00	981.00	48950	20230710	-20.02	12250	20221021	219.59	48950	-20.02	20230710	12500	213.20	20230119	48950	-20.02	20230710	12250	219.59	20221021	0.77	Y	140410	500	147 억		1739601	N	N	41433	N	00	N
26	20230726	160829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37750	-1450	5	-3.70	26525190550	689138	191.12	38850	40400	37500	50900	27450	39200	38490.21	5.37	0	118193	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11140	-27.80	38.48	12	2.34	-1358.00	981.00	48950	20230710	-22.88	12250	20221021	208.16	48950	-22.88	20230710	12500	202.00	20230119	48950	-22.88	20230710	12250	208.16	20221021	0.77	Y	140410	500	147 억		1586106	N	N	41433	N	00	N
27	20230726	150834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37850	-1350	5	-3.44	25479883550	661507	183.45	38850	40400	37500	50900	27450	39200	38517.70	5.37	0	112423	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11169	-27.87	38.58	12	2.24	-1358.00	981.00	48950	20230710	-22.68	12250	20221021	208.98	48950	-22.68	20230710	12500	202.80	20230119	48950	-22.68	20230710	12250	208.98	20221021	0.77	Y	140410	500	147 억		1586106	N	N	36303	N	00	N
28	20230726	140827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38550	-650	5	-1.66	22644095400	587344	162.89	38850	40400	37500	50900	27450	39200	38553.13	5.37	0	117274	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11376	-28.39	39.30	12	1.99	-1358.00	981.00	48950	20230710	-21.25	12250	20221021	214.69	48950	-21.25	20230710	12500	208.40	20230119	48950	-21.25	20230710	12250	214.69	20221021	0.77	Y	140410	500	147 억		1586106	N	N	36303	N	00	N
29	20230726	130826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38100	-1100	5	-2.81	15672358500	409371	113.53	38850	39350	37500	50900	27450	39200	38283.49	5.37	0	128920	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11243	-28.06	38.84	12	1.39	-1358.00	981.00	48950	20230710	-22.17	12250	20221021	211.02	48950	-22.17	20230710	12500	204.80	20230119	48950	-22.17	20230710	12250	211.02	20221021	0.77	Y	140410	500	147 억		1586106	N	N	36303	N	00	N
30	20230726	120828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38050	-1150	5	-2.93	12824648850	334244	92.69	38850	39350	37700	50900	27450	39200	38368.56	5.37	0	115760	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11228	-28.02	38.79	12	1.13	-1358.00	981.00	48950	20230710	-22.27	12250	20221021	210.61	48950	-22.27	20230710	12500	204.40	20230119	48950	-22.27	20230710	12250	210.61	20221021	0.77	Y	140410	500	147 억		1586106	N	N	36303	N	00	N
31	20230726	110823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38050	-1150	5	-2.93	11248274800	292740	81.18	38850	39350	37700	50900	27450	39200	38423.52	5.37	0	107918	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11228	-28.02	38.79	12	0.99	-1358.00	981.00	48950	20230710	-22.27	12250	20221021	210.61	48950	-22.27	20230710	12500	204.40	20230119	48950	-22.27	20230710	12250	210.61	20221021	0.77	Y	140410	500	147 억		1586106	N	N	36303	N	00	N
32	20230726	100831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38250	-950	5	-2.42	7941737650	205920	57.11	38850	39350	37950	50900	27450	39200	38566.41	5.37	0	78647	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11287	-28.17	38.99	12	0.70	-1358.00	981.00	48950	20230710	-21.86	12250	20221021	212.24	48950	-21.86	20230710	12500	206.00	20230119	48950	-21.86	20230710	12250	212.24	20221021	0.77	Y	140410	500	147 억		1586106	N	N	36303	N	00	N
33	20230726	090825	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38350	-850	5	-2.17	1780505250	45805	12.70	38850	39350	38200	50900	27450	39200	38869.79	5.37	0	9461	41500	40350	39450	38300	37400	39900	37850	148	11725	500	28220	50	1	29509035	11317	-28.24	39.09	12	0.16	-1358.00	981.00	48950	20230710	-21.65	12250	20221021	213.06	48950	-21.65	20230710	12500	206.80	20230119	48950	-21.65	20230710	12250	213.06	20221021	0.77	Y	140410	500	147 억		1586106	N	N	36303	N	00	N
34	20230725	160822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	-800	5	-2.00	14115616100	358531	75.15	39500	40600	38550	52000	28000	40000	39370.70	5.29	0	21100	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11568	-28.87	39.96	12	1.21	-1358.00	981.00	48950	20230710	-19.92	12250	20221021	220.00	48950	-19.92	20230710	12500	213.60	20230119	48950	-19.92	20230710	12250	220.00	20221021	0.88	Y	140410	500	147 억		1560638	N	N	36303	N	00	N
35	20230725	150813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39300	-700	5	-1.75	13530664700	343660	72.03	39500	40600	38550	52000	28000	40000	39372.15	5.29	0	19440	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11597	-28.94	40.06	12	1.16	-1358.00	981.00	48950	20230710	-19.71	12250	20221021	220.82	48950	-19.71	20230710	12500	214.40	20230119	48950	-19.71	20230710	12250	220.82	20221021	0.88	Y	140410	500	147 억		1560638	N	N	41382	N	00	N
36	20230725	140813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	-800	5	-2.00	10958559000	277929	58.26	39500	40600	38550	52000	28000	40000	39429.24	5.29	0	9652	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11568	-28.87	39.96	12	0.94	-1358.00	981.00	48950	20230710	-19.92	12250	20221021	220.00	48950	-19.92	20230710	12500	213.60	20230119	48950	-19.92	20230710	12250	220.00	20221021	0.88	Y	140410	500	147 억		1560638	N	N	41382	N	00	N
37	20230725	130821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39300	-700	5	-1.75	9063496400	229475	48.10	39500	40600	38550	52000	28000	40000	39496.55	5.29	0	1739	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11597	-28.94	40.06	12	0.78	-1358.00	981.00	48950	20230710	-19.71	12250	20221021	220.82	48950	-19.71	20230710	12500	214.40	20230119	48950	-19.71	20230710	12250	220.82	20221021	0.88	Y	140410	500	147 억		1560638	N	N	41382	N	00	N
38	20230725	120820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	-400	5	-1.00	7980043450	201953	42.33	39500	40600	38550	52000	28000	40000	39514.23	5.29	0	7274	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11686	-29.16	40.37	12	0.68	-1358.00	981.00	48950	20230710	-19.10	12250	20221021	223.27	48950	-19.10	20230710	12500	216.80	20230119	48950	-19.10	20230710	12250	223.27	20221021	0.88	Y	140410	500	147 억		1560638	N	N	41382	N	00	N
39	20230725	110819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39700	-300	5	-0.75	7144594650	180839	37.91	39500	40600	38550	52000	28000	40000	39507.90	5.29	0	5370	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11715	-29.23	40.47	12	0.61	-1358.00	981.00	48950	20230710	-18.90	12250	20221021	224.08	48950	-18.90	20230710	12500	217.60	20230119	48950	-18.90	20230710	12250	224.08	20221021	0.88	Y	140410	500	147 억		1560638	N	N	41382	N	00	N
40	20230725	100818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40400	400	2	1.00	5631064850	142837	29.94	39500	40600	38550	52000	28000	40000	39422.80	5.29	0	5713	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11922	-29.75	41.18	12	0.48	-1358.00	981.00	48950	20230710	-17.47	12250	20221021	229.80	48950	-17.47	20230710	12500	223.20	20230119	48950	-17.47	20230710	12250	229.80	20221021	0.88	Y	140410	500	147 억		1560638	N	N	41382	N	00	N
41	20230725	090818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38850	-1150	5	-2.88	2257758400	57818	12.12	39500	39800	38550	52000	28000	40000	39048.53	5.29	0	3352	43400	41700	40750	39050	38100	41225	38575	148	12000	500	28800	50	1	29509035	11464	-28.61	39.60	12	0.20	-1358.00	981.00	48950	20230710	-20.63	12250	20221021	217.14	48950	-20.63	20230710	12500	210.80	20230119	48950	-20.63	20230710	12250	217.14	20221021	0.88	Y	140410	500	147 억		1560638	N	N	41382	N	00	N
42	20230724	160820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40000	-1800	5	-4.31	19258377700	474079	113.98	41550	42450	39800	54300	29300	41800	40623.62	6.24	0	-94135	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	10697	-29.46	40.77	12	1.77	-1358.00	981.00	48950	20230710	-18.28	12250	20221021	226.53	48950	-18.28	20230710	12500	220.00	20230119	48950	-18.28	20230710	12250	226.53	20221021	0.84	Y	140410	500	133 억		1668819	N	N	40444	N	00	N
43	20230724	150816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40250	-1550	5	-3.71	17656426550	434103	104.37	41550	42450	39800	54300	29300	41800	40673.01	6.24	0	-81103	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	10764	-29.64	41.03	12	1.62	-1358.00	981.00	48950	20230710	-17.77	12250	20221021	228.57	48950	-17.77	20230710	12500	222.00	20230119	48950	-17.77	20230710	12250	228.57	20221021	0.84	Y	140410	500	133 억		1668819	N	N	55090	N	00	N
44	20230724	140815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40350	-1450	5	-3.47	16471677400	404704	97.30	41550	42450	39800	54300	29300	41800	40700.19	6.24	0	-78592	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	10790	-29.71	41.13	12	1.51	-1358.00	981.00	48950	20230710	-17.57	12250	20221021	229.39	48950	-17.57	20230710	12500	222.80	20230119	48950	-17.57	20230710	12250	229.39	20221021	0.84	Y	140410	500	133 억		1668819	N	N	55090	N	00	N
45	20230724	130815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40100	-1700	5	-4.07	13826849500	338767	81.45	41550	42450	40000	54300	29300	41800	40814.83	6.24	0	-67066	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	10724	-29.53	40.88	12	1.27	-1358.00	981.00	48950	20230710	-18.08	12250	20221021	227.35	48950	-18.08	20230710	12500	220.80	20230119	48950	-18.08	20230710	12250	227.35	20221021	0.84	Y	140410	500	133 억		1668819	N	N	55090	N	00	N
46	20230724	120816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40500	-1300	5	-3.11	12190817800	298041	71.66	41550	42450	40000	54300	29300	41800	40902.76	6.24	0	-63539	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	10831	-29.82	41.28	12	1.11	-1358.00	981.00	48950	20230710	-17.26	12250	20221021	230.61	48950	-17.26	20230710	12500	224.00	20230119	48950	-17.26	20230710	12250	230.61	20221021	0.84	Y	140410	500	133 억		1668819	N	N	55090	N	00	N
47	20230724	110820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40450	-1350	5	-3.23	9703043950	236170	56.78	41550	42450	40300	54300	29300	41800	41084.59	6.24	0	-63854	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	10817	-29.79	41.23	12	0.88	-1358.00	981.00	48950	20230710	-17.36	12250	20221021	230.20	48950	-17.36	20230710	12500	223.60	20230119	48950	-17.36	20230710	12250	230.20	20221021	0.84	Y	140410	500	133 억		1668819	N	N	55090	N	00	N
48	20230724	100811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41000	-800	5	-1.91	6845356900	165848	39.88	41550	42450	40600	54300	29300	41800	41274.46	6.24	0	-42303	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	10964	-30.19	41.79	12	0.62	-1358.00	981.00	48950	20230710	-16.24	12250	20221021	234.69	48950	-16.24	20230710	12500	228.00	20230119	48950	-16.24	20230710	12250	234.69	20221021	0.84	Y	140410	500	133 억		1668819	N	N	55090	N	00	N
49	20230724	090816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	-650	5	-1.56	1647907350	40002	9.62	41550	41550	40800	54300	29300	41800	41193.61	6.24	0	-2233	43533	42666	41233	40366	38933	43100	40800	134	12500	500	30090	50	1	26742018	11004	-30.30	41.95	12	0.15	-1358.00	981.00	48950	20230710	-15.93	12250	20221021	235.92	48950	-15.93	20230710	12500	229.20	20230119	48950	-15.93	20230710	12250	235.92	20221021	0.84	Y	140410	500	133 억		1668819	N	N	55090	N	00	N
50	20230721	160808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41800	1400	2	3.47	16841014550	412426	89.78	40000	42100	39800	52500	28300	40400	40832.40	5.88	0	72464	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	11178	-30.78	42.61	12	1.54	-1358.00	981.00	48950	20230710	-14.61	12250	20221021	241.22	48950	-14.61	20230710	12500	234.40	20230119	48950	-14.61	20230710	12250	241.22	20221021	0.86	Y	140410	500	133 억		1571618	N	N	55090	N	00	N
51	20230721	150811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41700	1300	2	3.22	15256018750	374541	81.54	40000	41700	39800	52500	28300	40400	40732.58	5.88	0	59924	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	11151	-30.71	42.51	12	1.40	-1358.00	981.00	48950	20230710	-14.81	12250	20221021	240.41	48950	-14.81	20230710	12500	233.60	20230119	48950	-14.81	20230710	12250	240.41	20221021	0.86	Y	140410	500	133 억		1571618	N	N	85483	N	00	N
52	20230721	140808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	550	2	1.36	12365001100	304489	66.29	40000	41550	39800	52500	28300	40400	40609.03	5.88	0	29731	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	10951	-30.15	41.74	12	1.14	-1358.00	981.00	48950	20230710	-16.34	12250	20221021	234.29	48950	-16.34	20230710	12500	227.60	20230119	48950	-16.34	20230710	12250	234.29	20221021	0.86	Y	140410	500	133 억		1571618	N	N	85483	N	00	N
53	20230721	130810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40550	150	2	0.37	10280955500	253363	55.16	40000	41550	39800	52500	28300	40400	40577.97	5.88	0	9778	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	10844	-29.86	41.34	12	0.95	-1358.00	981.00	48950	20230710	-17.16	12250	20221021	231.02	48950	-17.16	20230710	12500	224.40	20230119	48950	-17.16	20230710	12250	231.02	20221021	0.86	Y	140410	500	133 억		1571618	N	N	85483	N	00	N
54	20230721	120819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40450	50	2	0.12	9077124000	223689	48.70	40000	41550	39800	52500	28300	40400	40579.22	5.88	0	10888	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	10817	-29.79	41.23	12	0.84	-1358.00	981.00	48950	20230710	-17.36	12250	20221021	230.20	48950	-17.36	20230710	12500	223.60	20230119	48950	-17.36	20230710	12250	230.20	20221021	0.86	Y	140410	500	133 억		1571618	N	N	85483	N	00	N
55	20230721	110816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40150	-250	5	-0.62	7803469600	192064	41.81	40000	41550	39800	52500	28300	40400	40629.54	5.88	0	15439	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	10737	-29.57	40.93	12	0.72	-1358.00	981.00	48950	20230710	-17.98	12250	20221021	227.76	48950	-17.98	20230710	12500	221.20	20230119	48950	-17.98	20230710	12250	227.76	20221021	0.86	Y	140410	500	133 억		1571618	N	N	85483	N	00	N
56	20230721	100815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	300	2	0.74	4542444800	112188	24.42	40000	41050	39800	52500	28300	40400	40489.59	5.88	0	4241	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	10884	-29.97	41.49	12	0.42	-1358.00	981.00	48950	20230710	-16.85	12250	20221021	232.24	48950	-16.85	20230710	12500	225.60	20230119	48950	-16.85	20230710	12250	232.24	20221021	0.86	Y	140410	500	133 억		1571618	N	N	85483	N	00	N
57	20230721	090814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40050	-350	5	-0.87	952198900	23676	5.15	40000	40550	39800	52500	28300	40400	40217.81	5.88	0	-1957	42933	41666	40733	39466	38533	41200	39000	134	12100	500	29080	50	1	26742018	10710	-29.49	40.83	12	0.09	-1358.00	981.00	48950	20230710	-18.18	12250	20221021	226.94	48950	-18.18	20230710	12500	220.40	20230119	48950	-18.18	20230710	12250	226.94	20221021	0.86	Y	140410	500	133 억		1571618	N	N	85483	N	00	N
58	20230720	160806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40400	-1650	5	-3.92	18427302900	457002	46.37	42000	42000	39800	54600	29450	42050	40321.97	6.34	0	-140798	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10804	-29.75	41.18	12	1.71	-1358.00	981.00	48950	20230710	-17.47	12250	20221021	229.80	48950	-17.47	20230710	12500	223.20	20230119	48950	-17.47	20230710	12250	229.80	20221021	0.86	Y	140410	500	133 억		1695276	N	N	85483	N	00	N
59	20230720	150806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40300	-1750	5	-4.16	17641098800	437509	44.40	42000	42000	39800	54600	29450	42050	40321.68	6.34	0	-140220	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10777	-29.68	41.08	12	1.64	-1358.00	981.00	48950	20230710	-17.67	12250	20221021	228.98	48950	-17.67	20230710	12500	222.40	20230119	48950	-17.67	20230710	12250	228.98	20221021	0.86	Y	140410	500	133 억		1695276	N	N	49449	N	00	N
60	20230720	140805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40100	-1950	5	-4.64	15105150500	374307	37.98	42000	42000	39800	54600	29450	42050	40354.98	6.34	0	-149477	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10724	-29.53	40.88	12	1.40	-1358.00	981.00	48950	20230710	-18.08	12250	20221021	227.35	48950	-18.08	20230710	12500	220.80	20230119	48950	-18.08	20230710	12250	227.35	20221021	0.86	Y	140410	500	133 억		1695276	N	N	49449	N	00	N
61	20230720	130805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40150	-1900	5	-4.52	13599230900	336847	34.18	42000	42000	39800	54600	29450	42050	40372.13	6.34	0	-141906	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10737	-29.57	40.93	12	1.26	-1358.00	981.00	48950	20230710	-17.98	12250	20221021	227.76	48950	-17.98	20230710	12500	221.20	20230119	48950	-17.98	20230710	12250	227.76	20221021	0.86	Y	140410	500	133 억		1695276	N	N	49449	N	00	N
62	20230720	120811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40150	-1900	5	-4.52	12719556250	314918	31.96	42000	42000	39800	54600	29450	42050	40390.06	6.34	0	-139032	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10737	-29.57	40.93	12	1.18	-1358.00	981.00	48950	20230710	-17.98	12250	20221021	227.76	48950	-17.98	20230710	12500	221.20	20230119	48950	-17.98	20230710	12250	227.76	20221021	0.86	Y	140410	500	133 억		1695276	N	N	49449	N	00	N
63	20230720	110809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40350	-1700	5	-4.04	11464423850	283659	28.78	42000	42000	39800	54600	29450	42050	40416.22	6.34	0	-131794	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10790	-29.71	41.13	12	1.06	-1358.00	981.00	48950	20230710	-17.57	12250	20221021	229.39	48950	-17.57	20230710	12500	222.80	20230119	48950	-17.57	20230710	12250	229.39	20221021	0.86	Y	140410	500	133 억		1695276	N	N	49449	N	00	N
64	20230720	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40050	-2000	5	-4.76	9558608450	236385	23.99	42000	42000	39800	54600	29450	42050	40436.61	6.34	0	-114044	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10710	-29.49	40.83	12	0.88	-1358.00	981.00	48950	20230710	-18.18	12250	20221021	226.94	48950	-18.18	20230710	12500	220.40	20230119	48950	-18.18	20230710	12250	226.94	20221021	0.86	Y	140410	500	133 억		1695276	N	N	49449	N	00	N
65	20230720	090802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41100	-950	5	-2.26	2082862650	50696	5.14	42000	42000	40700	54600	29450	42050	41085.34	6.34	0	-18694	46850	44450	41550	39150	36250	45650	40350	134	12575	500	30270	50	1	26742018	10991	-30.27	41.90	12	0.19	-1358.00	981.00	48950	20230710	-16.04	12250	20221021	235.51	48950	-16.04	20230710	12500	228.80	20230119	48950	-16.04	20230710	12250	235.51	20221021	0.86	Y	140410	500	133 억		1695276	N	N	49449	N	00	N
66	20230719	160816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42050	2150	2	5.39	40777296500	979634	226.86	40400	43950	38650	51800	27950	39900	41624.70	6.44	0	-18305	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	11245	-30.96	42.86	12	3.66	-1358.00	981.00	48950	20230710	-14.10	12250	20221021	243.27	48950	-14.10	20230710	12500	236.40	20230119	48950	-14.10	20230710	12250	243.27	20221021	0.87	Y	140410	500	133 억		1723207	N	N	49449	N	00	N
67	20230719	150817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42400	2500	2	6.27	39787880450	956161	221.42	40400	43950	38650	51800	27950	39900	41612.11	6.44	0	-18074	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	11339	-31.22	43.22	12	3.58	-1358.00	981.00	48950	20230710	-13.38	12250	20221021	246.12	48950	-13.38	20230710	12500	239.20	20230119	48950	-13.38	20230710	12250	246.12	20221021	0.87	Y	140410	500	133 억		1723207	N	N	35750	N	00	N
68	20230719	140818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	1050	2	2.63	37161250750	893057	206.81	40400	43950	38650	51800	27950	39900	41611.29	6.44	0	-10768	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	10951	-30.15	41.74	12	3.34	-1358.00	981.00	48950	20230710	-16.34	12250	20221021	234.29	48950	-16.34	20230710	12500	227.60	20230119	48950	-16.34	20230710	12250	234.29	20221021	0.87	Y	140410	500	133 억		1723207	N	N	35750	N	00	N
69	20230719	130809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42350	2450	2	6.14	33111426950	796292	184.40	40400	43950	38650	51800	27950	39900	41582.02	6.44	0	-2084	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	11325	-31.19	43.17	12	2.98	-1358.00	981.00	48950	20230710	-13.48	12250	20221021	245.71	48950	-13.48	20230710	12500	238.80	20230119	48950	-13.48	20230710	12250	245.71	20221021	0.87	Y	140410	500	133 억		1723207	N	N	35750	N	00	N
70	20230719	120820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42150	2250	2	5.64	28723238600	693209	160.53	40400	43950	38650	51800	27950	39900	41435.18	6.44	0	-25536	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	11272	-31.04	42.97	12	2.59	-1358.00	981.00	48950	20230710	-13.89	12250	20221021	244.08	48950	-13.89	20230710	12500	237.20	20230119	48950	-13.89	20230710	12250	244.08	20221021	0.87	Y	140410	500	133 억		1723207	N	N	35750	N	00	N
71	20230719	110818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40000	100	2	0.25	8420244500	213128	49.36	40400	40850	38650	51800	27950	39900	39507.92	6.44	0	-24275	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	10697	-29.46	40.77	12	0.80	-1358.00	981.00	48950	20230710	-18.28	12250	20221021	226.53	48950	-18.28	20230710	12500	220.00	20230119	48950	-18.28	20230710	12250	226.53	20221021	0.87	Y	140410	500	133 억		1723207	N	N	35750	N	00	N
72	20230719	100812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39750	-150	5	-0.38	5952333450	151541	35.09	40400	40850	38650	51800	27950	39900	39278.70	6.44	0	-35195	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	10630	-29.27	40.52	12	0.57	-1358.00	981.00	48950	20230710	-18.79	12250	20221021	224.49	48950	-18.79	20230710	12500	218.00	20230119	48950	-18.79	20230710	12250	224.49	20221021	0.87	Y	140410	500	133 억		1723207	N	N	35750	N	00	N
73	20230719	090812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39450	-450	5	-1.13	1341063900	33683	7.80	40400	40850	39200	51800	27950	39900	39814.27	6.44	0	-11747	42200	41050	39800	38650	37400	41625	39225	134	11925	500	28720	50	1	26742018	10550	-29.05	40.21	12	0.13	-1358.00	981.00	48950	20230710	-19.41	12250	20221021	222.04	48950	-19.41	20230710	12500	215.60	20230119	48950	-19.41	20230710	12250	222.04	20221021	0.87	Y	140410	500	133 억		1723207	N	N	35750	N	00	N
74	20230718	160811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39900	450	2	1.14	17188573000	430069	102.57	39750	40950	38550	51200	27650	39450	39967.03	6.30	0	28633	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10670	-29.38	40.67	12	1.61	-1358.00	981.00	48950	20230710	-18.49	12250	20221021	225.71	48950	-18.49	20230710	12500	219.20	20230119	48950	-18.49	20230710	12250	225.71	20221021	0.81	Y	140410	500	133 억		1685944	N	N	35750	N	00	N
75	20230718	150809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39950	500	2	1.27	16674781750	417188	99.50	39750	40950	38550	51200	27650	39450	39969.47	6.30	0	28315	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10683	-29.42	40.72	12	1.56	-1358.00	981.00	48950	20230710	-18.39	12250	20221021	226.12	48950	-18.39	20230710	12500	219.60	20230119	48950	-18.39	20230710	12250	226.12	20221021	0.81	Y	140410	500	133 억		1685944	N	N	33119	N	00	N
76	20230718	140805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40300	850	2	2.15	14700264850	367850	87.73	39750	40950	38550	51200	27650	39450	39962.66	6.30	0	48163	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10777	-29.68	41.08	12	1.38	-1358.00	981.00	48950	20230710	-17.67	12250	20221021	228.98	48950	-17.67	20230710	12500	222.40	20230119	48950	-17.67	20230710	12250	228.98	20221021	0.81	Y	140410	500	133 억		1685944	N	N	33119	N	00	N
77	20230718	130806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40300	850	2	2.15	13561345500	339542	80.98	39750	40950	38550	51200	27650	39450	39940.11	6.30	0	47758	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10777	-29.68	41.08	12	1.27	-1358.00	981.00	48950	20230710	-17.67	12250	20221021	228.98	48950	-17.67	20230710	12500	222.40	20230119	48950	-17.67	20230710	12250	228.98	20221021	0.81	Y	140410	500	133 억		1685944	N	N	33119	N	00	N
78	20230718	120813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40000	550	2	1.39	11487789000	288315	68.76	39750	40750	38550	51200	27650	39450	39844.58	6.30	0	30593	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10697	-29.46	40.77	12	1.08	-1358.00	981.00	48950	20230710	-18.28	12250	20221021	226.53	48950	-18.28	20230710	12500	220.00	20230119	48950	-18.28	20230710	12250	226.53	20221021	0.81	Y	140410	500	133 억		1685944	N	N	33119	N	00	N
79	20230718	110814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40100	650	2	1.65	8493553350	213945	51.03	39750	40750	38550	51200	27650	39450	39699.70	6.30	0	8102	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10724	-29.53	40.88	12	0.80	-1358.00	981.00	48950	20230710	-18.08	12250	20221021	227.35	48950	-18.08	20230710	12500	220.80	20230119	48950	-18.08	20230710	12250	227.35	20221021	0.81	Y	140410	500	133 억		1685944	N	N	33119	N	00	N
80	20230718	100806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	-250	5	-0.63	5534657550	138612	33.06	39750	40750	39100	51200	27650	39450	39929.14	6.30	0	-3560	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10483	-28.87	39.96	12	0.52	-1358.00	981.00	48950	20230710	-19.92	12250	20221021	220.00	48950	-19.92	20230710	12500	213.60	20230119	48950	-19.92	20230710	12250	220.00	20221021	0.81	Y	140410	500	133 억		1685944	N	N	33119	N	00	N
81	20230718	090805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40650	1200	2	3.04	1485715350	37052	8.84	39750	40750	39300	51200	27650	39450	40098.11	6.30	0	-2367	41550	40500	38950	37900	36350	41025	38425	134	11775	500	28400	50	1	26742018	10871	-29.93	41.44	12	0.14	-1358.00	981.00	48950	20230710	-16.96	12250	20221021	231.84	48950	-16.96	20230710	12500	225.20	20230119	48950	-16.96	20230710	12250	231.84	20221021	0.81	Y	140410	500	133 억		1685944	N	N	33119	N	00	N
82	20230717	160806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39450	100	2	0.25	16218981050	417489	82.26	38550	40000	37400	51100	27550	39350	38847.21	6.31	0	-6720	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10550	-29.05	40.21	12	1.56	-1358.00	981.00	48950	20230710	-19.41	12250	20221021	222.04	48950	-19.41	20230710	12500	215.60	20230119	48950	-19.41	20230710	12250	222.04	20221021	0.83	Y	140410	500	133 억		1687100	N	N	33119	N	00	N
83	20230717	150803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39550	200	2	0.51	15537719700	400212	78.85	38550	40000	37400	51100	27550	39350	38822.70	6.31	0	-12542	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10576	-29.12	40.32	12	1.50	-1358.00	981.00	48950	20230710	-19.20	12250	20221021	222.86	48950	-19.20	20230710	12500	216.40	20230119	48950	-19.20	20230710	12250	222.86	20221021	0.83	Y	140410	500	133 억		1687100	N	N	60646	N	00	N
84	20230717	140806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39450	100	2	0.25	14544374750	375102	73.91	38550	40000	37400	51100	27550	39350	38773.26	6.31	0	-12509	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10550	-29.05	40.21	12	1.40	-1358.00	981.00	48950	20230710	-19.41	12250	20221021	222.04	48950	-19.41	20230710	12500	215.60	20230119	48950	-19.41	20230710	12250	222.04	20221021	0.83	Y	140410	500	133 억		1687100	N	N	60646	N	00	N
85	20230717	130759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39450	100	2	0.25	13700290900	353607	69.67	38550	40000	37400	51100	27550	39350	38743.07	6.31	0	-11478	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10550	-29.05	40.21	12	1.32	-1358.00	981.00	48950	20230710	-19.41	12250	20221021	222.04	48950	-19.41	20230710	12500	215.60	20230119	48950	-19.41	20230710	12250	222.04	20221021	0.83	Y	140410	500	133 억		1687100	N	N	60646	N	00	N
86	20230717	120809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39350	0	3	0.00	12749469450	329529	64.93	38550	40000	37400	51100	27550	39350	38688.42	6.31	0	-8817	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10523	-28.98	40.11	12	1.23	-1358.00	981.00	48950	20230710	-19.61	12250	20221021	221.22	48950	-19.61	20230710	12500	214.80	20230119	48950	-19.61	20230710	12250	221.22	20221021	0.83	Y	140410	500	133 억		1687100	N	N	60646	N	00	N
87	20230717	110759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39150	-200	5	-0.51	10075649000	261930	51.61	38550	39550	37400	51100	27550	39350	38464.33	6.31	0	7344	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10470	-28.83	39.91	12	0.98	-1358.00	981.00	48950	20230710	-20.02	12250	20221021	219.59	48950	-20.02	20230710	12500	213.20	20230119	48950	-20.02	20230710	12250	219.59	20221021	0.83	Y	140410	500	133 억		1687100	N	N	60646	N	00	N
88	20230717	100759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39050	-300	5	-0.76	7916179850	206506	40.69	38550	39450	37400	51100	27550	39350	38330.07	6.31	0	4048	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10443	-28.76	39.81	12	0.77	-1358.00	981.00	48950	20230710	-20.22	12250	20221021	218.78	48950	-20.22	20230710	12500	212.40	20230119	48950	-20.22	20230710	12250	218.78	20221021	0.83	Y	140410	500	133 억		1687100	N	N	60646	N	00	N
89	20230717	090759	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38150	-1200	5	-3.05	3166010350	83098	16.37	38550	38750	37400	51100	27550	39350	38087.95	6.31	0	-2261	42016	40682	39766	38432	37516	40225	37975	134	11775	500	28330	50	1	26742018	10202	-28.09	38.89	12	0.31	-1358.00	981.00	48950	20230710	-22.06	12250	20221021	211.43	48950	-22.06	20230710	12500	205.20	20230119	48950	-22.06	20230710	12250	211.43	20221021	0.83	Y	140410	500	133 억		1687100	N	N	60646	N	00	N
90	20230714	160758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39350	-1550	5	-3.79	19976780600	502626	67.36	41050	41100	38850	53100	28650	40900	39744.46	6.71	0	-97293	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10523	-28.98	40.11	12	1.88	-1358.00	981.00	48950	20230710	-19.61	12250	20221021	221.22	48950	-19.61	20230710	12500	214.80	20230119	48950	-19.61	20230710	12250	221.22	20221021	0.77	Y	140410	500	133 억		1793054	N	N	60646	N	00	N
91	20230714	150802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39000	-1900	5	-4.65	18698042500	470014	62.99	41050	41100	38850	53100	28650	40900	39780.74	6.71	0	-98736	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10429	-28.72	39.76	12	1.76	-1358.00	981.00	48950	20230710	-20.33	12250	20221021	218.37	48950	-20.33	20230710	12500	212.00	20230119	48950	-20.33	20230710	12250	218.37	20221021	0.77	Y	140410	500	133 억		1793054	N	N	40602	N	00	N
92	20230714	140807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39400	-1500	5	-3.67	15292497900	383157	51.35	41050	41100	38900	53100	28650	40900	39910.59	6.71	0	-90588	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10536	-29.01	40.16	12	1.43	-1358.00	981.00	48950	20230710	-19.51	12250	20221021	221.63	48950	-19.51	20230710	12500	215.20	20230119	48950	-19.51	20230710	12250	221.63	20221021	0.77	Y	140410	500	133 억		1793054	N	N	40602	N	00	N
93	20230714	130755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40400	-500	5	-1.22	13110708250	328286	43.99	41050	41100	38900	53100	28650	40900	39935.44	6.71	0	-79239	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10804	-29.75	41.18	12	1.23	-1358.00	981.00	48950	20230710	-17.47	12250	20221021	229.80	48950	-17.47	20230710	12500	223.20	20230119	48950	-17.47	20230710	12250	229.80	20221021	0.77	Y	140410	500	133 억		1793054	N	N	40602	N	00	N
94	20230714	120756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	50	2	0.12	11731637000	294334	39.44	41050	41100	38900	53100	28650	40900	39856.54	6.71	0	-72690	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10951	-30.15	41.74	12	1.10	-1358.00	981.00	48950	20230710	-16.34	12250	20221021	234.29	48950	-16.34	20230710	12500	227.60	20230119	48950	-16.34	20230710	12250	234.29	20221021	0.77	Y	140410	500	133 억		1793054	N	N	40602	N	00	N
95	20230714	110804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39750	-1150	5	-2.81	10137315100	254712	34.13	41050	41100	38900	53100	28650	40900	39797.05	6.71	0	-65880	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10630	-29.27	40.52	12	0.95	-1358.00	981.00	48950	20230710	-18.79	12250	20221021	224.49	48950	-18.79	20230710	12500	218.00	20230119	48950	-18.79	20230710	12250	224.49	20221021	0.77	Y	140410	500	133 억		1793054	N	N	40602	N	00	N
96	20230714	100805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40150	-750	5	-1.83	7768659300	195611	26.21	41050	41100	38900	53100	28650	40900	39711.92	6.71	0	-62563	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10737	-29.57	40.93	12	0.73	-1358.00	981.00	48950	20230710	-17.98	12250	20221021	227.76	48950	-17.98	20230710	12500	221.20	20230119	48950	-17.98	20230710	12250	227.76	20221021	0.77	Y	140410	500	133 억		1793054	N	N	40602	N	00	N
97	20230714	090801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39950	-950	5	-2.32	1953946250	48634	6.52	41050	41100	39600	53100	28650	40900	40169.34	6.71	0	-20494	44633	42766	40083	38216	35533	43700	39150	134	12225	500	29440	50	1	26742018	10683	-29.42	40.72	12	0.18	-1358.00	981.00	48950	20230710	-18.39	12250	20221021	226.12	48950	-18.39	20230710	12500	219.60	20230119	48950	-18.39	20230710	12250	226.12	20221021	0.77	Y	140410	500	133 억		1793054	N	N	40602	N	00	N
98	20230713	160758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40900	3250	2	8.63	29887225200	742933	55.70	37400	41950	37400	48900	26400	37650	40231.14	6.65	0	15630	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	10937	-30.12	41.69	12	2.78	-1358.00	981.00	48950	20230710	-16.45	12250	20221021	233.88	48950	-16.45	20230710	12500	227.20	20230119	48950	-16.45	20230710	12250	233.88	20221021	0.76	Y	140410	500	133 억		1777783	N	N	40262	N	00	N
99	20230713	150753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40450	2800	2	7.44	28700608750	713792	53.52	37400	41950	37400	48900	26400	37650	40212.04	6.65	0	22864	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	10817	-29.79	41.23	12	2.67	-1358.00	981.00	48950	20230710	-17.36	12250	20221021	230.20	48950	-17.36	20230710	12500	223.60	20230119	48950	-17.36	20230710	12250	230.20	20221021	0.76	Y	140410	500	133 억		1777783	N	N	85338	N	00	N
100	20230713	140752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40150	2500	2	6.64	26873710000	668616	50.13	37400	41950	37400	48900	26400	37650	40196.65	6.65	0	21902	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	10737	-29.57	40.93	12	2.50	-1358.00	981.00	48950	20230710	-17.98	12250	20221021	227.76	48950	-17.98	20230710	12500	221.20	20230119	48950	-17.98	20230710	12250	227.76	20221021	0.76	Y	140410	500	133 억		1777783	N	N	85338	N	00	N
101	20230713	130756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	1950	2	5.18	25562781400	635723	47.67	37400	41950	37400	48900	26400	37650	40214.39	6.65	0	26095	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	10590	-29.16	40.37	12	2.38	-1358.00	981.00	48950	20230710	-19.10	12250	20221021	223.27	48950	-19.10	20230710	12500	216.80	20230119	48950	-19.10	20230710	12250	223.27	20221021	0.76	Y	140410	500	133 억		1777783	N	N	85338	N	00	N
102	20230713	120752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39950	2300	2	6.11	23663372350	587899	44.08	37400	41950	37400	48900	26400	37650	40254.94	6.65	0	35109	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	10683	-29.42	40.72	12	2.20	-1358.00	981.00	48950	20230710	-18.39	12250	20221021	226.12	48950	-18.39	20230710	12500	219.60	20230119	48950	-18.39	20230710	12250	226.12	20221021	0.76	Y	140410	500	133 억		1777783	N	N	85338	N	00	N
103	20230713	110755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39900	2250	2	5.98	21583328150	536105	40.20	37400	41950	37400	48900	26400	37650	40264.13	6.65	0	37546	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	10670	-29.38	40.67	12	2.00	-1358.00	981.00	48950	20230710	-18.49	12250	20221021	225.71	48950	-18.49	20230710	12500	219.20	20230119	48950	-18.49	20230710	12250	225.71	20221021	0.76	Y	140410	500	133 억		1777783	N	N	85338	N	00	N
104	20230713	100750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41950	4300	2	11.42	15989817550	399204	29.93	37400	41950	37400	48900	26400	37650	40059.97	6.65	0	19760	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	11218	-30.89	42.76	12	1.49	-1358.00	981.00	48950	20230710	-14.30	12250	20221021	242.45	48950	-14.30	20230710	12500	235.60	20230119	48950	-14.30	20230710	12250	242.45	20221021	0.76	Y	140410	500	133 억		1777783	N	N	85338	N	00	N
105	20230713	090739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	1550	2	4.12	2815586850	72773	5.46	37400	39550	37400	48900	26400	37650	38703.70	6.65	0	-1567	41783	39716	37383	35316	32983	38550	34150	134	11250	500	27100	50	1	26742018	10483	-28.87	39.96	12	0.27	-1358.00	981.00	48950	20230710	-19.92	12250	20221021	220.00	48950	-19.92	20230710	12500	213.60	20230119	48950	-19.92	20230710	12250	220.00	20221021	0.76	Y	140410	500	133 억		1777783	N	N	85338	N	00	N
106	20230712	160748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37650	-1250	5	-3.21	48991187950	1328958	141.93	39200	39450	35050	50500	27250	38900	36862.92	6.46	0	63301	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	10068	-27.72	38.38	12	4.97	-1358.00	981.00	48950	20230710	-23.08	12250	20221021	207.35	48950	-23.08	20230710	12500	201.20	20230119	48950	-23.08	20230710	12250	207.35	20221021	0.81	Y	140410	500	133 억		1726439	N	N	85338	N	00	N
107	20230712	150744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37400	-1500	5	-3.86	48122860300	1305840	139.46	39200	39450	35050	50500	27250	38900	36852.03	6.46	0	59145	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	10002	-27.54	38.12	12	4.88	-1358.00	981.00	48950	20230710	-23.60	12250	20221021	205.31	48950	-23.60	20230710	12500	199.20	20230119	48950	-23.60	20230710	12250	205.31	20221021	0.81	Y	140410	500	133 억		1726439	N	N	58030	N	00	N
108	20230712	140742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37250	-1650	5	-4.24	44643890200	1212824	129.53	39200	39450	35050	50500	27250	38900	36809.87	6.46	0	70183	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	9961	-27.43	37.97	12	4.54	-1358.00	981.00	48950	20230710	-23.90	12250	20221021	204.08	48950	-23.90	20230710	12500	198.00	20230119	48950	-23.90	20230710	12250	204.08	20221021	0.81	Y	140410	500	133 억		1726439	N	N	58030	N	00	N
109	20230712	130744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37750	-1150	5	-2.96	42807350000	1163843	124.30	39200	39450	35050	50500	27250	38900	36781.03	6.46	0	64999	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	10095	-27.80	38.48	12	4.35	-1358.00	981.00	48950	20230710	-22.88	12250	20221021	208.16	48950	-22.88	20230710	12500	202.00	20230119	48950	-22.88	20230710	12250	208.16	20221021	0.81	Y	140410	500	133 억		1726439	N	N	58030	N	00	N
110	20230712	120747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37950	-950	5	-2.44	41216815750	1121686	119.79	39200	39450	35050	50500	27250	38900	36745.41	6.46	0	63491	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	10149	-27.95	38.69	12	4.19	-1358.00	981.00	48950	20230710	-22.47	12250	20221021	209.80	48950	-22.47	20230710	12500	203.60	20230119	48950	-22.47	20230710	12250	209.80	20221021	0.81	Y	140410	500	133 억		1726439	N	N	58030	N	00	N
111	20230712	110746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37900	-1000	5	-2.57	36157403000	988071	105.52	39200	39450	35050	50500	27250	38900	36593.93	6.46	0	52774	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	10135	-27.91	38.63	12	3.69	-1358.00	981.00	48950	20230710	-22.57	12250	20221021	209.39	48950	-22.57	20230710	12500	203.20	20230119	48950	-22.57	20230710	12250	209.39	20221021	0.81	Y	140410	500	133 억		1726439	N	N	58030	N	00	N
112	20230712	100746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36050	-2850	5	-7.33	21926077050	594446	63.49	39200	39450	35700	50500	27250	38900	36884.89	6.46	0	5888	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	9640	-26.55	36.75	12	2.22	-1358.00	981.00	48950	20230710	-26.35	12250	20221021	194.29	48950	-26.35	20230710	12500	188.40	20230119	48950	-26.35	20230710	12250	194.29	20221021	0.81	Y	140410	500	133 억		1726439	N	N	58030	N	00	N
113	20230712	090748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38350	-550	5	-1.41	1814117100	46616	4.98	39200	39450	38350	50500	27250	38900	38916.19	6.46	0	-7139	43500	41200	39700	37400	35900	42350	38550	134	11625	500	28000	50	1	26742018	10256	-28.24	39.09	12	0.17	-1358.00	981.00	48950	20230710	-21.65	12250	20221021	213.06	48950	-21.65	20230710	12500	206.80	20230119	48950	-21.65	20230710	12250	213.06	20221021	0.81	Y	140410	500	133 억		1726439	N	N	58030	N	00	N
114	20230711	160736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38900	-350	5	-0.89	36924948450	932895	49.08	38750	42000	38200	51000	27500	39250	39582.37	6.53	0	-46334	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10403	-28.65	39.65	12	3.49	-1358.00	981.00	48950	20230710	-20.53	12250	20221021	217.55	48950	-20.53	20230710	12500	211.20	20230119	48950	-20.53	20230710	12250	217.55	20221021	0.83	Y	140410	500	133 억		1745370	N	N	58030	N	00	N
115	20230711	150734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38650	-600	5	-1.53	35599116250	898714	47.28	38750	42000	38200	51000	27500	39250	39611.32	6.53	0	-39033	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10336	-28.46	39.40	12	3.36	-1358.00	981.00	48950	20230710	-21.04	12250	20221021	215.51	48950	-21.04	20230710	12500	209.20	20230119	48950	-21.04	20230710	12250	215.51	20221021	0.83	Y	140410	500	133 억		1745370	N	N	143668	N	00	N
116	20230711	140729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39300	50	2	0.13	31981022300	805404	42.37	38750	42000	38200	51000	27500	39250	39708.26	6.53	0	-18880	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10510	-28.94	40.06	12	3.01	-1358.00	981.00	48950	20230710	-19.71	12250	20221021	220.82	48950	-19.71	20230710	12500	214.40	20230119	48950	-19.71	20230710	12250	220.82	20221021	0.83	Y	140410	500	133 억		1745370	N	N	143668	N	00	N
117	20230711	130722	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38850	-400	5	-1.02	30132292600	758166	39.89	38750	42000	38200	51000	27500	39250	39743.90	6.53	0	-1594	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10389	-28.61	39.60	12	2.84	-1358.00	981.00	48950	20230710	-20.63	12250	20221021	217.14	48950	-20.63	20230710	12500	210.80	20230119	48950	-20.63	20230710	12250	217.14	20221021	0.83	Y	140410	500	133 억		1745370	N	N	143668	N	00	N
118	20230711	120739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39250	0	3	0.00	28404021250	714101	37.57	38750	42000	38200	51000	27500	39250	39776.19	6.53	0	7366	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10496	-28.90	40.01	12	2.67	-1358.00	981.00	48950	20230710	-19.82	12250	20221021	220.41	48950	-19.82	20230710	12500	214.00	20230119	48950	-19.82	20230710	12250	220.41	20221021	0.83	Y	140410	500	133 억		1745370	N	N	143668	N	00	N
119	20230711	110743	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39250	0	3	0.00	24411560600	611056	32.15	38750	42000	38200	51000	27500	39250	39950.22	6.53	0	16946	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10496	-28.90	40.01	12	2.29	-1358.00	981.00	48950	20230710	-19.82	12250	20221021	220.41	48950	-19.82	20230710	12500	214.00	20230119	48950	-19.82	20230710	12250	220.41	20221021	0.83	Y	140410	500	133 억		1745370	N	N	143668	N	00	N
120	20230711	100740	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	350	2	0.89	16842071850	417091	21.94	38750	42000	38500	51000	27500	39250	40380.86	6.53	0	-3406	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10590	-29.16	40.37	12	1.56	-1358.00	981.00	48950	20230710	-19.10	12250	20221021	223.27	48950	-19.10	20230710	12500	216.80	20230119	48950	-19.10	20230710	12250	223.27	20221021	0.83	Y	140410	500	133 억		1745370	N	N	143668	N	00	N
121	20230711	090738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40650	1400	2	3.57	6368240850	156725	8.25	38750	42000	38500	51000	27500	39250	40636.52	6.53	0	-5136	52383	45816	42383	35816	32383	44100	34100	134	11750	500	28260	50	1	26742018	10871	-29.93	41.44	12	0.59	-1358.00	981.00	48950	20230710	-16.96	12250	20221021	231.84	48950	-16.96	20230710	12500	225.20	20230119	48950	-16.96	20230710	12250	231.84	20221021	0.83	Y	140410	500	133 억		1745370	N	N	143668	N	00	N
122	20230710	160732	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39250	-7600	5	-16.22	81387731600	1890328	236.80	47500	48950	38950	60900	32800	46850	43056.47	6.91	0	-133572	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	10496	-28.90	40.01	12	7.07	-1358.00	981.00	48950	20230710	-19.82	12250	20221021	220.41	48950	-19.82	20230710	12500	214.00	20230119	48950	-19.82	20230710	12250	220.41	20221021	0.83	Y	140410	500	133 억		1849067	N	N	143668	N	00	N
123	20230710	150734	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39600	-7250	5	-15.47	76612418400	1768582	221.55	47500	48950	39000	60900	32800	46850	43316.11	6.91	0	-154795	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	10590	-29.16	40.37	12	6.61	-1358.00	981.00	48950	20230710	-19.10	12250	20221021	223.27	48950	-19.10	20230710	12500	216.80	20230119	48950	-19.10	20230710	12250	223.27	20221021	0.83	Y	140410	500	133 억		1849067	N	N	82337	N	00	N
124	20230710	140726	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	40800	-6050	5	-12.91	61302562750	1385042	173.50	47500	48950	40250	60900	32800	46850	44258.15	6.91	0	-195184	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	10911	-30.04	41.59	12	5.18	-1358.00	981.00	48950	20230710	-16.65	12250	20221021	233.06	48950	-16.65	20230710	12500	226.40	20230119	48950	-16.65	20230710	12250	233.06	20221021	0.83	Y	140410	500	133 억		1849067	N	N	82337	N	00	N
125	20230710	130718	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43200	-3650	5	-7.79	42749036950	938853	117.61	47500	48950	43150	60900	32800	46850	45531.54	6.91	0	-203672	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	11553	-31.81	44.04	12	3.51	-1358.00	981.00	48950	20230710	-11.75	12250	20221021	252.65	48950	-11.75	20230710	12500	245.60	20230119	48950	-11.75	20230710	12250	252.65	20221021	0.83	Y	140410	500	133 억		1849067	N	N	82337	N	00	N
126	20230710	120737	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43800	-3050	5	-6.51	37383980450	815575	102.17	47500	48950	43350	60900	32800	46850	45836.06	6.91	0	-158013	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	11713	-32.25	44.65	12	3.05	-1358.00	981.00	48950	20230710	-10.52	12250	20221021	257.55	48950	-10.52	20230710	12500	250.40	20230119	48950	-10.52	20230710	12250	257.55	20221021	0.83	Y	140410	500	133 억		1849067	N	N	82337	N	00	N
127	20230710	110734	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	44850	-2000	5	-4.27	33579949100	729579	91.39	47500	48950	43350	60900	32800	46850	46025.09	6.91	0	-128302	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	11994	-33.03	45.72	12	2.73	-1358.00	981.00	48950	20230710	-8.38	12250	20221021	266.12	48950	-8.38	20230710	12500	258.80	20230119	48950	-8.38	20230710	12250	266.12	20221021	0.83	Y	140410	500	133 억		1849067	N	N	82337	N	00	N
128	20230710	100735	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	45700	-1150	5	-2.45	21086796550	449189	56.27	47500	48950	44850	60900	32800	46850	46944.41	6.91	0	-92856	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	12221	-33.65	46.59	12	1.68	-1358.00	981.00	48950	20230710	-6.64	12250	20221021	273.06	48950	-6.64	20230710	12500	265.60	20230119	48950	-6.64	20230710	12250	273.06	20221021	0.83	Y	140410	500	133 억		1849067	N	N	82337	N	00	N
129	20230710	090728	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	48600	1750	2	3.74	4253603400	88573	11.10	47500	48700	47250	60900	32800	46850	48040.12	6.91	0	-15930	50050	48450	45750	44150	41450	49250	44950	134	14050	500	33730	50	1	26742018	12997	-35.79	49.54	12	0.33	-1358.00	981.00	48700	20230710	-0.21	12250	20221021	296.73	48700	-0.21	20230710	12500	288.80	20230119	48700	-0.21	20230710	12250	296.73	20221021	0.83	Y	140410	500	133 억		1849067	N	N	82337	N	00	N
130	20230707	160726	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	46850	3800	2	8.83	35841404750	787974	154.65	43050	47350	43050	55900	30150	43050	45485.50	7.04	0	14558	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	12529	-34.50	47.76	12	2.95	-1358.00	981.00	47350	20230707	-1.06	12250	20221021	282.45	47350	-1.06	20230707	12500	274.80	20230119	47350	-1.06	20230707	12250	282.45	20221021	0.84	Y	140410	500	133 억		1883690	N	N	82337	N	00	N
131	20230707	150725	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	46550	3500	2	8.13	34576993750	760957	149.35	43050	47350	43050	55900	30150	43050	45439.27	7.04	0	11571	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	12448	-34.28	47.45	12	2.85	-1358.00	981.00	47350	20230707	-1.69	12250	20221021	280.00	47350	-1.69	20230707	12500	272.40	20230119	47350	-1.69	20230707	12250	280.00	20221021	0.84	Y	140410	500	133 억		1883690	N	N	47896	N	00	N
132	20230707	140739	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	46300	3250	2	7.55	27014152850	599680	117.70	43050	46600	43050	55900	30150	43050	45048.08	7.04	0	9851	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	12382	-34.09	47.20	12	2.24	-1358.00	981.00	46600	20230707	-0.64	12250	20221021	277.96	46600	-0.64	20230707	12500	270.40	20230119	46600	-0.64	20230707	12250	277.96	20221021	0.84	Y	140410	500	133 억		1883690	N	N	47896	N	00	N
133	20230707	130731	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	45600	2550	2	5.92	20810897350	465293	91.32	43050	45750	43050	55900	30150	43050	44726.94	7.04	0	1633	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	12194	-33.58	46.48	12	1.74	-1358.00	981.00	45750	20230707	-0.33	12250	20221021	272.24	45750	-0.33	20230707	12500	264.80	20230119	45750	-0.33	20230707	12250	272.24	20221021	0.84	Y	140410	500	133 억		1883690	N	N	47896	N	00	N
134	20230707	120734	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	45100	2050	2	4.76	17468940150	391757	76.89	43050	45750	43050	55900	30150	43050	44591.82	7.04	0	-15555	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	12061	-33.21	45.97	12	1.46	-1358.00	981.00	45750	20230707	-1.42	12250	20221021	268.16	45750	-1.42	20230707	12500	260.80	20230119	45750	-1.42	20230707	12250	268.16	20221021	0.84	Y	140410	500	133 억		1883690	N	N	47896	N	00	N
135	20230707	110736	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	44900	1850	2	4.30	13770035350	309261	60.70	43050	45750	43050	55900	30150	43050	44526.29	7.04	0	-3300	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	12007	-33.06	45.77	12	1.16	-1358.00	981.00	45750	20230707	-1.86	12250	20221021	266.53	45750	-1.86	20230707	12500	259.20	20230119	45750	-1.86	20230707	12250	266.53	20221021	0.84	Y	140410	500	133 억		1883690	N	N	47896	N	00	N
136	20230707	100727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	44200	1150	2	2.67	6396637650	145365	28.53	43050	44500	43050	55900	30150	43050	44004.90	7.04	0	-4528	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	11820	-32.55	45.06	12	0.54	-1358.00	981.00	44850	20230706	-1.45	12250	20221021	260.82	44850	-1.45	20230706	12500	253.60	20230119	44850	-1.45	20230706	12250	260.82	20221021	0.84	Y	140410	500	133 억		1883690	N	N	47896	N	00	N
137	20230707	090727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43850	800	2	1.86	1709681700	39056	7.67	43050	44250	43050	55900	30150	43050	43777.76	7.04	0	-1234	45816	44432	43466	42082	41116	44225	41875	134	12875	500	30990	50	1	26742018	11726	-32.29	44.70	12	0.15	-1358.00	981.00	44850	20230706	-2.23	12250	20221021	257.96	44850	-2.23	20230706	12500	250.80	20230119	44850	-2.23	20230706	12250	257.96	20221021	0.84	Y	140410	500	133 억		1883690	N	N	47896	N	00	N
138	20230706	160727	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43050	-350	5	-0.81	22075635100	505830	94.38	43050	44850	42500	56400	30400	43400	43643.52	7.12	0	-7737	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11512	-31.70	43.88	12	1.89	-1358.00	981.00	44850	20230706	-4.01	12250	20221021	251.43	44850	-4.01	20230706	12500	244.40	20230119	44850	-4.01	20230706	12250	251.43	20221021	0.83	Y	140410	500	133 억		1903603	N	N	47896	N	00	N
139	20230706	150728	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43300	-100	5	-0.23	20899266450	478605	89.30	43050	44850	42500	56400	30400	43400	43667.06	7.12	0	-9602	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11579	-31.89	44.14	12	1.79	-1358.00	981.00	44850	20230706	-3.46	12250	20221021	253.47	44850	-3.46	20230706	12500	246.40	20230119	44850	-3.46	20230706	12250	253.47	20221021	0.83	Y	140410	500	133 억		1903603	N	N	46875	N	00	N
140	20230706	140728	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43650	250	2	0.58	18758723800	429355	80.11	43050	44850	42500	56400	30400	43400	43690.49	7.12	0	-4651	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11673	-32.14	44.50	12	1.61	-1358.00	981.00	44850	20230706	-2.68	12250	20221021	256.33	44850	-2.68	20230706	12500	249.20	20230119	44850	-2.68	20230706	12250	256.33	20221021	0.83	Y	140410	500	133 억		1903603	N	N	46875	N	00	N
141	20230706	130728	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43800	400	2	0.92	16609120750	380127	70.93	43050	44850	42500	56400	30400	43400	43693.63	7.12	0	-2491	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11713	-32.25	44.65	12	1.42	-1358.00	981.00	44850	20230706	-2.34	12250	20221021	257.55	44850	-2.34	20230706	12500	250.40	20230119	44850	-2.34	20230706	12250	257.55	20221021	0.83	Y	140410	500	133 억		1903603	N	N	46875	N	00	N
142	20230706	120723	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	44200	800	2	1.84	11649399150	268425	50.09	43050	44350	42500	56400	30400	43400	43399.08	7.12	0	11227	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11820	-32.55	45.06	12	1.00	-1358.00	981.00	44350	20230706	-0.34	12250	20221021	260.82	44350	-0.34	20230706	12500	253.60	20230119	44350	-0.34	20230706	12250	260.82	20221021	0.83	Y	140410	500	133 억		1903603	N	N	46875	N	00	N
143	20230706	110732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42800	-600	5	-1.38	8561187850	197838	36.91	43050	44000	42500	56400	30400	43400	43273.71	7.12	0	-10065	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11446	-31.52	43.63	12	0.74	-1358.00	981.00	44150	20230705	-3.06	12250	20221021	249.39	44150	-3.06	20230705	12500	242.40	20230119	44150	-3.06	20230705	12250	249.39	20221021	0.83	Y	140410	500	133 억		1903603	N	N	46875	N	00	N
144	20230706	100727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43200	-200	5	-0.46	5920541250	136294	25.43	43050	44000	42500	56400	30400	43400	43439.49	7.12	0	-769	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11553	-31.81	44.04	12	0.51	-1358.00	981.00	44150	20230705	-2.15	12250	20221021	252.65	44150	-2.15	20230705	12500	245.60	20230119	44150	-2.15	20230705	12250	252.65	20221021	0.83	Y	140410	500	133 억		1903603	N	N	46875	N	00	N
145	20230706	090726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	43800	400	2	0.92	1831725300	42207	7.88	43050	44000	42500	56400	30400	43400	43398.61	7.12	0	8933	45266	44332	43216	42282	41166	44800	42750	134	13000	500	31240	50	1	26742018	11713	-32.25	44.65	12	0.16	-1358.00	981.00	44150	20230705	-0.79	12250	20221021	257.55	44150	-0.79	20230705	12500	250.40	20230119	44150	-0.79	20230705	12250	257.55	20221021	0.83	Y	140410	500	133 억		1903603	N	N	46875	N	00	N
146	20230705	160723	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43400	500	2	1.17	22965201100	532394	70.72	43000	44150	42100	55700	30050	42900	43135.54	7.26	0	-5493	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11606	-31.96	44.24	12	1.99	-1358.00	981.00	44150	20230705	-1.70	12250	20221021	254.29	44150	-1.70	20230705	12500	247.20	20230119	44150	-1.70	20230705	12250	254.29	20221021	0.83	Y	140410	500	133 억		1941835	N	N	46875	N	00	N
147	20230705	150720	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43600	700	2	1.63	22088267850	512220	68.04	43000	44150	42100	55700	30050	42900	43122.64	7.26	0	-11413	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11660	-32.11	44.44	12	1.92	-1358.00	981.00	44150	20230705	-1.25	12250	20221021	255.92	44150	-1.25	20230705	12500	248.80	20230119	44150	-1.25	20230705	12250	255.92	20221021	0.83	Y	140410	500	133 억		1941835	N	N	51240	N	00	N
148	20230705	140714	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	44050	1150	2	2.68	19772946250	459216	61.00	43000	44150	42100	55700	30050	42900	43058.07	7.26	0	-12156	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11780	-32.44	44.90	12	1.72	-1358.00	981.00	44150	20230705	-0.23	12250	20221021	259.59	44150	-0.23	20230705	12500	252.40	20230119	44150	-0.23	20230705	12250	259.59	20221021	0.83	Y	140410	500	133 억		1941835	N	N	51240	N	00	N
149	20230705	130715	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43700	800	2	1.86	18332964750	426373	56.64	43000	44150	42100	55700	30050	42900	42997.49	7.26	0	-14234	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11686	-32.18	44.55	12	1.59	-1358.00	981.00	44150	20230705	-1.02	12250	20221021	256.73	44150	-1.02	20230705	12500	249.60	20230119	44150	-1.02	20230705	12250	256.73	20221021	0.83	Y	140410	500	133 억		1941835	N	N	51240	N	00	N
150	20230705	120715	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43400	500	2	1.17	14317622100	334403	44.42	43000	43750	42100	55700	30050	42900	42815.46	7.26	0	-14482	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11606	-31.96	44.24	12	1.25	-1358.00	981.00	43750	20230705	-0.80	12250	20221021	254.29	43750	-0.80	20230705	12500	247.20	20230119	43750	-0.80	20230705	12250	254.29	20221021	0.83	Y	140410	500	133 억		1941835	N	N	51240	N	00	N
151	20230705	110722	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	43250	350	2	0.82	12761651400	298239	39.62	43000	43750	42100	55700	30050	42900	42790.00	7.26	0	-19753	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11566	-31.85	44.09	12	1.12	-1358.00	981.00	43750	20230705	-1.14	12250	20221021	253.06	43750	-1.14	20230705	12500	246.00	20230119	43750	-1.14	20230705	12250	253.06	20221021	0.83	Y	140410	500	133 억		1941835	N	N	51240	N	00	N
152	20230705	100717	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	42850	-50	5	-0.12	10016616000	234288	31.12	43000	43750	42100	55700	30050	42900	42753.40	7.26	0	-31567	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11459	-31.55	43.68	12	0.88	-1358.00	981.00	43750	20230705	-2.06	12250	20221021	249.80	43750	-2.06	20230705	12500	242.80	20230119	43750	-2.06	20230705	12250	249.80	20221021	0.83	Y	140410	500	133 억		1941835	N	N	51240	N	00	N
153	20230705	090715	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	42600	-300	5	-0.70	2474933900	58363	7.75	43000	43000	42100	55700	30050	42900	42405.45	7.26	0	-25056	45166	44032	41866	40732	38566	44600	41300	134	12825	500	30880	50	1	26742018	11392	-31.37	43.43	12	0.22	-1358.00	981.00	43000	20230704	-0.93	12250	20221021	247.76	43000	0.00	20230704	12500	240.80	20230119	43000	-0.93	20230704	12250	247.76	20221021	0.83	Y	140410	500	133 억		1941835	N	N	51240	N	00	N
154	20230704	160712	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	42900	2950	2	7.38	31183703100	749020	105.13	40150	43000	39700	51900	28000	39950	41629.23	7.32	0	14484	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	11472	-31.59	43.73	12	2.80	-1358.00	981.00	43000	20230704	-0.23	12250	20221021	250.20	43000	-0.23	20230704	12500	243.20	20230119	43000	-0.23	20230704	12250	250.20	20221021	0.81	Y	140410	500	133 억		1958598	N	N	51240	N	00	N
155	20230704	150704	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	42700	2750	2	6.88	28988776700	697849	97.95	40150	43000	39700	51900	28000	39950	41540.22	7.32	0	730	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	11419	-31.44	43.53	12	2.61	-1358.00	981.00	43000	20230704	-0.70	12250	20221021	248.57	43000	-0.70	20230704	12500	241.60	20230119	43000	-0.70	20230704	12250	248.57	20221021	0.81	Y	140410	500	133 억		1958598	N	N	28695	N	00	N
156	20230704	140709	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	42350	2400	2	6.01	25658106150	619916	87.01	40150	42950	39700	51900	28000	39950	41389.68	7.32	0	-10776	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	11325	-31.19	43.17	12	2.32	-1358.00	981.00	42950	20230704	-1.40	12250	20221021	245.71	42950	-1.40	20230704	12500	238.80	20230119	42950	-1.40	20230704	12250	245.71	20221021	0.81	Y	140410	500	133 억		1958598	N	N	28695	N	00	N
157	20230704	130659	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	42100	2150	2	5.38	24169370850	584731	82.07	40150	42950	39700	51900	28000	39950	41334.20	7.32	0	-15813	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	11258	-31.00	42.92	12	2.19	-1358.00	981.00	42950	20230704	-1.98	12250	20221021	243.67	42950	-1.98	20230704	12500	236.80	20230119	42950	-1.98	20230704	12250	243.67	20221021	0.81	Y	140410	500	133 억		1958598	N	N	28695	N	00	N
158	20230704	120706	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	41750	1800	2	4.51	18907569100	461019	64.71	40150	42250	39700	51900	28000	39950	41012.59	7.32	0	-4438	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	11165	-30.74	42.56	12	1.72	-1358.00	981.00	42250	20230704	-1.18	12250	20221021	240.82	42250	-1.18	20230704	12500	234.00	20230119	42250	-1.18	20230704	12250	240.82	20221021	0.81	Y	140410	500	133 억		1958598	N	N	28695	N	00	N
159	20230704	110702	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	41250	1300	2	3.25	13584571250	333374	46.79	40150	41500	39700	51900	28000	39950	40748.78	7.32	0	-16422	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	11031	-30.38	42.05	12	1.25	-1358.00	981.00	41500	20230704	-0.60	12250	20221021	236.73	41500	-0.60	20230704	12500	230.00	20230119	41500	-0.60	20230704	12250	236.73	20221021	0.81	Y	140410	500	133 억		1958598	N	N	28695	N	00	N
160	20230704	100700	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	40750	800	2	2.00	9832539600	241909	33.95	40150	41500	39700	51900	28000	39950	40645.65	7.32	0	-36292	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	10897	-30.01	41.54	12	0.90	-1358.00	981.00	41500	20230704	-1.81	12250	20221021	232.65	41500	-1.81	20230704	12500	226.00	20230119	41500	-1.81	20230704	12250	232.65	20221021	0.81	Y	140410	500	133 억		1958598	N	N	28695	N	00	N
161	20230704	090658	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	40900	950	2	2.38	2172309850	53973	7.58	40150	41000	39700	51900	28000	39950	40248.16	7.32	0	-8693	42550	41250	39000	37700	35450	41900	38350	134	11950	500	28760	50	1	26742018	10937	-30.12	41.69	12	0.20	-1358.00	981.00	41000	20230704	-0.24	12250	20221021	233.88	41000	-0.24	20230704	12500	227.20	20230119	41000	-0.24	20230704	12250	233.88	20221021	0.81	Y	140410	500	133 억		1958598	N	N	28695	N	00	N
162	20230703	160651	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39950	3150	2	8.56	27673648250	707292	109.51	36800	40300	36750	47800	25800	36800	39127.44	6.94	0	123188	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10683	-29.42	40.72	12	2.64	-1358.00	981.00	40300	20230703	-0.87	12250	20221021	226.12	40300	-0.87	20230703	12500	219.60	20230119	40300	-0.87	20230703	12250	226.12	20221021	0.80	Y	140410	500	133 억		1855027	N	N	28695	N	00	N
163	20230703	150659	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39800	3000	2	8.15	26436060400	676225	104.70	36800	40300	36750	47800	25800	36800	39096.14	6.94	0	129604	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10643	-29.31	40.57	12	2.53	-1358.00	981.00	40300	20230703	-1.24	12250	20221021	224.90	40300	-1.24	20230703	12500	218.40	20230119	40300	-1.24	20230703	12250	224.90	20221021	0.80	Y	140410	500	133 억		1855027	N	N	25821	N	00	N
164	20230703	140658	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39600	2800	2	7.61	24915908600	637928	98.77	36800	40300	36750	47800	25800	36800	39060.22	6.94	0	135756	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10590	-29.16	40.37	12	2.39	-1358.00	981.00	40300	20230703	-1.74	12250	20221021	223.27	40300	-1.74	20230703	12500	216.80	20230119	40300	-1.74	20230703	12250	223.27	20221021	0.80	Y	140410	500	133 억		1855027	N	N	25821	N	00	N
165	20230703	130653	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39600	2800	2	7.61	22930731950	587720	91.00	36800	40300	36750	47800	25800	36800	39019.26	6.94	0	137811	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10590	-29.16	40.37	12	2.20	-1358.00	981.00	40300	20230703	-1.74	12250	20221021	223.27	40300	-1.74	20230703	12500	216.80	20230119	40300	-1.74	20230703	12250	223.27	20221021	0.80	Y	140410	500	133 억		1855027	N	N	25821	N	00	N
166	20230703	120700	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39700	2900	2	7.88	21009814950	539143	83.47	36800	40300	36750	47800	25800	36800	38971.94	6.94	0	134555	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10617	-29.23	40.47	12	2.02	-1358.00	981.00	40300	20230703	-1.49	12250	20221021	224.08	40300	-1.49	20230703	12500	217.60	20230119	40300	-1.49	20230703	12250	224.08	20221021	0.80	Y	140410	500	133 억		1855027	N	N	25821	N	00	N
167	20230703	110655	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N		N	39750	2950	2	8.02	15812621300	409163	63.35	36800	40000	36750	47800	25800	36800	38649.66	6.94	0	76237	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10630	-29.27	40.52	12	1.53	-1358.00	981.00	40000	20230703	-0.62	12250	20221021	224.49	40000	-0.62	20230703	12500	218.00	20230119	40000	-0.62	20230703	12250	224.49	20221021	0.80	Y	140410	500	133 억		1855027	N	N	25821	N	00	N
168	20230703	100644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37950	1150	2	3.12	6636988400	175910	27.24	36800	38550	36750	47800	25800	36800	37733.45	6.94	0	19462	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10149	-27.95	38.69	12	0.66	-1358.00	981.00	39700	20230628	-4.41	12250	20221021	209.80	39700	-4.41	20230628	12500	203.60	20230119	39700	-4.41	20230628	12250	209.80	20221021	0.80	Y	140410	500	133 억		1855027	N	N	25821	N	00	N
169	20230703	090652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37650	850	2	2.31	1472454100	39630	6.14	36800	37700	36750	47800	25800	36800	37161.90	6.94	0	1497	40400	38600	37700	35900	35000	38150	35450	134	11000	500	26490	50	1	26742018	10068	-27.72	38.38	12	0.15	-1358.00	981.00	39700	20230628	-5.16	12250	20221021	207.35	39700	-5.16	20230628	12500	201.20	20230119	39700	-5.16	20230628	12250	207.35	20221021	0.80	Y	140410	500	133 억		1855027	N	N	25821	N	00	N