KissMeData/141080/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	160838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35250	950	2	2.77	7309139750	208763	140.92	35150	35700	34500	44550	24050	34300	35011.54	11.36	0	10517	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9338	-21.36	4.44	12	0.79	-1650.00	7937.00	51400	20220808	-31.42	30050	20221013	17.30	46000	-23.37	20230414	31200	12.98	20230726	51400	-31.42	20220808	30050	17.30	20221013	1.71	Y	141080	500	132 억		3010452	N	N	19543	N	00	N
3	20230731	150839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35500	1200	2	3.50	6738668950	192612	130.01	35150	35700	34500	44550	24050	34300	34985.72	11.36	0	10967	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9404	-21.52	4.47	12	0.73	-1650.00	7937.00	51400	20220808	-30.93	30050	20221013	18.14	46000	-22.83	20230414	31200	13.78	20230726	51400	-30.93	20220808	30050	18.14	20221013	1.71	Y	141080	500	132 억		3010452	N	N	23418	N	00	N
4	20230731	140842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	800	2	2.33	4765915000	136802	92.34	35150	35150	34500	44550	24050	34300	34838.05	11.36	0	12883	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9298	-21.27	4.42	12	0.52	-1650.00	7937.00	51400	20220808	-31.71	30050	20221013	16.81	46000	-23.70	20230414	31200	12.50	20230726	51400	-31.71	20220808	30050	16.81	20221013	1.71	Y	141080	500	132 억		3010452	N	N	23418	N	00	N
5	20230731	130842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	500	2	1.46	4048600550	116275	78.49	35150	35150	34500	44550	24050	34300	34819.18	11.36	0	9373	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9219	-21.09	4.38	12	0.44	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	31200	11.54	20230726	51400	-32.30	20220808	30050	15.81	20221013	1.71	Y	141080	500	132 억		3010452	N	N	23418	N	00	N
6	20230731	120850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	500	2	1.46	3571235200	102543	69.22	35150	35150	34500	44550	24050	34300	34826.71	11.36	0	11262	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9219	-21.09	4.38	12	0.39	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	31200	11.54	20230726	51400	-32.30	20220808	30050	15.81	20221013	1.71	Y	141080	500	132 억		3010452	N	N	23418	N	00	N
7	20230731	110853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34750	450	2	1.31	2921430100	83862	56.61	35150	35150	34500	44550	24050	34300	34836.16	11.36	0	10072	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9205	-21.06	4.38	12	0.32	-1650.00	7937.00	51400	20220808	-32.39	30050	20221013	15.64	46000	-24.46	20230414	31200	11.38	20230726	51400	-32.39	20220808	30050	15.64	20221013	1.71	Y	141080	500	132 억		3010452	N	N	23418	N	00	N
8	20230731	100850	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34900	600	2	1.75	2234256000	64130	43.29	35150	35150	34500	44550	24050	34300	34839.48	11.36	0	10488	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9245	-21.15	4.40	12	0.24	-1650.00	7937.00	51400	20220808	-32.10	30050	20221013	16.14	46000	-24.13	20230414	31200	11.86	20230726	51400	-32.10	20220808	30050	16.14	20221013	1.71	Y	141080	500	132 억		3010452	N	N	23418	N	00	N
9	20230731	090839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35000	700	2	2.04	219847250	6256	4.22	35150	35150	35000	44550	24050	34300	35141.82	11.36	0	-4082	35766	35032	34316	33582	32866	35025	33575	132	10250	500	25380	50	1	26489964	9271	-21.21	4.41	12	0.02	-1650.00	7937.00	51400	20220808	-31.91	30050	20221013	16.47	46000	-23.91	20230414	31200	12.18	20230726	51400	-31.91	20220808	30050	16.47	20221013	1.71	Y	141080	500	132 억		3010452	N	N	23418	N	00	N
10	20230728	160841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34300	-450	5	-1.29	5048987400	147609	64.37	34300	35050	33600	45150	24350	34750	34204.89	11.38	0	-9185	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	9086	-20.79	4.32	12	0.56	-1650.00	7937.00	51400	20220808	-33.27	30050	20221013	14.14	46000	-25.43	20230414	31200	9.94	20230726	51400	-33.27	20220808	30050	14.14	20221013	1.71	Y	141080	500	132 억		3013845	N	N	23402	N	00	N
11	20230728	150841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34700	-50	5	-0.14	4835074000	141389	61.66	34300	35050	33600	45150	24350	34750	34196.87	11.38	0	-8784	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	9192	-21.03	4.37	12	0.53	-1650.00	7937.00	51400	20220808	-32.49	30050	20221013	15.47	46000	-24.57	20230414	31200	11.22	20230726	51400	-32.49	20220808	30050	15.47	20221013	1.71	Y	141080	500	132 억		3013845	N	N	21800	N	00	N
12	20230728	140838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34400	-350	5	-1.01	4205586350	123103	53.69	34300	35050	33600	45150	24350	34750	34163.05	11.38	0	-5157	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	9113	-20.85	4.33	12	0.46	-1650.00	7937.00	51400	20220808	-33.07	30050	20221013	14.48	46000	-25.22	20230414	31200	10.26	20230726	51400	-33.07	20220808	30050	14.48	20221013	1.71	Y	141080	500	132 억		3013845	N	N	21800	N	00	N
13	20230728	130842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34300	-450	5	-1.29	3573967700	104745	45.68	34300	35050	33600	45150	24350	34750	34120.52	11.38	0	2943	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	9086	-20.79	4.32	12	0.40	-1650.00	7937.00	51400	20220808	-33.27	30050	20221013	14.14	46000	-25.43	20230414	31200	9.94	20230726	51400	-33.27	20220808	30050	14.14	20221013	1.71	Y	141080	500	132 억		3013845	N	N	21800	N	00	N
14	20230728	120839	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34250	-500	5	-1.44	2977447000	87343	38.09	34300	35050	33600	45150	24350	34750	34088.96	11.38	0	10004	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	9073	-20.76	4.32	12	0.33	-1650.00	7937.00	51400	20220808	-33.37	30050	20221013	13.98	46000	-25.54	20230414	31200	9.78	20230726	51400	-33.37	20220808	30050	13.98	20221013	1.71	Y	141080	500	132 억		3013845	N	N	21800	N	00	N
15	20230728	110846	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34100	-650	5	-1.87	2631208150	77218	33.68	34300	35050	33600	45150	24350	34750	34074.87	11.38	0	11282	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	9033	-20.67	4.30	12	0.29	-1650.00	7937.00	51400	20220808	-33.66	30050	20221013	13.48	46000	-25.87	20230414	31200	9.29	20230726	51400	-33.66	20220808	30050	13.48	20221013	1.71	Y	141080	500	132 억		3013845	N	N	21800	N	00	N
16	20230728	100835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33950	-800	5	-2.30	1882579800	55177	24.06	34300	35050	33600	45150	24350	34750	34118.67	11.38	0	4931	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	8993	-20.58	4.28	12	0.21	-1650.00	7937.00	51400	20220808	-33.95	30050	20221013	12.98	46000	-26.20	20230414	31200	8.81	20230726	51400	-33.95	20220808	30050	12.98	20221013	1.71	Y	141080	500	132 억		3013845	N	N	21800	N	00	N
17	20230728	090844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35000	250	2	0.72	255806300	7387	3.22	34300	35050	34250	45150	24350	34750	34628.89	11.38	0	1163	36183	35466	34233	33516	32283	35825	33875	132	10400	500	25710	50	1	26489964	9271	-21.21	4.41	12	0.03	-1650.00	7937.00	51400	20220808	-31.91	30050	20221013	16.47	46000	-23.91	20230414	31200	12.18	20230726	51400	-31.91	20220808	30050	16.47	20221013	1.71	Y	141080	500	132 억		3013845	N	N	21800	N	00	N
18	20230727	160838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34750	1950	2	5.95	7836324800	228089	49.70	33000	34950	33000	42600	23000	32800	34356.83	11.33	67057	33464	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9205	-21.06	4.38	12	0.86	-1650.00	7937.00	51400	20220808	-32.39	30050	20221013	15.64	46000	-24.46	20230414	31200	11.38	20230726	51400	-32.39	20220808	30050	15.64	20221013	1.68	Y	141080	500	132 억		3000154	N	N	21800	N	00	N
19	20230727	150838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	1550	2	4.73	7337911150	213669	46.56	33000	34950	33000	42600	23000	32800	34343.43	11.33	67057	35033	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9099	-20.82	4.33	12	0.81	-1650.00	7937.00	51400	20220808	-33.17	30050	20221013	14.31	46000	-25.33	20230414	31200	10.10	20230726	51400	-33.17	20220808	30050	14.31	20221013	1.68	Y	141080	500	132 억		3000154	N	N	48529	N	00	N
20	20230727	140833	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34250	1450	2	4.42	6475908700	188539	41.08	33000	34950	33000	42600	23000	32800	34349.00	11.33	67057	36930	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9073	-20.76	4.32	12	0.71	-1650.00	7937.00	51400	20220808	-33.37	30050	20221013	13.98	46000	-25.54	20230414	31200	9.78	20230726	51400	-33.37	20220808	30050	13.98	20221013	1.68	Y	141080	500	132 억		3000154	N	N	48529	N	00	N
21	20230727	130834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34850	2050	2	6.25	5912742500	172255	37.53	33000	34950	33000	42600	23000	32800	34326.76	11.33	67057	38226	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9232	-21.12	4.39	12	0.65	-1650.00	7937.00	51400	20220808	-32.20	30050	20221013	15.97	46000	-24.24	20230414	31200	11.70	20230726	51400	-32.20	20220808	30050	15.97	20221013	1.68	Y	141080	500	132 억		3000154	N	N	48529	N	00	N
22	20230727	120835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34650	1850	2	5.64	4895241700	142886	31.13	33000	34950	33000	42600	23000	32800	34261.20	11.33	67057	32705	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9179	-21.00	4.37	12	0.54	-1650.00	7937.00	51400	20220808	-32.59	30050	20221013	15.31	46000	-24.67	20230414	31200	11.06	20230726	51400	-32.59	20220808	30050	15.31	20221013	1.68	Y	141080	500	132 억		3000154	N	N	48529	N	00	N
23	20230727	110837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34200	1400	2	4.27	4281278850	125084	27.26	33000	34950	33000	42600	23000	32800	34228.83	11.33	67057	29998	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9060	-20.73	4.31	12	0.47	-1650.00	7937.00	51400	20220808	-33.46	30050	20221013	13.81	46000	-25.65	20230414	31200	9.62	20230726	51400	-33.46	20220808	30050	13.81	20221013	1.68	Y	141080	500	132 억		3000154	N	N	48529	N	00	N
24	20230727	100834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34450	1650	2	5.03	3077222050	90299	19.68	33000	34500	33000	42600	23000	32800	34080.13	11.33	67057	24990	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9126	-20.88	4.34	12	0.34	-1650.00	7937.00	51400	20220808	-32.98	30050	20221013	14.64	46000	-25.11	20230414	31200	10.42	20230726	51400	-32.98	20220808	30050	14.64	20221013	1.68	Y	141080	500	132 억		3000154	N	N	48529	N	00	N
25	20230727	090832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	1550	2	4.73	878580900	25914	5.65	33000	34350	33000	42600	23000	32800	33909.71	11.33	67057	12271	36000	34400	32800	31200	29600	33600	30400	132	9800	500	24270	50	1	26489964	9099	-20.82	4.33	12	0.10	-1650.00	7937.00	51400	20220808	-33.17	30050	20221013	14.31	46000	-25.33	20230414	31200	10.10	20230726	51400	-33.17	20220808	30050	14.31	20221013	1.68	Y	141080	500	132 억		3000154	N	N	48529	N	00	N
26	20230726	160831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32800	-1600	5	-4.65	15100638350	456740	185.94	34400	34400	31200	44700	24100	34400	33062.12	11.07	0	57294	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8689	-19.88	4.13	12	1.72	-1650.00	7937.00	51400	20220808	-36.19	30050	20221013	9.15	46000	-28.70	20230414	31200	5.13	20230726	51400	-36.19	20220808	30050	9.15	20221013	1.68	Y	141080	500	132 억		2933097	N	N	48529	N	00	N
27	20230726	150837	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32700	-1700	5	-4.94	14179287550	428623	174.49	34400	34400	31200	44700	24100	34400	33080.94	11.07	0	48559	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8662	-19.82	4.12	12	1.62	-1650.00	7937.00	51400	20220808	-36.38	30050	20221013	8.82	46000	-28.91	20230414	31200	4.81	20230726	51400	-36.38	20220808	30050	8.82	20221013	1.68	Y	141080	500	132 억		2933097	N	N	20932	N	00	N
28	20230726	140830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32800	-1600	5	-4.65	12384061100	373988	152.25	34400	34400	31200	44700	24100	34400	33113.44	11.07	0	30555	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8689	-19.88	4.13	12	1.41	-1650.00	7937.00	51400	20220808	-36.19	30050	20221013	9.15	46000	-28.70	20230414	31200	5.13	20230726	51400	-36.19	20220808	30050	9.15	20221013	1.68	Y	141080	500	132 억		2933097	N	N	20932	N	00	N
29	20230726	130828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32550	-1850	5	-5.38	9392523600	283380	115.36	34400	34400	31200	44700	24100	34400	33144.51	11.07	0	23348	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8622	-19.73	4.10	12	1.07	-1650.00	7937.00	51400	20220808	-36.67	30050	20221013	8.32	46000	-29.24	20230414	31200	4.33	20230726	51400	-36.67	20220808	30050	8.32	20221013	1.68	Y	141080	500	132 억		2933097	N	N	20932	N	00	N
30	20230726	120831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32950	-1450	5	-4.22	8144485700	245265	99.85	34400	34400	31200	44700	24100	34400	33206.75	11.07	0	24948	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8728	-19.97	4.15	12	0.93	-1650.00	7937.00	51400	20220808	-35.89	30050	20221013	9.65	46000	-28.37	20230414	31200	5.61	20230726	51400	-35.89	20220808	30050	9.65	20221013	1.68	Y	141080	500	132 억		2933097	N	N	20932	N	00	N
31	20230726	110826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32900	-1500	5	-4.36	6829758350	205301	83.58	34400	34400	31200	44700	24100	34400	33266.91	11.07	0	19405	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8715	-19.94	4.15	12	0.78	-1650.00	7937.00	51400	20220808	-35.99	30050	20221013	9.48	46000	-28.48	20230414	31200	5.45	20230726	51400	-35.99	20220808	30050	9.48	20221013	1.68	Y	141080	500	132 억		2933097	N	N	20932	N	00	N
32	20230726	100834	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33500	-900	5	-2.62	3386852700	100642	40.97	34400	34400	33300	44700	24100	34400	33652.28	11.07	0	16029	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8874	-20.30	4.22	12	0.38	-1650.00	7937.00	51400	20220808	-34.82	30050	20221013	11.48	46000	-27.17	20230414	32750	2.29	20230316	51400	-34.82	20220808	30050	11.48	20221013	1.68	Y	141080	500	132 억		2933097	N	N	20932	N	00	N
33	20230726	090827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33400	-1000	5	-2.91	1420026250	42093	17.14	34400	34400	33400	44700	24100	34400	33735.04	11.07	0	-1909	36266	35332	34766	33832	33266	35050	33550	132	10300	500	25450	50	1	26489964	8848	-20.24	4.21	12	0.16	-1650.00	7937.00	51400	20220808	-35.02	30050	20221013	11.15	46000	-27.39	20230414	32750	1.98	20230316	51400	-35.02	20220808	30050	11.15	20221013	1.68	Y	141080	500	132 억		2933097	N	N	20932	N	00	N
34	20230725	160824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34400	-1200	5	-3.37	8532998300	244681	79.70	35550	35700	34200	46250	24950	35600	34874.68	11.15	0	-24908	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9113	-20.85	4.33	12	0.92	-1650.00	7937.00	51400	20220808	-33.07	30050	20221013	14.48	46000	-25.22	20230414	32750	5.04	20230316	51400	-33.07	20220808	30050	14.48	20221013	1.69	Y	141080	500	132 억		2954857	N	N	20932	N	00	N
35	20230725	150815	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	-1250	5	-3.51	7789943500	223147	72.69	35550	35700	34200	46250	24950	35600	34909.46	11.15	0	-20532	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9099	-20.82	4.33	12	0.84	-1650.00	7937.00	51400	20220808	-33.17	30050	20221013	14.31	46000	-25.33	20230414	32750	4.89	20230316	51400	-33.17	20220808	30050	14.31	20221013	1.69	Y	141080	500	132 억		2954857	N	N	31197	N	00	N
36	20230725	140816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34600	-1000	5	-2.81	6067563600	173110	56.39	35550	35700	34550	46250	24950	35600	35050.33	11.15	0	-23832	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9166	-20.97	4.36	12	0.65	-1650.00	7937.00	51400	20220808	-32.68	30050	20221013	15.14	46000	-24.78	20230414	32750	5.65	20230316	51400	-32.68	20220808	30050	15.14	20221013	1.69	Y	141080	500	132 억		2954857	N	N	31197	N	00	N
37	20230725	130824	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	-800	5	-2.25	5150468400	146681	47.78	35550	35700	34700	46250	24950	35600	35113.39	11.15	0	-23321	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9219	-21.09	4.38	12	0.55	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	32750	6.26	20230316	51400	-32.30	20220808	30050	15.81	20221013	1.69	Y	141080	500	132 억		2954857	N	N	31197	N	00	N
38	20230725	120822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34950	-650	5	-1.83	4203217200	119479	38.92	35550	35700	34800	46250	24950	35600	35179.54	11.15	0	-9619	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9258	-21.18	4.40	12	0.45	-1650.00	7937.00	51400	20220808	-32.00	30050	20221013	16.31	46000	-24.02	20230414	32750	6.72	20230316	51400	-32.00	20220808	30050	16.31	20221013	1.69	Y	141080	500	132 억		2954857	N	N	31197	N	00	N
39	20230725	110821	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	-500	5	-1.40	3540054950	100555	32.76	35550	35700	34800	46250	24950	35600	35205.15	11.15	0	-6639	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9298	-21.27	4.42	12	0.38	-1650.00	7937.00	51400	20220808	-31.71	30050	20221013	16.81	46000	-23.70	20230414	32750	7.18	20230316	51400	-31.71	20220808	30050	16.81	20221013	1.69	Y	141080	500	132 억		2954857	N	N	31197	N	00	N
40	20230725	100820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35550	-50	5	-0.14	2432206350	69203	22.54	35550	35700	34800	46250	24950	35600	35145.95	11.15	0	3234	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9417	-21.55	4.48	12	0.26	-1650.00	7937.00	51400	20220808	-30.84	30050	20221013	18.30	46000	-22.72	20230414	32750	8.55	20230316	51400	-30.84	20220808	30050	18.30	20221013	1.69	Y	141080	500	132 억		2954857	N	N	31197	N	00	N
41	20230725	090820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35050	-550	5	-1.54	454138200	12910	4.21	35550	35550	35050	46250	24950	35600	35177.18	11.15	0	-5867	37633	36616	35683	34666	33733	36150	34200	132	10650	500	26340	50	1	26489964	9285	-21.24	4.42	12	0.05	-1650.00	7937.00	51400	20220808	-31.81	30050	20221013	16.64	46000	-23.80	20230414	32750	7.02	20230316	51400	-31.81	20220808	30050	16.64	20221013	1.69	Y	141080	500	132 억		2954857	N	N	31197	N	00	N
42	20230724	160822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35600	-600	5	-1.66	10863022900	306255	71.40	36700	36700	34750	47050	25350	36200	35470.42	11.34	0	-51759	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9430	-21.58	4.49	12	1.16	-1650.00	7937.00	51400	20220808	-30.74	30050	20221013	18.47	46000	-22.61	20230414	32750	8.70	20230316	51400	-30.74	20220808	30050	18.47	20221013	1.64	Y	141080	500	132 억		3004990	N	N	31193	N	00	N
43	20230724	150819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35500	-700	5	-1.93	10423604700	293917	68.53	36700	36700	34750	47050	25350	36200	35464.45	11.34	0	-45961	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9404	-21.52	4.47	12	1.11	-1650.00	7937.00	51400	20220808	-30.93	30050	20221013	18.14	46000	-22.83	20230414	32750	8.40	20230316	51400	-30.93	20220808	30050	18.14	20221013	1.64	Y	141080	500	132 억		3004990	N	N	56241	N	00	N
44	20230724	140817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	-1100	5	-3.04	8562426500	241603	56.33	36700	36700	34750	47050	25350	36200	35440.07	11.34	0	-35760	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9298	-21.27	4.42	12	0.91	-1650.00	7937.00	51400	20220808	-31.71	30050	20221013	16.81	46000	-23.70	20230414	32750	7.18	20230316	51400	-31.71	20220808	30050	16.81	20221013	1.64	Y	141080	500	132 억		3004990	N	N	56241	N	00	N
45	20230724	130817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35150	-1050	5	-2.90	6780244700	190635	44.45	36700	36700	35000	47050	25350	36200	35566.63	11.34	0	-31714	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9311	-21.30	4.43	12	0.72	-1650.00	7937.00	51400	20220808	-31.61	30050	20221013	16.97	46000	-23.59	20230414	32750	7.33	20230316	51400	-31.61	20220808	30050	16.97	20221013	1.64	Y	141080	500	132 억		3004990	N	N	56241	N	00	N
46	20230724	120818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	-1100	5	-3.04	6315459000	177399	41.36	36700	36700	35000	47050	25350	36200	35600.31	11.34	0	-29885	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9298	-21.27	4.42	12	0.67	-1650.00	7937.00	51400	20220808	-31.71	30050	20221013	16.81	46000	-23.70	20230414	32750	7.18	20230316	51400	-31.71	20220808	30050	16.81	20221013	1.64	Y	141080	500	132 억		3004990	N	N	56241	N	00	N
47	20230724	110822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35200	-1000	5	-2.76	5536742050	155229	36.19	36700	36700	35150	47050	25350	36200	35668.22	11.34	0	-25766	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9324	-21.33	4.43	12	0.59	-1650.00	7937.00	51400	20220808	-31.52	30050	20221013	17.14	46000	-23.48	20230414	32750	7.48	20230316	51400	-31.52	20220808	30050	17.14	20221013	1.64	Y	141080	500	132 억		3004990	N	N	56241	N	00	N
48	20230724	100813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35400	-800	5	-2.21	3974064750	110995	25.88	36700	36700	35250	47050	25350	36200	35804.00	11.34	0	-14062	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9377	-21.45	4.46	12	0.42	-1650.00	7937.00	51400	20220808	-31.13	30050	20221013	17.80	46000	-23.04	20230414	32750	8.09	20230316	51400	-31.13	20220808	30050	17.80	20221013	1.64	Y	141080	500	132 억		3004990	N	N	56241	N	00	N
49	20230724	090819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35950	-250	5	-0.69	1169459600	32309	7.53	36700	36700	35750	47050	25350	36200	36196.09	11.34	0	-7948	38033	37116	36183	35266	34333	37575	35725	132	10850	500	26780	50	1	26489964	9523	-21.79	4.53	12	0.12	-1650.00	7937.00	51400	20220808	-30.06	30050	20221013	19.63	46000	-21.85	20230414	32750	9.77	20230316	51400	-30.06	20220808	30050	19.63	20221013	1.64	Y	141080	500	132 억		3004990	N	N	56241	N	00	N
50	20230721	160810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36200	650	2	1.83	15515056950	427464	115.02	35300	37100	35250	46200	24900	35550	36295.95	11.89	0	-84802	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9589	-21.94	4.56	12	1.61	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.62	Y	141080	500	132 억		3148742	N	N	56235	N	00	N
51	20230721	150813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36200	650	2	1.83	15130151600	416828	112.16	35300	37100	35250	46200	24900	35550	36298.61	11.89	0	-81973	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9589	-21.94	4.56	12	1.57	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.62	Y	141080	500	132 억		3148742	N	N	42312	N	00	N
52	20230721	140810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36200	650	2	1.83	13436786200	369955	99.55	35300	37100	35250	46200	24900	35550	36320.41	11.89	0	-71288	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9589	-21.94	4.56	12	1.40	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.62	Y	141080	500	132 억		3148742	N	N	42312	N	00	N
53	20230721	130812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36200	650	2	1.83	12235734250	336847	90.64	35300	37100	35250	46200	24900	35550	36324.70	11.89	0	-63618	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9589	-21.94	4.56	12	1.27	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.62	Y	141080	500	132 억		3148742	N	N	42312	N	00	N
54	20230721	120822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36500	950	2	2.67	10884370850	299639	80.63	35300	37100	35250	46200	24900	35550	36325.39	11.89	0	-54714	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9669	-22.12	4.60	12	1.13	-1650.00	7937.00	51400	20220808	-28.99	30050	20221013	21.46	46000	-20.65	20230414	32750	11.45	20230316	51400	-28.99	20220808	30050	21.46	20221013	1.62	Y	141080	500	132 억		3148742	N	N	42312	N	00	N
55	20230721	110818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36550	1000	2	2.81	9328536100	257143	69.19	35300	37100	35250	46200	24900	35550	36278.10	11.89	0	-28476	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9682	-22.15	4.61	12	0.97	-1650.00	7937.00	51400	20220808	-28.89	30050	20221013	21.63	46000	-20.54	20230414	32750	11.60	20230316	51400	-28.89	20220808	30050	21.63	20221013	1.62	Y	141080	500	132 억		3148742	N	N	42312	N	00	N
56	20230721	100817	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35650	100	2	0.28	3534653350	98883	26.61	35300	36150	35250	46200	24900	35550	35746.15	11.89	0	-14725	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9444	-21.61	4.49	12	0.37	-1650.00	7937.00	51400	20220808	-30.64	30050	20221013	18.64	46000	-22.50	20230414	32750	8.85	20230316	51400	-30.64	20220808	30050	18.64	20221013	1.62	Y	141080	500	132 억		3148742	N	N	42312	N	00	N
57	20230721	090816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35800	250	2	0.70	931065700	25943	6.98	35300	36150	35300	46200	24900	35550	35891.13	11.89	0	-8626	37150	36350	35500	34700	33850	36750	35100	132	10650	500	26300	50	1	26489964	9483	-21.70	4.51	12	0.10	-1650.00	7937.00	51400	20220808	-30.35	30050	20221013	19.13	46000	-22.17	20230414	32750	9.31	20230316	51400	-30.35	20220808	30050	19.13	20221013	1.62	Y	141080	500	132 억		3148742	N	N	42312	N	00	N
58	20230720	160809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35550	1200	2	3.49	13196099100	370924	186.83	34900	36300	34650	44650	24050	34350	35576.34	12.04	0	-52002	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9417	-21.55	4.48	12	1.40	-1650.00	7937.00	51400	20220808	-30.84	30050	20221013	18.30	46000	-22.72	20230414	32750	8.55	20230316	51400	-30.84	20220808	30050	18.30	20221013	1.62	Y	141080	500	132 억		3189625	N	N	42311	N	00	N
59	20230720	150809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35600	1250	2	3.64	12738314750	358046	180.34	34900	36300	34650	44650	24050	34350	35577.35	12.04	0	-49989	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9430	-21.58	4.49	12	1.35	-1650.00	7937.00	51400	20220808	-30.74	30050	20221013	18.47	46000	-22.61	20230414	32750	8.70	20230316	51400	-30.74	20220808	30050	18.47	20221013	1.62	Y	141080	500	132 억		3189625	N	N	15346	N	00	N
60	20230720	140808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35550	1200	2	3.49	11708051400	329066	165.75	34900	36300	34650	44650	24050	34350	35579.68	12.04	0	-40786	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9417	-21.55	4.48	12	1.24	-1650.00	7937.00	51400	20220808	-30.84	30050	20221013	18.30	46000	-22.72	20230414	32750	8.55	20230316	51400	-30.84	20220808	30050	18.30	20221013	1.62	Y	141080	500	132 억		3189625	N	N	15346	N	00	N
61	20230720	130808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35800	1450	2	4.22	10670288600	299921	151.07	34900	36300	34650	44650	24050	34350	35577.04	12.04	0	-29804	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9483	-21.70	4.51	12	1.13	-1650.00	7937.00	51400	20220808	-30.35	30050	20221013	19.13	46000	-22.17	20230414	32750	9.31	20230316	51400	-30.35	20220808	30050	19.13	20221013	1.62	Y	141080	500	132 억		3189625	N	N	15346	N	00	N
62	20230720	120813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35750	1400	2	4.08	10106532600	284178	143.14	34900	36300	34650	44650	24050	34350	35564.13	12.04	0	-27500	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9470	-21.67	4.50	12	1.07	-1650.00	7937.00	51400	20220808	-30.45	30050	20221013	18.97	46000	-22.28	20230414	32750	9.16	20230316	51400	-30.45	20220808	30050	18.97	20221013	1.62	Y	141080	500	132 억		3189625	N	N	15346	N	00	N
63	20230720	110812	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35900	1550	2	4.51	9009837450	253571	127.72	34900	36300	34650	44650	24050	34350	35531.86	12.04	0	-15435	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9510	-21.76	4.52	12	0.96	-1650.00	7937.00	51400	20220808	-30.16	30050	20221013	19.47	46000	-21.96	20230414	32750	9.62	20230316	51400	-30.16	20220808	30050	19.47	20221013	1.62	Y	141080	500	132 억		3189625	N	N	15346	N	00	N
64	20230720	100803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35600	1250	2	3.64	5401119750	153146	77.14	34900	35750	34650	44650	24050	34350	35267.84	12.04	0	-12832	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9430	-21.58	4.49	12	0.58	-1650.00	7937.00	51400	20220808	-30.74	30050	20221013	18.47	46000	-22.61	20230414	32750	8.70	20230316	51400	-30.74	20220808	30050	18.47	20221013	1.62	Y	141080	500	132 억		3189625	N	N	15346	N	00	N
65	20230720	090804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34850	500	2	1.46	1330697450	38092	19.19	34900	35200	34650	44650	24050	34350	34933.93	12.04	0	-13224	35516	34932	34016	33432	32516	35225	33725	132	10300	500	25410	50	1	26489964	9232	-21.12	4.39	12	0.14	-1650.00	7937.00	51400	20220808	-32.20	30050	20221013	15.97	46000	-24.24	20230414	32750	6.41	20230316	51400	-32.20	20220808	30050	15.97	20221013	1.62	Y	141080	500	132 억		3189625	N	N	15346	N	00	N
66	20230719	160819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	850	2	2.54	6700179400	197240	127.81	33500	34600	33100	43550	23450	33500	33969.52	11.99	0	16156	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	9099	-20.82	4.33	12	0.74	-1650.00	7937.00	51400	20220808	-33.17	30050	20221013	14.31	46000	-25.33	20230414	32750	4.89	20230316	51400	-33.17	20220808	30050	14.31	20221013	1.58	Y	141080	500	132 억		3175869	N	N	15343	N	00	N
67	20230719	150819	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34500	1000	2	2.99	6340059750	186771	121.03	33500	34600	33100	43550	23450	33500	33945.63	11.99	0	19020	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	9139	-20.91	4.35	12	0.71	-1650.00	7937.00	51400	20220808	-32.88	30050	20221013	14.81	46000	-25.00	20230414	32750	5.34	20230316	51400	-32.88	20220808	30050	14.81	20221013	1.58	Y	141080	500	132 억		3175869	N	N	21269	N	00	N
68	20230719	140820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34150	650	2	1.94	4974640300	146875	95.18	33500	34600	33100	43550	23450	33500	33869.89	11.99	0	26311	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	9046	-20.70	4.30	12	0.55	-1650.00	7937.00	51400	20220808	-33.56	30050	20221013	13.64	46000	-25.76	20230414	32750	4.27	20230316	51400	-33.56	20220808	30050	13.64	20221013	1.58	Y	141080	500	132 억		3175869	N	N	21269	N	00	N
69	20230719	130811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34450	950	2	2.84	4321644550	127830	82.83	33500	34600	33100	43550	23450	33500	33807.75	11.99	0	29948	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	9126	-20.88	4.34	12	0.48	-1650.00	7937.00	51400	20220808	-32.98	30050	20221013	14.64	46000	-25.11	20230414	32750	5.19	20230316	51400	-32.98	20220808	30050	14.64	20221013	1.58	Y	141080	500	132 억		3175869	N	N	21269	N	00	N
70	20230719	120822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33950	450	2	1.34	3314864450	98485	63.82	33500	34200	33100	43550	23450	33500	33658.57	11.99	0	24784	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	8993	-20.58	4.28	12	0.37	-1650.00	7937.00	51400	20220808	-33.95	30050	20221013	12.98	46000	-26.20	20230414	32750	3.66	20230316	51400	-33.95	20220808	30050	12.98	20221013	1.58	Y	141080	500	132 억		3175869	N	N	21269	N	00	N
71	20230719	110820	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33650	150	2	0.45	2910606050	86558	56.09	33500	34200	33100	43550	23450	33500	33626.08	11.99	0	22841	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	8914	-20.39	4.24	12	0.33	-1650.00	7937.00	51400	20220808	-34.53	30050	20221013	11.98	46000	-26.85	20230414	32750	2.75	20230316	51400	-34.53	20220808	30050	11.98	20221013	1.58	Y	141080	500	132 억		3175869	N	N	21269	N	00	N
72	20230719	100814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33500	0	3	0.00	1754472150	52440	33.98	33500	33900	33100	43550	23450	33500	33456.75	11.99	0	14949	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	8874	-20.30	4.22	12	0.20	-1650.00	7937.00	51400	20220808	-34.82	30050	20221013	11.48	46000	-27.17	20230414	32750	2.29	20230316	51400	-34.82	20220808	30050	11.48	20221013	1.58	Y	141080	500	132 억		3175869	N	N	21269	N	00	N
73	20230719	090814	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33450	-50	5	-0.15	347100300	10371	6.72	33500	33800	33250	43550	23450	33500	33468.35	11.99	0	2551	34866	34182	33816	33132	32766	34000	32950	132	10050	500	24790	50	1	26489964	8861	-20.27	4.21	12	0.04	-1650.00	7937.00	51400	20220808	-34.92	30050	20221013	11.31	46000	-27.28	20230414	32750	2.14	20230316	51400	-34.92	20220808	30050	11.31	20221013	1.58	Y	141080	500	132 억		3175869	N	N	21269	N	00	N
74	20230718	160813	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33500	-500	5	-1.47	5177399650	153630	92.90	33900	34500	33450	44200	23800	34000	33701.34	11.92	0	18706	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	8874	-20.30	4.22	12	0.58	-1650.00	7937.00	51400	20220808	-34.82	30050	20221013	11.48	46000	-27.17	20230414	32750	2.29	20230316	51400	-34.82	20220808	30050	11.48	20221013	1.58	Y	141080	500	132 억		3156511	N	N	21269	N	00	N
75	20230718	150811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33550	-450	5	-1.32	4735688250	140457	84.93	33900	34500	33450	44200	23800	34000	33716.29	11.92	0	17652	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	8887	-20.33	4.23	12	0.53	-1650.00	7937.00	51400	20220808	-34.73	30050	20221013	11.65	46000	-27.07	20230414	32750	2.44	20230316	51400	-34.73	20220808	30050	11.65	20221013	1.58	Y	141080	500	132 억		3156511	N	N	17934	N	00	N
76	20230718	140808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33650	-350	5	-1.03	3905246300	115733	69.98	33900	34500	33450	44200	23800	34000	33743.58	11.92	0	13278	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	8914	-20.39	4.24	12	0.44	-1650.00	7937.00	51400	20220808	-34.53	30050	20221013	11.98	46000	-26.85	20230414	32750	2.75	20230316	51400	-34.53	20220808	30050	11.98	20221013	1.58	Y	141080	500	132 억		3156511	N	N	17934	N	00	N
77	20230718	130809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33750	-250	5	-0.74	3323387650	98452	59.53	33900	34500	33450	44200	23800	34000	33756.43	11.92	0	9033	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	8940	-20.45	4.25	12	0.37	-1650.00	7937.00	51400	20220808	-34.34	30050	20221013	12.31	46000	-26.63	20230414	32750	3.05	20230316	51400	-34.34	20220808	30050	12.31	20221013	1.58	Y	141080	500	132 억		3156511	N	N	17934	N	00	N
78	20230718	120816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33700	-300	5	-0.88	2960717550	87696	53.03	33900	34500	33450	44200	23800	34000	33761.15	11.92	0	7215	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	8927	-20.42	4.25	12	0.33	-1650.00	7937.00	51400	20220808	-34.44	30050	20221013	12.15	46000	-26.74	20230414	32750	2.90	20230316	51400	-34.44	20220808	30050	12.15	20221013	1.58	Y	141080	500	132 억		3156511	N	N	17934	N	00	N
79	20230718	110816	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33700	-300	5	-0.88	2244009300	66418	40.16	33900	34500	33450	44200	23800	34000	33786.16	11.92	0	-22	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	8927	-20.42	4.25	12	0.25	-1650.00	7937.00	51400	20220808	-34.44	30050	20221013	12.15	46000	-26.74	20230414	32750	2.90	20230316	51400	-34.44	20220808	30050	12.15	20221013	1.58	Y	141080	500	132 억		3156511	N	N	17934	N	00	N
80	20230718	100808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33650	-350	5	-1.03	1619856850	47874	28.95	33900	34500	33450	44200	23800	34000	33835.84	11.92	0	549	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	8914	-20.39	4.24	12	0.18	-1650.00	7937.00	51400	20220808	-34.53	30050	20221013	11.98	46000	-26.85	20230414	32750	2.75	20230316	51400	-34.53	20220808	30050	11.98	20221013	1.58	Y	141080	500	132 억		3156511	N	N	17934	N	00	N
81	20230718	090807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34500	500	2	1.47	281258100	8229	4.98	33900	34500	33900	44200	23800	34000	34178.89	11.92	0	4103	35200	34600	34150	33550	33100	34375	33325	132	10200	500	25160	50	1	26489964	9139	-20.91	4.35	12	0.03	-1650.00	7937.00	51400	20220808	-32.88	30050	20221013	14.81	46000	-25.00	20230414	32750	5.34	20230316	51400	-32.88	20220808	30050	14.81	20221013	1.58	Y	141080	500	132 억		3156511	N	N	17934	N	00	N
82	20230717	160808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34000	-500	5	-1.45	5613179550	164975	92.63	34700	34750	33700	44850	24150	34500	34024.45	11.79	0	32603	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	9007	-20.61	4.28	12	0.62	-1650.00	7937.00	51400	20220808	-33.85	30050	20221013	13.14	46000	-26.09	20230414	32750	3.82	20230316	51400	-33.85	20220808	30050	13.14	20221013	1.63	Y	141080	500	132 억		3122936	N	N	17934	N	00	N
83	20230717	150806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	-600	5	-1.74	5049869550	148424	83.34	34700	34750	33700	44850	24150	34500	34023.27	11.79	0	34434	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	8980	-20.55	4.27	12	0.56	-1650.00	7937.00	51400	20220808	-34.05	30050	20221013	12.81	46000	-26.30	20230414	32750	3.51	20230316	51400	-34.05	20220808	30050	12.81	20221013	1.63	Y	141080	500	132 억		3122936	N	N	27285	N	00	N
84	20230717	140808	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33950	-550	5	-1.59	4132243300	121387	68.16	34700	34750	33700	44850	24150	34500	34041.89	11.79	0	17962	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	8993	-20.58	4.28	12	0.46	-1650.00	7937.00	51400	20220808	-33.95	30050	20221013	12.98	46000	-26.20	20230414	32750	3.66	20230316	51400	-33.95	20220808	30050	12.98	20221013	1.63	Y	141080	500	132 억		3122936	N	N	27285	N	00	N
85	20230717	130801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34100	-400	5	-1.16	3523337200	103461	58.09	34700	34750	33700	44850	24150	34500	34054.74	11.79	0	6889	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	9033	-20.67	4.30	12	0.39	-1650.00	7937.00	51400	20220808	-33.66	30050	20221013	13.48	46000	-25.87	20230414	32750	4.12	20230316	51400	-33.66	20220808	30050	13.48	20221013	1.63	Y	141080	500	132 억		3122936	N	N	27285	N	00	N
86	20230717	120811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33750	-750	5	-2.17	3149748450	92452	51.91	34700	34750	33700	44850	24150	34500	34069.01	11.79	0	-590	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	8940	-20.45	4.25	12	0.35	-1650.00	7937.00	51400	20220808	-34.34	30050	20221013	12.31	46000	-26.63	20230414	32750	3.05	20230316	51400	-34.34	20220808	30050	12.31	20221013	1.63	Y	141080	500	132 억		3122936	N	N	27285	N	00	N
87	20230717	110801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	-600	5	-1.74	2247119900	65768	36.93	34700	34750	33850	44850	24150	34500	34167.37	11.79	0	-900	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	8980	-20.55	4.27	12	0.25	-1650.00	7937.00	51400	20220808	-34.05	30050	20221013	12.81	46000	-26.30	20230414	32750	3.51	20230316	51400	-34.05	20220808	30050	12.81	20221013	1.63	Y	141080	500	132 억		3122936	N	N	27285	N	00	N
88	20230717	100801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34050	-450	5	-1.30	1445259350	42192	23.69	34700	34750	33950	44850	24150	34500	34254.35	11.79	0	118	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	9020	-20.64	4.29	12	0.16	-1650.00	7937.00	51400	20220808	-33.75	30050	20221013	13.31	46000	-25.98	20230414	32750	3.97	20230316	51400	-33.75	20220808	30050	13.31	20221013	1.63	Y	141080	500	132 억		3122936	N	N	27285	N	00	N
89	20230717	090801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34100	-400	5	-1.16	446215650	13048	7.33	34700	34750	33950	44850	24150	34500	34198.01	11.79	0	-6516	35333	34916	34533	34116	33733	34725	33925	132	10350	500	25530	50	1	26489964	9033	-20.67	4.30	12	0.05	-1650.00	7937.00	51400	20220808	-33.66	30050	20221013	13.48	46000	-25.87	20230414	32750	4.12	20230316	51400	-33.66	20220808	30050	13.48	20221013	1.63	Y	141080	500	132 억		3122936	N	N	27285	N	00	N
90	20230714	160801	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34500	-300	5	-0.86	6127817000	177421	64.80	34800	34950	34150	45200	24400	34800	34538.22	11.75	0	10684	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9139	-20.91	4.35	12	0.67	-1650.00	7937.00	51400	20220808	-32.88	30050	20221013	14.81	46000	-25.00	20230414	32750	5.34	20230316	51400	-32.88	20220808	30050	14.81	20221013	1.59	Y	141080	500	132 억		3113808	N	N	27285	N	00	N
91	20230714	150804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34600	-200	5	-0.57	5621327300	162762	59.44	34800	34950	34150	45200	24400	34800	34536.99	11.75	0	10276	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9166	-20.97	4.36	12	0.61	-1650.00	7937.00	51400	20220808	-32.68	30050	20221013	15.14	46000	-24.78	20230414	32750	5.65	20230316	51400	-32.68	20220808	30050	15.14	20221013	1.59	Y	141080	500	132 억		3113808	N	N	28513	N	00	N
92	20230714	140809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34450	-350	5	-1.01	4406915300	127563	46.59	34800	34950	34150	45200	24400	34800	34546.84	11.75	0	11588	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9126	-20.88	4.34	12	0.48	-1650.00	7937.00	51400	20220808	-32.98	30050	20221013	14.64	46000	-25.11	20230414	32750	5.19	20230316	51400	-32.98	20220808	30050	14.64	20221013	1.59	Y	141080	500	132 억		3113808	N	N	28513	N	00	N
93	20230714	130757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34550	-250	5	-0.72	3588119900	103823	37.92	34800	34950	34150	45200	24400	34800	34559.82	11.75	0	6803	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9152	-20.94	4.35	12	0.39	-1650.00	7937.00	51400	20220808	-32.78	30050	20221013	14.98	46000	-24.89	20230414	32750	5.50	20230316	51400	-32.78	20220808	30050	14.98	20221013	1.59	Y	141080	500	132 억		3113808	N	N	28513	N	00	N
94	20230714	120758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34500	-300	5	-0.86	3168297250	91685	33.49	34800	34950	34150	45200	24400	34800	34556.15	11.75	0	3669	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9139	-20.91	4.35	12	0.35	-1650.00	7937.00	51400	20220808	-32.88	30050	20221013	14.81	46000	-25.00	20230414	32750	5.34	20230316	51400	-32.88	20220808	30050	14.81	20221013	1.59	Y	141080	500	132 억		3113808	N	N	28513	N	00	N
95	20230714	110806	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34750	-50	5	-0.14	2537542350	73512	26.85	34800	34950	34150	45200	24400	34800	34518.49	11.75	0	4606	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9205	-21.06	4.38	12	0.28	-1650.00	7937.00	51400	20220808	-32.39	30050	20221013	15.64	46000	-24.46	20230414	32750	6.11	20230316	51400	-32.39	20220808	30050	15.64	20221013	1.59	Y	141080	500	132 억		3113808	N	N	28513	N	00	N
96	20230714	100807	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34200	-600	5	-1.72	1519701850	44054	16.09	34800	34950	34150	45200	24400	34800	34495.88	11.75	0	-4139	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9060	-20.73	4.31	12	0.17	-1650.00	7937.00	51400	20220808	-33.46	30050	20221013	13.81	46000	-25.65	20230414	32750	4.43	20230316	51400	-33.46	20220808	30050	13.81	20221013	1.59	Y	141080	500	132 억		3113808	N	N	28513	N	00	N
97	20230714	090804	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34750	-50	5	-0.14	157421500	4552	1.66	34800	34800	34300	45200	24400	34800	34579.69	11.75	0	297	36333	35566	34933	34166	33533	35950	34550	132	10400	500	25750	50	1	26489964	9205	-21.06	4.38	12	0.02	-1650.00	7937.00	51400	20220808	-32.39	30050	20221013	15.64	46000	-24.46	20230414	32750	6.11	20230316	51400	-32.39	20220808	30050	15.64	20221013	1.59	Y	141080	500	132 억		3113808	N	N	28513	N	00	N
98	20230713	160800	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	800	2	2.35	9581560200	273651	115.62	34300	35700	34300	44200	23800	34000	35014.23	11.91	0	-44675	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9219	-21.09	4.38	12	1.03	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	32750	6.26	20230316	51400	-32.30	20220808	30050	15.81	20221013	1.62	Y	141080	500	132 억		3155555	N	N	28119	N	00	N
99	20230713	150756	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35000	1000	2	2.94	9099010550	259789	109.77	34300	35700	34300	44200	23800	34000	35024.62	11.91	0	-43019	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9271	-21.21	4.41	12	0.98	-1650.00	7937.00	51400	20220808	-31.91	30050	20221013	16.47	46000	-23.91	20230414	32750	6.87	20230316	51400	-31.91	20220808	30050	16.47	20221013	1.62	Y	141080	500	132 억		3155555	N	N	24076	N	00	N
100	20230713	140754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	800	2	2.35	7915113850	225861	95.43	34300	35700	34300	44200	23800	34000	35044.18	11.91	0	-26351	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9219	-21.09	4.38	12	0.85	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	32750	6.26	20230316	51400	-32.30	20220808	30050	15.81	20221013	1.62	Y	141080	500	132 억		3155555	N	N	24076	N	00	N
101	20230713	130758	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34750	750	2	2.21	7001223200	199578	84.33	34300	35700	34300	44200	23800	34000	35080.14	11.91	0	-15838	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9205	-21.06	4.38	12	0.75	-1650.00	7937.00	51400	20220808	-32.39	30050	20221013	15.64	46000	-24.46	20230414	32750	6.11	20230316	51400	-32.39	20220808	30050	15.64	20221013	1.62	Y	141080	500	132 억		3155555	N	N	24076	N	00	N
102	20230713	120754	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34950	950	2	2.79	6191438500	176379	74.52	34300	35700	34300	44200	23800	34000	35103.04	11.91	0	-4317	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9258	-21.18	4.40	12	0.67	-1650.00	7937.00	51400	20220808	-32.00	30050	20221013	16.31	46000	-24.02	20230414	32750	6.72	20230316	51400	-32.00	20220808	30050	16.31	20221013	1.62	Y	141080	500	132 억		3155555	N	N	24076	N	00	N
103	20230713	110757	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35250	1250	2	3.68	4741045950	134948	57.02	34300	35700	34300	44200	23800	34000	35132.39	11.91	0	4375	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9338	-21.36	4.44	12	0.51	-1650.00	7937.00	51400	20220808	-31.42	30050	20221013	17.30	46000	-23.37	20230414	32750	7.63	20230316	51400	-31.42	20220808	30050	17.30	20221013	1.62	Y	141080	500	132 억		3155555	N	N	24076	N	00	N
104	20230713	100753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	1100	2	3.24	2624883800	75141	31.75	34300	35300	34300	44200	23800	34000	34932.78	11.91	0	9530	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9298	-21.27	4.42	12	0.28	-1650.00	7937.00	51400	20220808	-31.71	30050	20221013	16.81	46000	-23.70	20230414	32750	7.18	20230316	51400	-31.71	20220808	30050	16.81	20221013	1.62	Y	141080	500	132 억		3155555	N	N	24076	N	00	N
105	20230713	090742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34750	750	2	2.21	595167800	17178	7.26	34300	34850	34300	44200	23800	34000	34647.10	11.91	0	5780	35000	34500	33700	33200	32400	34750	33450	132	10200	500	25160	50	1	26489964	9205	-21.06	4.38	12	0.06	-1650.00	7937.00	51400	20220808	-32.39	30050	20221013	15.64	46000	-24.46	20230414	32750	6.11	20230316	51400	-32.39	20220808	30050	15.64	20221013	1.62	Y	141080	500	132 억		3155555	N	N	24076	N	00	N
106	20230712	160751	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34000	100	2	0.29	7908631600	235914	157.74	33600	34200	32900	44050	23750	33900	33523.23	11.92	0	-1838	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	9007	-20.61	4.28	12	0.89	-1650.00	7937.00	51400	20220808	-33.85	30050	20221013	13.14	46000	-26.09	20230414	32750	3.82	20230316	51400	-33.85	20220808	30050	13.14	20221013	1.63	Y	141080	500	132 억		3158669	N	N	24073	N	00	N
107	20230712	150746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34000	100	2	0.29	7563151600	225745	150.94	33600	34200	32900	44050	23750	33900	33503.07	11.92	0	-408	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	9007	-20.61	4.28	12	0.85	-1650.00	7937.00	51400	20220808	-33.85	30050	20221013	13.14	46000	-26.09	20230414	32750	3.82	20230316	51400	-33.85	20220808	30050	13.14	20221013	1.63	Y	141080	500	132 억		3158669	N	N	6236	N	00	N
108	20230712	140744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34050	150	2	0.44	5526327900	165744	110.82	33600	34100	32900	44050	23750	33900	33342.55	11.92	0	15411	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	9020	-20.64	4.29	12	0.63	-1650.00	7937.00	51400	20220808	-33.75	30050	20221013	13.31	46000	-25.98	20230414	32750	3.97	20230316	51400	-33.75	20220808	30050	13.31	20221013	1.63	Y	141080	500	132 억		3158669	N	N	6236	N	00	N
109	20230712	130746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33300	-600	5	-1.77	4262247450	128143	85.68	33600	33950	32900	44050	23750	33900	33261.65	11.92	0	830	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	8821	-20.18	4.20	12	0.48	-1650.00	7937.00	51400	20220808	-35.21	30050	20221013	10.82	46000	-27.61	20230414	32750	1.68	20230316	51400	-35.21	20220808	30050	10.82	20221013	1.63	Y	141080	500	132 억		3158669	N	N	6236	N	00	N
110	20230712	120749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33250	-650	5	-1.92	3447344400	103631	69.29	33600	33950	32900	44050	23750	33900	33265.57	11.92	0	-8275	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	8808	-20.15	4.19	12	0.39	-1650.00	7937.00	51400	20220808	-35.31	30050	20221013	10.65	46000	-27.72	20230414	32750	1.53	20230316	51400	-35.31	20220808	30050	10.65	20221013	1.63	Y	141080	500	132 억		3158669	N	N	6236	N	00	N
111	20230712	110748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33100	-800	5	-2.36	2256639400	67689	45.26	33600	33950	33050	44050	23750	33900	33338.35	11.92	0	-7083	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	8768	-20.06	4.17	12	0.26	-1650.00	7937.00	51400	20220808	-35.60	30050	20221013	10.15	46000	-28.04	20230414	32750	1.07	20230316	51400	-35.60	20220808	30050	10.15	20221013	1.63	Y	141080	500	132 억		3158669	N	N	6236	N	00	N
112	20230712	100749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33300	-600	5	-1.77	1322800500	39544	26.44	33600	33950	33200	44050	23750	33900	33451.36	11.92	0	-5435	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	8821	-20.18	4.20	12	0.15	-1650.00	7937.00	51400	20220808	-35.21	30050	20221013	10.82	46000	-27.61	20230414	32750	1.68	20230316	51400	-35.21	20220808	30050	10.82	20221013	1.63	Y	141080	500	132 억		3158669	N	N	6236	N	00	N
113	20230712	090750	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33400	-500	5	-1.47	278277000	8300	5.55	33600	33850	33300	44050	23750	33900	33527.35	11.92	0	13	34666	34282	33816	33432	32966	34475	33625	132	10150	500	25080	50	1	26489964	8848	-20.24	4.21	12	0.03	-1650.00	7937.00	51400	20220808	-35.02	30050	20221013	11.15	46000	-27.39	20230414	32750	1.98	20230316	51400	-35.02	20220808	30050	11.15	20221013	1.63	Y	141080	500	132 억		3158669	N	N	6236	N	00	N
114	20230711	160739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	1000	2	3.04	5036706950	149163	56.16	33350	34200	33350	42750	23050	32900	33767.10	11.96	0	-9115	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	8980	-20.55	4.27	12	0.56	-1650.00	7937.00	51400	20220808	-34.05	30050	20221013	12.81	46000	-26.30	20230414	32750	3.51	20230316	51400	-34.05	20220808	30050	12.81	20221013	1.65	Y	141080	500	132 억		3167886	N	N	6236	N	00	N
115	20230711	150736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33700	800	2	2.43	4739348450	140383	52.85	33350	34200	33350	42750	23050	32900	33760.93	11.96	0	-8270	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	8927	-20.42	4.25	12	0.53	-1650.00	7937.00	51400	20220808	-34.44	30050	20221013	12.15	46000	-26.74	20230414	32750	2.90	20230316	51400	-34.44	20220808	30050	12.15	20221013	1.65	Y	141080	500	132 억		3167886	N	N	53873	N	00	N
116	20230711	140731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33650	750	2	2.28	3844409250	113820	42.85	33350	34200	33350	42750	23050	32900	33777.23	11.96	0	-10150	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	8914	-20.39	4.24	12	0.43	-1650.00	7937.00	51400	20220808	-34.53	30050	20221013	11.98	46000	-26.85	20230414	32750	2.75	20230316	51400	-34.53	20220808	30050	11.98	20221013	1.65	Y	141080	500	132 억		3167886	N	N	53873	N	00	N
117	20230711	130724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33550	650	2	1.98	3350556600	99104	37.31	33350	34200	33350	42750	23050	32900	33809.69	11.96	0	-3904	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	8887	-20.33	4.23	12	0.37	-1650.00	7937.00	51400	20220808	-34.73	30050	20221013	11.65	46000	-27.07	20230414	32750	2.44	20230316	51400	-34.73	20220808	30050	11.65	20221013	1.65	Y	141080	500	132 억		3167886	N	N	53873	N	00	N
118	20230711	120741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33500	600	2	1.82	3029308800	89531	33.71	33350	34200	33350	42750	23050	32900	33836.68	11.96	0	1923	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	8874	-20.30	4.22	12	0.34	-1650.00	7937.00	51400	20220808	-34.82	30050	20221013	11.48	46000	-27.17	20230414	32750	2.29	20230316	51400	-34.82	20220808	30050	11.48	20221013	1.65	Y	141080	500	132 억		3167886	N	N	53873	N	00	N
119	20230711	110745	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33650	750	2	2.28	2717807500	80243	30.21	33350	34200	33350	42750	23050	32900	33871.30	11.96	0	2725	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	8914	-20.39	4.24	12	0.30	-1650.00	7937.00	51400	20220808	-34.53	30050	20221013	11.98	46000	-26.85	20230414	32750	2.75	20230316	51400	-34.53	20220808	30050	11.98	20221013	1.65	Y	141080	500	132 억		3167886	N	N	53873	N	00	N
120	20230711	100742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34050	1150	2	3.50	2051876400	60528	22.79	33350	34200	33350	42750	23050	32900	33901.79	11.96	0	13895	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	9020	-20.64	4.29	12	0.23	-1650.00	7937.00	51400	20220808	-33.75	30050	20221013	13.31	46000	-25.98	20230414	32750	3.97	20230316	51400	-33.75	20220808	30050	13.31	20221013	1.65	Y	141080	500	132 억		3167886	N	N	53873	N	00	N
121	20230711	090741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33700	800	2	2.43	380453800	11330	4.27	33350	33800	33350	42750	23050	32900	33587.28	11.96	0	6698	34466	33682	33216	32432	31966	33450	32200	132	9850	500	24340	50	1	26489964	8927	-20.42	4.25	12	0.04	-1650.00	7937.00	51400	20220808	-34.44	30050	20221013	12.15	46000	-26.74	20230414	32750	2.90	20230316	51400	-34.44	20220808	30050	12.15	20221013	1.65	Y	141080	500	132 억		3167886	N	N	53873	N	00	N
122	20230710	160735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32900	-1000	5	-2.95	8762317800	264756	66.13	33550	34000	32750	44050	23750	33900	33096.20	11.65	0	20668	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8715	-19.94	4.15	12	1.00	-1650.00	7937.00	51400	20220808	-35.99	30050	20221013	9.48	46000	-28.48	20230414	32750	0.46	20230710	51400	-35.99	20220808	30050	9.48	20221013	1.65	Y	141080	500	132 억		3085689	N	N	53873	N	00	N
123	20230710	150736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	32800	-1100	5	-3.24	8294151000	250506	62.57	33550	34000	32800	44050	23750	33900	33109.59	11.65	0	18334	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8689	-19.88	4.13	12	0.95	-1650.00	7937.00	51400	20220808	-36.19	30050	20221013	9.15	46000	-28.70	20230414	32750	0.15	20230316	51400	-36.19	20220808	30050	9.15	20221013	1.65	Y	141080	500	132 억		3085689	N	N	88498	N	00	N
124	20230710	140728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33050	-850	5	-2.51	6740640250	203330	50.79	33550	34000	32900	44050	23750	33900	33151.23	11.65	0	6845	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8755	-20.03	4.16	12	0.77	-1650.00	7937.00	51400	20220808	-35.70	30050	20221013	9.98	46000	-28.15	20230414	32750	0.92	20230316	51400	-35.70	20220808	30050	9.98	20221013	1.65	Y	141080	500	132 억		3085689	N	N	88498	N	00	N
125	20230710	130720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33000	-900	5	-2.65	5782138400	174361	43.55	33550	34000	32900	44050	23750	33900	33161.88	11.65	0	-5453	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8742	-20.00	4.16	12	0.66	-1650.00	7937.00	51400	20220808	-35.80	30050	20221013	9.82	46000	-28.26	20230414	32750	0.76	20230316	51400	-35.80	20220808	30050	9.82	20221013	1.65	Y	141080	500	132 억		3085689	N	N	88498	N	00	N
126	20230710	120739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33000	-900	5	-2.65	4962900100	149522	37.35	33550	34000	32900	44050	23750	33900	33191.77	11.65	0	-12406	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8742	-20.00	4.16	12	0.56	-1650.00	7937.00	51400	20220808	-35.80	30050	20221013	9.82	46000	-28.26	20230414	32750	0.76	20230316	51400	-35.80	20220808	30050	9.82	20221013	1.65	Y	141080	500	132 억		3085689	N	N	88498	N	00	N
127	20230710	110736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33000	-900	5	-2.65	3595872050	108082	27.00	33550	34000	33000	44050	23750	33900	33269.85	11.65	0	-9465	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8742	-20.00	4.16	12	0.41	-1650.00	7937.00	51400	20220808	-35.80	30050	20221013	9.82	46000	-28.26	20230414	32750	0.76	20230316	51400	-35.80	20220808	30050	9.82	20221013	1.65	Y	141080	500	132 억		3085689	N	N	88498	N	00	N
128	20230710	100737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33450	-450	5	-1.33	1992634500	59712	14.92	33550	34000	33050	44050	23750	33900	33370.75	11.65	0	9453	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8861	-20.27	4.21	12	0.23	-1650.00	7937.00	51400	20220808	-34.92	30050	20221013	11.31	46000	-27.28	20230414	32750	2.14	20230316	51400	-34.92	20220808	30050	11.31	20221013	1.65	Y	141080	500	132 억		3085689	N	N	88498	N	00	N
129	20230710	090730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33500	-400	5	-1.18	240155500	7128	1.78	33550	34000	33500	44050	23750	33900	33691.85	11.65	0	2707	35733	34816	34233	33316	32733	34525	33025	132	10150	500	25080	50	1	26489964	8874	-20.30	4.22	12	0.03	-1650.00	7937.00	51400	20220808	-34.82	30050	20221013	11.48	46000	-27.17	20230414	32750	2.29	20230316	51400	-34.82	20220808	30050	11.48	20221013	1.65	Y	141080	500	132 억		3085689	N	N	88498	N	00	N
130	20230707	160727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	-650	5	-1.88	13629733750	399607	182.98	34500	35150	33650	44900	24200	34550	34108.83	11.07	0	125536	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	8980	-20.55	4.27	12	1.51	-1650.00	7937.00	51400	20220808	-34.05	30050	20221013	12.81	46000	-26.30	20230414	32750	3.51	20230316	51400	-34.05	20220808	30050	12.81	20221013	1.66	Y	141080	500	132 억		2933623	N	N	88498	N	00	N
131	20230707	150728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	-650	5	-1.88	13204672800	387059	177.23	34500	35150	33650	44900	24200	34550	34115.37	11.07	0	125252	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	8980	-20.55	4.27	12	1.46	-1650.00	7937.00	51400	20220808	-34.05	30050	20221013	12.81	46000	-26.30	20230414	32750	3.51	20230316	51400	-34.05	20220808	30050	12.81	20221013	1.66	Y	141080	500	132 억		2933623	N	N	38262	N	00	N
132	20230707	140742	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	-650	5	-1.88	11890453150	348369	159.51	34500	35150	33650	44900	24200	34550	34131.75	11.07	0	107763	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	8980	-20.55	4.27	12	1.32	-1650.00	7937.00	51400	20220808	-34.05	30050	20221013	12.81	46000	-26.30	20230414	32750	3.51	20230316	51400	-34.05	20220808	30050	12.81	20221013	1.66	Y	141080	500	132 억		2933623	N	N	38262	N	00	N
133	20230707	130733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33800	-750	5	-2.17	9897169600	289548	132.58	34500	35150	33650	44900	24200	34550	34181.41	11.07	0	68558	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	8954	-20.48	4.26	12	1.09	-1650.00	7937.00	51400	20220808	-34.24	30050	20221013	12.48	46000	-26.52	20230414	32750	3.21	20230316	51400	-34.24	20220808	30050	12.48	20221013	1.66	Y	141080	500	132 억		2933623	N	N	38262	N	00	N
134	20230707	120736	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	-650	5	-1.88	8638648650	252524	115.63	34500	35150	33650	44900	24200	34550	34209.18	11.07	0	44892	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	8980	-20.55	4.27	12	0.95	-1650.00	7937.00	51400	20220808	-34.05	30050	20221013	12.81	46000	-26.30	20230414	32750	3.51	20230316	51400	-34.05	20220808	30050	12.81	20221013	1.66	Y	141080	500	132 억		2933623	N	N	38262	N	00	N
135	20230707	110738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33700	-850	5	-2.46	6406204100	186451	85.37	34500	35150	33700	44900	24200	34550	34358.62	11.07	0	3675	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	8927	-20.42	4.25	12	0.70	-1650.00	7937.00	51400	20220808	-34.44	30050	20221013	12.15	46000	-26.74	20230414	32750	2.90	20230316	51400	-34.44	20220808	30050	12.15	20221013	1.66	Y	141080	500	132 억		2933623	N	N	38262	N	00	N
136	20230707	100729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34300	-250	5	-0.72	3314796500	95638	43.79	34500	35150	34150	44900	24200	34550	34659.86	11.07	0	-3046	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	9086	-20.79	4.32	12	0.36	-1650.00	7937.00	51400	20220808	-33.27	30050	20221013	14.14	46000	-25.43	20230414	32750	4.73	20230316	51400	-33.27	20220808	30050	14.14	20221013	1.66	Y	141080	500	132 억		2933623	N	N	38262	N	00	N
137	20230707	090730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34600	50	2	0.14	341296900	9876	4.52	34500	34700	34450	44900	24200	34550	34558.23	11.07	0	2577	35550	35050	34750	34250	33950	34900	34100	132	10350	500	25560	50	1	26489964	9166	-20.97	4.36	12	0.04	-1650.00	7937.00	51400	20220808	-32.68	30050	20221013	15.14	46000	-24.78	20230414	32750	5.65	20230316	51400	-32.68	20220808	30050	15.14	20221013	1.66	Y	141080	500	132 억		2933623	N	N	38262	N	00	N
138	20230706	160729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34550	-850	5	-2.40	7554123450	217719	126.24	35200	35250	34450	46000	24800	35400	34699.17	10.86	0	52196	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9152	-20.94	4.35	12	0.82	-1650.00	7937.00	51400	20220808	-32.78	30050	20221013	14.98	46000	-24.89	20230414	32750	5.50	20230316	51400	-32.78	20220808	30050	14.98	20221013	1.64	Y	141080	500	132 억		2876375	N	N	38262	N	00	N
139	20230706	150730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34550	-850	5	-2.40	7054071650	203254	117.85	35200	35250	34450	46000	24800	35400	34705.70	10.86	0	51074	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9152	-20.94	4.35	12	0.77	-1650.00	7937.00	51400	20220808	-32.78	30050	20221013	14.98	46000	-24.89	20230414	32750	5.50	20230316	51400	-32.78	20220808	30050	14.98	20221013	1.64	Y	141080	500	132 억		2876375	N	N	24058	N	00	N
140	20230706	140730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34750	-650	5	-1.84	5882385100	169449	98.25	35200	35250	34450	46000	24800	35400	34714.78	10.86	0	38616	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9205	-21.06	4.38	12	0.64	-1650.00	7937.00	51400	20220808	-32.39	30050	20221013	15.64	46000	-24.46	20230414	32750	6.11	20230316	51400	-32.39	20220808	30050	15.64	20221013	1.64	Y	141080	500	132 억		2876375	N	N	24058	N	00	N
141	20230706	130730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34600	-800	5	-2.26	4396176650	126523	73.36	35200	35250	34450	46000	24800	35400	34746.07	10.86	0	20922	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9166	-20.97	4.36	12	0.48	-1650.00	7937.00	51400	20220808	-32.68	30050	20221013	15.14	46000	-24.78	20230414	32750	5.65	20230316	51400	-32.68	20220808	30050	15.14	20221013	1.64	Y	141080	500	132 억		2876375	N	N	24058	N	00	N
142	20230706	120725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	-600	5	-1.69	3445023750	99094	57.46	35200	35250	34450	46000	24800	35400	34765.21	10.86	0	13545	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9219	-21.09	4.38	12	0.37	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	32750	6.26	20230316	51400	-32.30	20220808	30050	15.81	20221013	1.64	Y	141080	500	132 억		2876375	N	N	24058	N	00	N
143	20230706	110734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	-600	5	-1.69	2677876050	77079	44.69	35200	35250	34450	46000	24800	35400	34741.97	10.86	0	5098	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9219	-21.09	4.38	12	0.29	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	32750	6.26	20230316	51400	-32.30	20220808	30050	15.81	20221013	1.64	Y	141080	500	132 억		2876375	N	N	24058	N	00	N
144	20230706	100729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	-600	5	-1.69	2076362250	59871	34.72	35200	35250	34450	46000	24800	35400	34680.60	10.86	0	-5036	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9219	-21.09	4.38	12	0.23	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	32750	6.26	20230316	51400	-32.30	20220808	30050	15.81	20221013	1.64	Y	141080	500	132 억		2876375	N	N	24058	N	00	N
145	20230706	090728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34800	-600	5	-1.69	334208250	9576	5.55	35200	35250	34750	46000	24800	35400	34900.61	10.86	0	-548	36600	36000	35500	34900	34400	36300	35200	132	10600	500	26190	50	1	26489964	9219	-21.09	4.38	12	0.04	-1650.00	7937.00	51400	20220808	-32.30	30050	20221013	15.81	46000	-24.35	20230414	32750	6.26	20230316	51400	-32.30	20220808	30050	15.81	20221013	1.64	Y	141080	500	132 억		2876375	N	N	24058	N	00	N
146	20230705	160726	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35400	50	2	0.14	6132280250	172009	58.26	35050	36100	35000	45950	24750	35350	35651.23	10.82	0	9547	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9377	-21.45	4.46	12	0.65	-1650.00	7937.00	51400	20220808	-31.13	30050	20221013	17.80	46000	-23.04	20230414	32750	8.09	20230316	51400	-31.13	20220808	30050	17.80	20221013	1.65	Y	141080	500	132 억		2866798	N	N	24058	N	00	N
147	20230705	150723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35450	100	2	0.28	5914545300	165860	56.18	35050	36100	35000	45950	24750	35350	35659.89	10.82	0	8901	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9391	-21.48	4.47	12	0.63	-1650.00	7937.00	51400	20220808	-31.03	30050	20221013	17.97	46000	-22.93	20230414	32750	8.24	20230316	51400	-31.03	20220808	30050	17.97	20221013	1.65	Y	141080	500	132 억		2866798	N	N	35481	N	00	N
148	20230705	140716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35350	0	3	0.00	5189030500	145361	49.23	35050	36100	35000	45950	24750	35350	35697.57	10.82	0	6974	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9364	-21.42	4.45	12	0.55	-1650.00	7937.00	51400	20220808	-31.23	30050	20221013	17.64	46000	-23.15	20230414	32750	7.94	20230316	51400	-31.23	20220808	30050	17.64	20221013	1.65	Y	141080	500	132 억		2866798	N	N	35481	N	00	N
149	20230705	130717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35650	300	2	0.85	4435805550	124129	42.04	35050	36100	35000	45950	24750	35350	35735.49	10.82	0	10299	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9444	-21.61	4.49	12	0.47	-1650.00	7937.00	51400	20220808	-30.64	30050	20221013	18.64	46000	-22.50	20230414	32750	8.85	20230316	51400	-30.64	20220808	30050	18.64	20221013	1.65	Y	141080	500	132 억		2866798	N	N	35481	N	00	N
150	20230705	120717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35800	450	2	1.27	3951846400	110600	37.46	35050	36100	35000	45950	24750	35350	35731.02	10.82	0	12274	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9483	-21.70	4.51	12	0.42	-1650.00	7937.00	51400	20220808	-30.35	30050	20221013	19.13	46000	-22.17	20230414	32750	9.31	20230316	51400	-30.35	20220808	30050	19.13	20221013	1.65	Y	141080	500	132 억		2866798	N	N	35481	N	00	N
151	20230705	110724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35900	550	2	1.56	3289643250	92113	31.20	35050	36100	35000	45950	24750	35350	35713.18	10.82	0	21621	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9510	-21.76	4.52	12	0.35	-1650.00	7937.00	51400	20220808	-30.16	30050	20221013	19.47	46000	-21.96	20230414	32750	9.62	20230316	51400	-30.16	20220808	30050	19.47	20221013	1.65	Y	141080	500	132 억		2866798	N	N	35481	N	00	N
152	20230705	100719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35450	100	2	0.28	1809497400	50873	17.23	35050	36000	35000	45950	24750	35350	35568.97	10.82	0	11477	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9391	-21.48	4.47	12	0.19	-1650.00	7937.00	51400	20220808	-31.03	30050	20221013	17.97	46000	-22.93	20230414	32750	8.24	20230316	51400	-31.03	20220808	30050	17.97	20221013	1.65	Y	141080	500	132 억		2866798	N	N	35481	N	00	N
153	20230705	090717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35850	500	2	1.41	429780000	12130	4.11	35050	35850	35000	45950	24750	35350	35431.25	10.82	0	5860	36716	36032	35416	34732	34116	35725	34425	132	10600	500	26150	50	1	26489964	9497	-21.73	4.52	12	0.05	-1650.00	7937.00	51400	20220808	-30.25	30050	20221013	19.30	46000	-22.07	20230414	32750	9.47	20230316	51400	-30.25	20220808	30050	19.30	20221013	1.65	Y	141080	500	132 억		2866798	N	N	35481	N	00	N
154	20230704	160714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35350	-750	5	-2.08	10348026800	293391	166.99	35950	36100	34800	46900	25300	36100	35270.34	10.68	0	38128	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9364	-21.42	4.45	12	1.11	-1650.00	7937.00	51400	20220808	-31.23	30050	20221013	17.64	46000	-23.15	20230414	32750	7.94	20230316	51400	-31.23	20220808	30050	17.64	20221013	1.68	Y	141080	500	132 억		2827945	N	N	35481	N	00	N
155	20230704	150706	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35300	-800	5	-2.22	9911423750	281046	159.96	35950	36100	34800	46900	25300	36100	35266.20	10.68	0	30854	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9351	-21.39	4.45	12	1.06	-1650.00	7937.00	51400	20220808	-31.32	30050	20221013	17.47	46000	-23.26	20230414	32750	7.79	20230316	51400	-31.32	20220808	30050	17.47	20221013	1.68	Y	141080	500	132 억		2827945	N	N	21627	N	00	N
156	20230704	140711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35350	-750	5	-2.08	8902174600	252520	143.72	35950	36100	34800	46900	25300	36100	35253.34	10.68	0	12281	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9364	-21.42	4.45	12	0.95	-1650.00	7937.00	51400	20220808	-31.23	30050	20221013	17.64	46000	-23.15	20230414	32750	7.94	20230316	51400	-31.23	20220808	30050	17.64	20221013	1.68	Y	141080	500	132 억		2827945	N	N	21627	N	00	N
157	20230704	130701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35150	-950	5	-2.63	7239489500	205483	116.95	35950	36100	34800	46900	25300	36100	35231.57	10.68	0	-16285	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9311	-21.30	4.43	12	0.78	-1650.00	7937.00	51400	20220808	-31.61	30050	20221013	16.97	46000	-23.59	20230414	32750	7.33	20230316	51400	-31.61	20220808	30050	16.97	20221013	1.68	Y	141080	500	132 억		2827945	N	N	21627	N	00	N
158	20230704	120708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34900	-1200	5	-3.32	6579460100	186610	106.21	35950	36100	34800	46900	25300	36100	35257.81	10.68	0	-20882	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9245	-21.15	4.40	12	0.70	-1650.00	7937.00	51400	20220808	-32.10	30050	20221013	16.14	46000	-24.13	20230414	32750	6.56	20230316	51400	-32.10	20220808	30050	16.14	20221013	1.68	Y	141080	500	132 억		2827945	N	N	21627	N	00	N
159	20230704	110704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35050	-1050	5	-2.91	4513008950	127468	72.55	35950	36100	35050	46900	25300	36100	35405.03	10.68	0	-20011	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9285	-21.24	4.42	12	0.48	-1650.00	7937.00	51400	20220808	-31.81	30050	20221013	16.64	46000	-23.80	20230414	32750	7.02	20230316	51400	-31.81	20220808	30050	16.64	20221013	1.68	Y	141080	500	132 억		2827945	N	N	21627	N	00	N
160	20230704	100702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35300	-800	5	-2.22	2940532500	82795	47.12	35950	36100	35250	46900	25300	36100	35515.82	10.68	0	-9053	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9351	-21.39	4.45	12	0.31	-1650.00	7937.00	51400	20220808	-31.32	30050	20221013	17.47	46000	-23.26	20230414	32750	7.79	20230316	51400	-31.32	20220808	30050	17.47	20221013	1.68	Y	141080	500	132 억		2827945	N	N	21627	N	00	N
161	20230704	090700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36100	0	3	0.00	510202800	14222	8.09	35950	36100	35750	46900	25300	36100	35874.19	10.68	0	-4160	37400	36750	36300	35650	35200	36525	35425	132	10800	500	26710	50	1	26489964	9563	-21.88	4.55	12	0.05	-1650.00	7937.00	51400	20220808	-29.77	30050	20221013	20.13	46000	-21.52	20230414	32750	10.23	20230316	51400	-29.77	20220808	30050	20.13	20221013	1.68	Y	141080	500	132 억		2827945	N	N	21627	N	00	N
162	20230703	160653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36100	-350	5	-0.96	6343479400	174737	95.83	36500	36950	35850	47350	25550	36450	36303.72	10.72	0	-24736	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9563	-21.88	4.55	12	0.66	-1650.00	7937.00	51400	20220808	-29.77	30050	20221013	20.13	46000	-21.52	20230414	32750	10.23	20230316	51400	-29.77	20220808	30050	20.13	20221013	1.72	Y	141080	500	132 억		2840711	N	N	21627	N	00	N
163	20230703	150701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36250	-200	5	-0.55	5959226550	164104	89.99	36500	36950	35850	47350	25550	36450	36313.72	10.72	0	-24522	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9603	-21.97	4.57	12	0.62	-1650.00	7937.00	51400	20220808	-29.47	30050	20221013	20.63	46000	-21.20	20230414	32750	10.69	20230316	51400	-29.47	20220808	30050	20.63	20221013	1.72	Y	141080	500	132 억		2840711	N	N	22053	N	00	N
164	20230703	140700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36100	-350	5	-0.96	5174588600	142431	78.11	36500	36950	35850	47350	25550	36450	36330.49	10.72	0	-23615	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9563	-21.88	4.55	12	0.54	-1650.00	7937.00	51400	20220808	-29.77	30050	20221013	20.13	46000	-21.52	20230414	32750	10.23	20230316	51400	-29.77	20220808	30050	20.13	20221013	1.72	Y	141080	500	132 억		2840711	N	N	22053	N	00	N
165	20230703	130655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36250	-200	5	-0.55	3821592300	104880	57.52	36500	36950	35850	47350	25550	36450	36437.76	10.72	0	-20059	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9603	-21.97	4.57	12	0.40	-1650.00	7937.00	51400	20220808	-29.47	30050	20221013	20.63	46000	-21.20	20230414	32750	10.69	20230316	51400	-29.47	20220808	30050	20.63	20221013	1.72	Y	141080	500	132 억		2840711	N	N	22053	N	00	N
166	20230703	120703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36400	-50	5	-0.14	2970725550	81391	44.63	36500	36950	35850	47350	25550	36450	36499.44	10.72	0	-20155	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9642	-22.06	4.59	12	0.31	-1650.00	7937.00	51400	20220808	-29.18	30050	20221013	21.13	46000	-20.87	20230414	32750	11.15	20230316	51400	-29.18	20220808	30050	21.13	20221013	1.72	Y	141080	500	132 억		2840711	N	N	22053	N	00	N
167	20230703	110657	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36600	150	2	0.41	2507765500	68711	37.68	36500	36950	35850	47350	25550	36450	36497.29	10.72	0	-15651	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9695	-22.18	4.61	12	0.26	-1650.00	7937.00	51400	20220808	-28.79	30050	20221013	21.80	46000	-20.43	20230414	32750	11.76	20230316	51400	-28.79	20220808	30050	21.80	20221013	1.72	Y	141080	500	132 억		2840711	N	N	22053	N	00	N
168	20230703	100646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36450	0	3	0.00	1430009950	39133	21.46	36500	36950	35850	47350	25550	36450	36542.30	10.72	0	-7778	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9656	-22.09	4.59	12	0.15	-1650.00	7937.00	51400	20220808	-29.09	30050	20221013	21.30	46000	-20.76	20230414	32750	11.30	20230316	51400	-29.09	20220808	30050	21.30	20221013	1.72	Y	141080	500	132 억		2840711	N	N	22053	N	00	N
169	20230703	090654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36400	-50	5	-0.14	330756050	9131	5.01	36500	36600	35850	47350	25550	36450	36223.42	10.72	0	-1212	37450	36950	36050	35550	34650	37200	35800	132	10900	500	26970	50	1	26489964	9642	-22.06	4.59	12	0.03	-1650.00	7937.00	51400	20220808	-29.18	30050	20221013	21.13	46000	-20.87	20230414	32750	11.15	20230316	51400	-29.18	20220808	30050	21.13	20221013	1.72	Y	141080	500	132 억		2840711	N	N	22053	N	00	N