KissMeData/141080/price/prices-20230901.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	20230927	160832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37100	1750	2	4.95	8432417500	233775	169.60	35000	37150	35000	45950	24750	35350	36068.66	10.63	0	-52978	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9828	-22.48	4.67	12	0.88	-1650.00	7937.00	46000	20230414	-19.35	30050	20221013	23.46	46000	-19.35	20230414	31200	18.91	20230726	46000	-19.35	20230414	30050	23.46	20221013	1.43	Y	141080	500	132 억		2815401	N	N	45552	N	00	N
3	20230927	150840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36750	1400	2	3.96	6970872700	194232	140.91	35000	36750	35000	45950	24750	35350	35890.19	10.63	0	-36115	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9735	-22.27	4.63	12	0.73	-1650.00	7937.00	46000	20230414	-20.11	30050	20221013	22.30	46000	-20.11	20230414	31200	17.79	20230726	46000	-20.11	20230414	30050	22.30	20221013	1.43	Y	141080	500	132 억		2815401	N	N	27311	N	00	N
4	20230927	140841	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36200	850	2	2.40	5507724900	154115	111.81	35000	36450	35000	45950	24750	35350	35738.46	10.63	0	-32368	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9589	-21.94	4.56	12	0.58	-1650.00	7937.00	46000	20230414	-21.30	30050	20221013	20.47	46000	-21.30	20230414	31200	16.03	20230726	46000	-21.30	20230414	30050	20.47	20221013	1.43	Y	141080	500	132 억		2815401	N	N	27311	N	00	N
5	20230927	130828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35850	500	2	1.41	3725073550	104777	76.01	35000	36100	35000	45950	24750	35350	35552.94	10.63	0	-15054	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9497	-21.73	4.52	12	0.40	-1650.00	7937.00	46000	20230414	-22.07	30050	20221013	19.30	46000	-22.07	20230414	31200	14.90	20230726	46000	-22.07	20230414	30050	19.30	20221013	1.43	Y	141080	500	132 억		2815401	N	N	27311	N	00	N
6	20230927	120829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35250	-100	5	-0.28	2966832400	83421	60.52	35000	36100	35000	45950	24750	35350	35565.29	10.63	0	-17689	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9338	-21.36	4.44	12	0.31	-1650.00	7937.00	46000	20230414	-23.37	30050	20221013	17.30	46000	-23.37	20230414	31200	12.98	20230726	46000	-23.37	20230414	30050	17.30	20221013	1.43	Y	141080	500	132 억		2815401	N	N	27311	N	00	N
7	20230927	110838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35400	50	2	0.14	2650524000	74482	54.03	35000	36100	35000	45950	24750	35350	35586.99	10.63	0	-12440	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9377	-21.45	4.46	12	0.28	-1650.00	7937.00	46000	20230414	-23.04	30050	20221013	17.80	46000	-23.04	20230414	31200	13.46	20230726	46000	-23.04	20230414	30050	17.80	20221013	1.43	Y	141080	500	132 억		2815401	N	N	27311	N	00	N
8	20230927	100831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35650	300	2	0.85	1790012550	50290	36.48	35000	36100	35000	45950	24750	35350	35595.17	10.63	0	-5825	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9444	-21.61	4.49	12	0.19	-1650.00	7937.00	46000	20230414	-22.50	30050	20221013	18.64	46000	-22.50	20230414	31200	14.26	20230726	46000	-22.50	20230414	30050	18.64	20221013	1.43	Y	141080	500	132 억		2815401	N	N	27311	N	00	N
9	20230927	090845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35450	100	2	0.28	376311750	10633	7.71	35000	35650	35000	45950	24750	35350	35392.03	10.63	0	-1356	36150	35750	35200	34800	34250	35950	35000	132	10600	500	26150	50	1	26489964	9391	-21.48	4.47	12	0.04	-1650.00	7937.00	46000	20230414	-22.93	30050	20221013	17.97	46000	-22.93	20230414	31200	13.62	20230726	46000	-22.93	20230414	30050	17.97	20221013	1.43	Y	141080	500	132 억		2815401	N	N	27311	N	00	N
10	20230926	160829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35350	50	2	0.14	4794157050	136883	75.76	35300	35600	34650	45850	24750	35300	35023.56	10.67	0	-6247	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9364	-21.42	4.45	12	0.52	-1650.00	7937.00	46000	20230414	-23.15	30050	20221013	17.64	46000	-23.15	20230414	31200	13.30	20230726	46000	-23.15	20230414	30050	17.64	20221013	1.45	Y	141080	500	132 억		2825201	N	N	27309	N	00	N
11	20230926	150830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35200	-100	5	-0.28	4429626000	126561	70.05	35300	35600	34650	45850	24750	35300	34999.93	10.67	0	-2707	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9324	-21.33	4.43	12	0.48	-1650.00	7937.00	46000	20230414	-23.48	30050	20221013	17.14	46000	-23.48	20230414	31200	12.82	20230726	46000	-23.48	20230414	30050	17.14	20221013	1.45	Y	141080	500	132 억		2825201	N	N	28149	N	00	N
12	20230926	140823	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	-200	5	-0.57	3692768250	105517	58.40	35300	35600	34650	45850	24750	35300	34996.90	10.67	0	-1505	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9298	-21.27	4.42	12	0.40	-1650.00	7937.00	46000	20230414	-23.70	30050	20221013	16.81	46000	-23.70	20230414	31200	12.50	20230726	46000	-23.70	20230414	30050	16.81	20221013	1.45	Y	141080	500	132 억		2825201	N	N	28149	N	00	N
13	20230926	130827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35000	-300	5	-0.85	3284989350	93899	51.97	35300	35600	34650	45850	24750	35300	34984.28	10.67	0	1335	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9271	-21.21	4.41	12	0.35	-1650.00	7937.00	46000	20230414	-23.91	30050	20221013	16.47	46000	-23.91	20230414	31200	12.18	20230726	46000	-23.91	20230414	30050	16.47	20221013	1.45	Y	141080	500	132 억		2825201	N	N	28149	N	00	N
14	20230926	120832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35200	-100	5	-0.28	2712760200	77600	42.95	35300	35600	34650	45850	24750	35300	34958.25	10.67	0	2057	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9324	-21.33	4.43	12	0.29	-1650.00	7937.00	46000	20230414	-23.48	30050	20221013	17.14	46000	-23.48	20230414	31200	12.82	20230726	46000	-23.48	20230414	30050	17.14	20221013	1.45	Y	141080	500	132 억		2825201	N	N	28149	N	00	N
15	20230926	110829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35050	-250	5	-0.71	2411403350	69022	38.20	35300	35600	34650	45850	24750	35300	34936.73	10.67	0	1794	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9285	-21.24	4.42	12	0.26	-1650.00	7937.00	46000	20230414	-23.80	30050	20221013	16.64	46000	-23.80	20230414	31200	12.34	20230726	46000	-23.80	20230414	30050	16.64	20221013	1.45	Y	141080	500	132 억		2825201	N	N	28149	N	00	N
16	20230926	100828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34950	-350	5	-0.99	1590912950	45487	25.18	35300	35600	34650	45850	24750	35300	34975.11	10.67	0	-4068	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9258	-21.18	4.40	12	0.17	-1650.00	7937.00	46000	20230414	-24.02	30050	20221013	16.31	46000	-24.02	20230414	31200	12.02	20230726	46000	-24.02	20230414	30050	16.31	20221013	1.45	Y	141080	500	132 억		2825201	N	N	28149	N	00	N
17	20230926	090830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34900	-400	5	-1.13	307171200	8722	4.83	35300	35600	34900	45850	24750	35300	35217.97	10.67	0	-859	36633	35966	35583	34916	34533	35775	34725	132	10550	500	26120	50	1	26489964	9245	-21.15	4.40	12	0.03	-1650.00	7937.00	46000	20230414	-24.13	30050	20221013	16.14	46000	-24.13	20230414	31200	11.86	20230726	46000	-24.13	20230414	30050	16.14	20221013	1.45	Y	141080	500	132 억		2825201	N	N	28149	N	00	N
18	20230925	160828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35300	-800	5	-2.22	6346982850	178374	86.84	36000	36250	35200	46900	25300	36100	35582.52	10.72	0	-10571	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9351	-21.39	4.45	12	0.67	-1650.00	7937.00	46000	20230414	-23.26	30050	20221013	17.47	46000	-23.26	20230414	31200	13.14	20230726	46000	-23.26	20230414	30050	17.47	20221013	1.45	Y	141080	500	132 억		2840143	N	N	28149	N	00	N
19	20230925	150831	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35400	-700	5	-1.94	5876124000	165038	80.35	36000	36250	35200	46900	25300	36100	35604.62	10.72	0	-12670	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9377	-21.45	4.46	12	0.62	-1650.00	7937.00	46000	20230414	-23.04	30050	20221013	17.80	46000	-23.04	20230414	31200	13.46	20230726	46000	-23.04	20230414	30050	17.80	20221013	1.45	Y	141080	500	132 억		2840143	N	N	31679	N	00	N
20	20230925	140818	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35350	-750	5	-2.08	4794954000	134468	65.47	36000	36250	35300	46900	25300	36100	35658.64	10.72	0	-13865	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9364	-21.42	4.45	12	0.51	-1650.00	7937.00	46000	20230414	-23.15	30050	20221013	17.64	46000	-23.15	20230414	31200	13.30	20230726	46000	-23.15	20230414	30050	17.64	20221013	1.45	Y	141080	500	132 억		2840143	N	N	31679	N	00	N
21	20230925	130822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35600	-500	5	-1.39	3957082050	110834	53.96	36000	36250	35350	46900	25300	36100	35702.72	10.72	0	-12294	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9430	-21.58	4.49	12	0.42	-1650.00	7937.00	46000	20230414	-22.61	30050	20221013	18.47	46000	-22.61	20230414	31200	14.10	20230726	46000	-22.61	20230414	30050	18.47	20221013	1.45	Y	141080	500	132 억		2840143	N	N	31679	N	00	N
22	20230925	120827	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35450	-650	5	-1.80	3471930300	97179	47.31	36000	36250	35350	46900	25300	36100	35727.10	10.72	0	-13638	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9391	-21.48	4.47	12	0.37	-1650.00	7937.00	46000	20230414	-22.93	30050	20221013	17.97	46000	-22.93	20230414	31200	13.62	20230726	46000	-22.93	20230414	30050	17.97	20221013	1.45	Y	141080	500	132 억		2840143	N	N	31679	N	00	N
23	20230925	110822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35700	-400	5	-1.11	2357386150	65837	32.05	36000	36250	35500	46900	25300	36100	35806.33	10.72	0	-9652	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9457	-21.64	4.50	12	0.25	-1650.00	7937.00	46000	20230414	-22.39	30050	20221013	18.80	46000	-22.39	20230414	31200	14.42	20230726	46000	-22.39	20230414	30050	18.80	20221013	1.45	Y	141080	500	132 억		2840143	N	N	31679	N	00	N
24	20230925	100826	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35700	-400	5	-1.11	1552468250	43297	21.08	36000	36250	35500	46900	25300	36100	35856.16	10.72	0	-11929	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9457	-21.64	4.50	12	0.16	-1650.00	7937.00	46000	20230414	-22.39	30050	20221013	18.80	46000	-22.39	20230414	31200	14.42	20230726	46000	-22.39	20230414	30050	18.80	20221013	1.45	Y	141080	500	132 억		2840143	N	N	31679	N	00	N
25	20230925	090822	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35700	-400	5	-1.11	299568400	8398	4.09	36000	36000	35500	46900	25300	36100	35670.53	10.72	0	-2520	37033	36566	35983	35516	34933	36800	35750	132	10800	500	26710	50	1	26489964	9457	-21.64	4.50	12	0.03	-1650.00	7937.00	46000	20230414	-22.39	30050	20221013	18.80	46000	-22.39	20230414	31200	14.42	20230726	46000	-22.39	20230414	30050	18.80	20221013	1.45	Y	141080	500	132 억		2840143	N	N	31679	N	00	N
26	20230922	160853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36100	-150	5	-0.41	7352899050	204972	93.95	35500	36450	35400	47100	25400	36250	35872.23	10.84	0	-32968	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9563	-21.88	4.55	12	0.77	-1650.00	7937.00	46000	20230414	-21.52	30050	20221013	20.13	46000	-21.52	20230414	31200	15.71	20230726	46000	-21.52	20230414	30050	20.13	20221013	1.47	Y	141080	500	132 억		2871731	N	N	31679	N	00	N
27	20230922	150847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36300	50	2	0.14	6684007600	186495	85.49	35500	36300	35400	47100	25400	36250	35840.14	10.84	0	-26037	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9616	-22.00	4.57	12	0.70	-1650.00	7937.00	46000	20230414	-21.09	30050	20221013	20.80	46000	-21.09	20230414	31200	16.35	20230726	46000	-21.09	20230414	30050	20.80	20221013	1.47	Y	141080	500	132 억		2871731	N	N	18566	N	00	N
28	20230922	140847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35650	-600	5	-1.66	5475283100	152677	69.98	35500	36300	35400	47100	25400	36250	35861.87	10.84	0	-23611	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9444	-21.61	4.49	12	0.58	-1650.00	7937.00	46000	20230414	-22.50	30050	20221013	18.64	46000	-22.50	20230414	31200	14.26	20230726	46000	-22.50	20230414	30050	18.64	20221013	1.47	Y	141080	500	132 억		2871731	N	N	18566	N	00	N
29	20230922	130755	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35900	-350	5	-0.97	4578895450	127586	58.48	35500	36300	35400	47100	25400	36250	35888.70	10.84	0	-22623	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9510	-21.76	4.52	12	0.48	-1650.00	7937.00	46000	20230414	-21.96	30050	20221013	19.47	46000	-21.96	20230414	31200	15.06	20230726	46000	-21.96	20230414	30050	19.47	20221013	1.47	Y	141080	500	132 억		2871731	N	N	18566	N	00	N
30	20230922	120752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35800	-450	5	-1.24	3637581850	101428	46.49	35500	36250	35400	47100	25400	36250	35863.69	10.84	0	-17738	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9483	-21.70	4.51	12	0.38	-1650.00	7937.00	46000	20230414	-22.17	30050	20221013	19.13	46000	-22.17	20230414	31200	14.74	20230726	46000	-22.17	20230414	30050	19.13	20221013	1.47	Y	141080	500	132 억		2871731	N	N	18566	N	00	N
31	20230922	110749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35900	-350	5	-0.97	2977321950	83031	38.06	35500	36250	35400	47100	25400	36250	35857.96	10.84	0	-13272	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9510	-21.76	4.52	12	0.31	-1650.00	7937.00	46000	20230414	-21.96	30050	20221013	19.47	46000	-21.96	20230414	31200	15.06	20230726	46000	-21.96	20230414	30050	19.47	20221013	1.47	Y	141080	500	132 억		2871731	N	N	18566	N	00	N
32	20230922	100749	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35800	-450	5	-1.24	1981046000	55253	25.33	35500	36250	35400	47100	25400	36250	35854.09	10.84	0	-9525	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9483	-21.70	4.51	12	0.21	-1650.00	7937.00	46000	20230414	-22.17	30050	20221013	19.13	46000	-22.17	20230414	31200	14.74	20230726	46000	-22.17	20230414	30050	19.13	20221013	1.47	Y	141080	500	132 억		2871731	N	N	18566	N	00	N
33	20230922	090746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36050	-200	5	-0.55	410572350	11484	5.26	35500	36100	35500	47100	25400	36250	35751.68	10.84	0	1593	38316	37282	36566	35532	34816	36925	35175	132	10850	500	26820	50	1	26489964	9550	-21.85	4.54	12	0.04	-1650.00	7937.00	46000	20230414	-21.63	30050	20221013	19.97	46000	-21.63	20230414	31200	15.54	20230726	46000	-21.63	20230414	30050	19.97	20221013	1.47	Y	141080	500	132 억		2871731	N	N	18566	N	00	N
34	20230921	160752	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36250	-1400	5	-3.72	7924998100	216559	89.92	37000	37600	35850	48900	26400	37650	36595.36	10.72	0	19788	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9603	-21.97	4.57	12	0.82	-1650.00	7937.00	46000	20230414	-21.20	30050	20221013	20.63	46000	-21.20	20230414	31200	16.19	20230726	46000	-21.20	20230414	30050	20.63	20221013	1.43	Y	141080	500	132 억		2840724	N	N	18566	N	00	N
35	20230921	150741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36000	-1650	5	-4.38	6984981750	190508	79.10	37000	37600	35950	48900	26400	37650	36665.03	10.72	0	8580	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9536	-21.82	4.54	12	0.72	-1650.00	7937.00	46000	20230414	-21.74	30050	20221013	19.80	46000	-21.74	20230414	31200	15.38	20230726	46000	-21.74	20230414	30050	19.80	20221013	1.43	Y	141080	500	132 억		2840724	N	N	25502	N	00	N
36	20230921	140748	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36500	-1150	5	-3.05	4856958900	131687	54.68	37000	37600	36450	48900	26400	37650	36882.59	10.72	0	-4321	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9669	-22.12	4.60	12	0.50	-1650.00	7937.00	46000	20230414	-20.65	30050	20221013	21.46	46000	-20.65	20230414	31200	16.99	20230726	46000	-20.65	20230414	30050	21.46	20221013	1.43	Y	141080	500	132 억		2840724	N	N	25502	N	00	N
37	20230921	130741	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36700	-950	5	-2.52	3882220700	105053	43.62	37000	37600	36600	48900	26400	37650	36954.87	10.72	0	378	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9722	-22.24	4.62	12	0.40	-1650.00	7937.00	46000	20230414	-20.22	30050	20221013	22.13	46000	-20.22	20230414	31200	17.63	20230726	46000	-20.22	20230414	30050	22.13	20221013	1.43	Y	141080	500	132 억		2840724	N	N	25502	N	00	N
38	20230921	120734	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36800	-850	5	-2.26	3436386000	92915	38.58	37000	37600	36600	48900	26400	37650	36984.18	10.72	0	998	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9748	-22.30	4.64	12	0.35	-1650.00	7937.00	46000	20230414	-20.00	30050	20221013	22.46	46000	-20.00	20230414	31200	17.95	20230726	46000	-20.00	20230414	30050	22.46	20221013	1.43	Y	141080	500	132 억		2840724	N	N	25502	N	00	N
39	20230921	110753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36800	-850	5	-2.26	3088063300	83462	34.66	37000	37600	36600	48900	26400	37650	36999.62	10.72	0	363	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9748	-22.30	4.64	12	0.32	-1650.00	7937.00	46000	20230414	-20.00	30050	20221013	22.46	46000	-20.00	20230414	31200	17.95	20230726	46000	-20.00	20230414	30050	22.46	20221013	1.43	Y	141080	500	132 억		2840724	N	N	25502	N	00	N
40	20230921	100737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37000	-650	5	-1.73	2039492850	54975	22.83	37000	37600	36750	48900	26400	37650	37098.54	10.72	0	2024	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9801	-22.42	4.66	12	0.21	-1650.00	7937.00	46000	20230414	-19.57	30050	20221013	23.13	46000	-19.57	20230414	31200	18.59	20230726	46000	-19.57	20230414	30050	23.13	20221013	1.43	Y	141080	500	132 억		2840724	N	N	25502	N	00	N
41	20230921	090744	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37500	-150	5	-0.40	374268600	10034	4.17	37000	37600	37000	48900	26400	37650	37300.00	10.72	0	843	39783	38716	37933	36866	36083	38325	36475	132	11250	500	27860	50	1	26489964	9934	-22.73	4.72	12	0.04	-1650.00	7937.00	46000	20230414	-18.48	30050	20221013	24.79	46000	-18.48	20230414	31200	20.19	20230726	46000	-18.48	20230414	30050	24.79	20221013	1.43	Y	141080	500	132 억		2840724	N	N	25502	N	00	N
42	20230920	160746	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37650	-1050	5	-2.71	9064345400	239431	68.30	38500	39000	37150	50300	27100	38700	37858.14	10.53	0	52939	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	9973	-22.82	4.74	12	0.90	-1650.00	7937.00	46000	20230414	-18.15	30050	20221013	25.29	46000	-18.15	20230414	31200	20.67	20230726	46000	-18.15	20230414	30050	25.29	20221013	1.47	Y	141080	500	132 억		2788448	N	N	25502	N	00	N
43	20230920	150727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37450	-1250	5	-3.23	8691302250	229506	65.47	38500	39000	37150	50300	27100	38700	37869.60	10.53	0	50539	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	9920	-22.70	4.72	12	0.87	-1650.00	7937.00	46000	20230414	-18.59	30050	20221013	24.63	46000	-18.59	20230414	31200	20.03	20230726	46000	-18.59	20230414	30050	24.63	20221013	1.47	Y	141080	500	132 억		2788448	N	N	45288	N	00	N
44	20230920	140738	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37250	-1450	5	-3.75	7617154700	200768	57.27	38500	39000	37150	50300	27100	38700	37940.08	10.53	0	46398	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	9868	-22.58	4.69	12	0.76	-1650.00	7937.00	46000	20230414	-19.02	30050	20221013	23.96	46000	-19.02	20230414	31200	19.39	20230726	46000	-19.02	20230414	30050	23.96	20221013	1.47	Y	141080	500	132 억		2788448	N	N	45288	N	00	N
45	20230920	130733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37500	-1200	5	-3.10	6181096050	162316	46.30	38500	39000	37500	50300	27100	38700	38080.63	10.53	0	35236	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	9934	-22.73	4.72	12	0.61	-1650.00	7937.00	46000	20230414	-18.48	30050	20221013	24.79	46000	-18.48	20230414	31200	20.19	20230726	46000	-18.48	20230414	30050	24.79	20221013	1.47	Y	141080	500	132 억		2788448	N	N	45288	N	00	N
46	20230920	120731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37850	-850	5	-2.20	5303048450	139005	39.65	38500	39000	37600	50300	27100	38700	38150.05	10.53	0	34022	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	10026	-22.94	4.77	12	0.52	-1650.00	7937.00	46000	20230414	-17.72	30050	20221013	25.96	46000	-17.72	20230414	31200	21.31	20230726	46000	-17.72	20230414	30050	25.96	20221013	1.47	Y	141080	500	132 억		2788448	N	N	45288	N	00	N
47	20230920	110739	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37900	-800	5	-2.07	3758306200	98110	27.99	38500	39000	37850	50300	27100	38700	38307.06	10.53	0	18488	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	10040	-22.97	4.78	12	0.37	-1650.00	7937.00	46000	20230414	-17.61	30050	20221013	26.12	46000	-17.61	20230414	31200	21.47	20230726	46000	-17.61	20230414	30050	26.12	20221013	1.47	Y	141080	500	132 억		2788448	N	N	45288	N	00	N
48	20230920	100723	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38350	-350	5	-0.90	1937931800	50412	14.38	38500	39000	38100	50300	27100	38700	38441.87	10.53	0	7909	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	10159	-23.24	4.83	12	0.19	-1650.00	7937.00	46000	20230414	-16.63	30050	20221013	27.62	46000	-16.63	20230414	31200	22.92	20230726	46000	-16.63	20230414	30050	27.62	20221013	1.47	Y	141080	500	132 억		2788448	N	N	45288	N	00	N
49	20230920	090733	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38700	0	3	0.00	336051350	8694	2.48	38500	39000	38150	50300	27100	38700	38653.24	10.53	0	-1010	40666	39682	39116	38132	37566	39400	37850	132	11600	500	28630	50	1	26489964	10252	-23.45	4.88	12	0.03	-1650.00	7937.00	46000	20230414	-15.87	30050	20221013	28.79	46000	-15.87	20230414	31200	24.04	20230726	46000	-15.87	20230414	30050	28.79	20221013	1.47	Y	141080	500	132 억		2788448	N	N	45288	N	00	N
50	20230919	160729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38700	-1900	5	-4.68	13209943650	338571	58.65	40050	40100	38550	52700	28450	40600	39016.94	10.67	0	-17216	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10252	-23.45	4.88	12	1.28	-1650.00	7937.00	46000	20230414	-15.87	30050	20221013	28.79	46000	-15.87	20230414	31200	24.04	20230726	46000	-15.87	20230414	30050	28.79	20221013	1.50	Y	141080	500	132 억		2825345	N	N	35436	N	00	N
51	20230919	150732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38650	-1950	5	-4.80	12716516950	325809	56.44	40050	40100	38550	52700	28450	40600	39030.54	10.67	0	-17679	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10238	-23.42	4.87	12	1.23	-1650.00	7937.00	46000	20230414	-15.98	30050	20221013	28.62	46000	-15.98	20230414	31200	23.88	20230726	46000	-15.98	20230414	30050	28.62	20221013	1.50	Y	141080	500	132 억		2825345	N	N	65457	N	00	N
52	20230919	140731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38600	-2000	5	-4.93	11432870350	292604	50.69	40050	40100	38550	52700	28450	40600	39072.80	10.67	0	-20288	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10225	-23.39	4.86	12	1.10	-1650.00	7937.00	46000	20230414	-16.09	30050	20221013	28.45	46000	-16.09	20230414	31200	23.72	20230726	46000	-16.09	20230414	30050	28.45	20221013	1.50	Y	141080	500	132 억		2825345	N	N	65457	N	00	N
53	20230919	130717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38750	-1850	5	-4.56	9716870300	248217	43.00	40050	40100	38700	52700	28450	40600	39146.62	10.67	0	-12844	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10265	-23.48	4.88	12	0.94	-1650.00	7937.00	46000	20230414	-15.76	30050	20221013	28.95	46000	-15.76	20230414	31200	24.20	20230726	46000	-15.76	20230414	30050	28.95	20221013	1.50	Y	141080	500	132 억		2825345	N	N	65457	N	00	N
54	20230919	120735	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	-1400	5	-3.45	8666558350	221183	38.32	40050	40100	38700	52700	28450	40600	39182.69	10.67	0	-10379	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10384	-23.76	4.94	12	0.83	-1650.00	7937.00	46000	20230414	-14.78	30050	20221013	30.45	46000	-14.78	20230414	31200	25.64	20230726	46000	-14.78	20230414	30050	30.45	20221013	1.50	Y	141080	500	132 억		2825345	N	N	65457	N	00	N
55	20230919	110737	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	-1000	5	-2.46	6952177350	177545	30.76	40050	40100	38700	52700	28450	40600	39157.20	10.67	0	-20960	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10490	-24.00	4.99	12	0.67	-1650.00	7937.00	46000	20230414	-13.91	30050	20221013	31.78	46000	-13.91	20230414	31200	26.92	20230726	46000	-13.91	20230414	30050	31.78	20221013	1.50	Y	141080	500	132 억		2825345	N	N	65457	N	00	N
56	20230919	100730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39150	-1450	5	-3.57	5754850900	147186	25.50	40050	40100	38700	52700	28450	40600	39099.08	10.67	0	-26680	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10371	-23.73	4.93	12	0.56	-1650.00	7937.00	46000	20230414	-14.89	30050	20221013	30.28	46000	-14.89	20230414	31200	25.48	20230726	46000	-14.89	20230414	30050	30.28	20221013	1.50	Y	141080	500	132 억		2825345	N	N	65457	N	00	N
57	20230919	090727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	-1400	5	-3.45	1874213000	47567	8.24	40050	40100	38900	52700	28450	40600	39401.31	10.67	0	-15853	42633	41616	40433	39416	38233	42125	39925	132	12100	500	30040	50	1	26489964	10384	-23.76	4.94	12	0.18	-1650.00	7937.00	46000	20230414	-14.78	30050	20221013	30.45	46000	-14.78	20230414	31200	25.64	20230726	46000	-14.78	20230414	30050	30.45	20221013	1.50	Y	141080	500	132 억		2825345	N	N	65457	N	00	N
58	20230918	160730	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40600	1150	2	2.92	23207380400	573285	169.72	39450	41450	39250	51200	27650	39450	40482.34	10.88	0	-31029	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10755	-24.61	5.12	12	2.16	-1650.00	7937.00	46000	20230414	-11.74	30050	20221013	35.11	46000	-11.74	20230414	31200	30.13	20230726	46000	-11.74	20230414	30050	35.11	20221013	1.56	Y	141080	500	132 억		2882782	N	N	65457	N	00	N
59	20230918	150727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40500	1050	2	2.66	21907782550	541231	160.23	39450	41450	39250	51200	27650	39450	40478.76	10.88	0	-27276	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10728	-24.55	5.10	12	2.04	-1650.00	7937.00	46000	20230414	-11.96	30050	20221013	34.78	46000	-11.96	20230414	31200	29.81	20230726	46000	-11.96	20230414	30050	34.78	20221013	1.56	Y	141080	500	132 억		2882782	N	N	26990	N	00	N
60	20230918	140747	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40200	750	2	1.90	19988919250	493721	146.17	39450	41450	39250	51200	27650	39450	40487.45	10.88	0	-26747	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10649	-24.36	5.06	12	1.86	-1650.00	7937.00	46000	20230414	-12.61	30050	20221013	33.78	46000	-12.61	20230414	31200	28.85	20230726	46000	-12.61	20230414	30050	33.78	20221013	1.56	Y	141080	500	132 억		2882782	N	N	26990	N	00	N
61	20230918	130729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40250	800	2	2.03	18549170450	458043	135.61	39450	41450	39250	51200	27650	39450	40497.86	10.88	0	-21950	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10662	-24.39	5.07	12	1.73	-1650.00	7937.00	46000	20230414	-12.50	30050	20221013	33.94	46000	-12.50	20230414	31200	29.01	20230726	46000	-12.50	20230414	30050	33.94	20221013	1.56	Y	141080	500	132 억		2882782	N	N	26990	N	00	N
62	20230918	120731	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40550	1100	2	2.79	16792713200	414432	122.70	39450	41450	39250	51200	27650	39450	40521.28	10.88	0	-16108	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10742	-24.58	5.11	12	1.56	-1650.00	7937.00	46000	20230414	-11.85	30050	20221013	34.94	46000	-11.85	20230414	31200	29.97	20230726	46000	-11.85	20230414	30050	34.94	20221013	1.56	Y	141080	500	132 억		2882782	N	N	26990	N	00	N
63	20230918	110721	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40050	600	2	1.52	14010537000	345743	102.36	39450	41450	39250	51200	27650	39450	40524.73	10.88	0	6514	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10609	-24.27	5.05	12	1.31	-1650.00	7937.00	46000	20230414	-12.93	30050	20221013	33.28	46000	-12.93	20230414	31200	28.37	20230726	46000	-12.93	20230414	30050	33.28	20221013	1.56	Y	141080	500	132 억		2882782	N	N	26990	N	00	N
64	20230918	100717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41000	1550	2	3.93	10925956550	269622	79.82	39450	41450	39250	51200	27650	39450	40525.48	10.88	0	23116	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10861	-24.85	5.17	12	1.02	-1650.00	7937.00	46000	20230414	-10.87	30050	20221013	36.44	46000	-10.87	20230414	31200	31.41	20230726	46000	-10.87	20230414	30050	36.44	20221013	1.56	Y	141080	500	132 억		2882782	N	N	26990	N	00	N
65	20230918	090720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40700	1250	2	3.17	2749118800	68262	20.21	39450	40800	39250	51200	27650	39450	40279.88	10.88	0	-9217	42016	40732	39666	38382	37316	40200	37850	132	11750	500	29190	50	1	26489964	10781	-24.67	5.13	12	0.26	-1650.00	7937.00	46000	20230414	-11.52	30050	20221013	35.44	46000	-11.52	20230414	31200	30.45	20230726	46000	-11.52	20230414	30050	35.44	20221013	1.56	Y	141080	500	132 억		2882782	N	N	26990	N	00	N
66	20230915	160725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39450	-200	5	-0.50	13338253450	336711	84.27	40250	40950	38600	51500	27800	39650	39613.41	10.88	0	-14986	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10450	-23.91	4.97	12	1.27	-1650.00	7937.00	46000	20230414	-14.24	30050	20221013	31.28	46000	-14.24	20230414	31200	26.44	20230726	46000	-14.24	20230414	30050	31.28	20221013	1.55	Y	141080	500	132 억		2881285	N	N	26990	N	00	N
67	20230915	150725	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	-450	5	-1.13	12182151350	307271	76.90	40250	40950	38600	51500	27800	39650	39646.28	10.88	0	-23164	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10384	-23.76	4.94	12	1.16	-1650.00	7937.00	46000	20230414	-14.78	30050	20221013	30.45	46000	-14.78	20230414	31200	25.64	20230726	46000	-14.78	20230414	30050	30.45	20221013	1.55	Y	141080	500	132 억		2881285	N	N	35719	N	00	N
68	20230915	140724	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39100	-550	5	-1.39	10662183200	268333	67.15	40250	40950	38600	51500	27800	39650	39734.89	10.88	0	-28209	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10358	-23.70	4.93	12	1.01	-1650.00	7937.00	46000	20230414	-15.00	30050	20221013	30.12	46000	-15.00	20230414	31200	25.32	20230726	46000	-15.00	20230414	30050	30.12	20221013	1.55	Y	141080	500	132 억		2881285	N	N	35719	N	00	N
69	20230915	130719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39550	-100	5	-0.25	9696089700	243721	60.99	40250	40950	38600	51500	27800	39650	39783.56	10.88	0	-25827	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10477	-23.97	4.98	12	0.92	-1650.00	7937.00	46000	20230414	-14.02	30050	20221013	31.61	46000	-14.02	20230414	31200	26.76	20230726	46000	-14.02	20230414	30050	31.61	20221013	1.55	Y	141080	500	132 억		2881285	N	N	35719	N	00	N
70	20230915	120727	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	-50	5	-0.13	8703329250	218649	54.72	40250	40950	38600	51500	27800	39650	39805.03	10.88	0	-26276	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10490	-24.00	4.99	12	0.83	-1650.00	7937.00	46000	20230414	-13.91	30050	20221013	31.78	46000	-13.91	20230414	31200	26.92	20230726	46000	-13.91	20230414	30050	31.78	20221013	1.55	Y	141080	500	132 억		2881285	N	N	35719	N	00	N
71	20230915	110732	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39350	-300	5	-0.76	7781853850	195282	48.87	40250	40950	38600	51500	27800	39650	39849.31	10.88	0	-24454	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10424	-23.85	4.96	12	0.74	-1650.00	7937.00	46000	20230414	-14.46	30050	20221013	30.95	46000	-14.46	20230414	31200	26.12	20230726	46000	-14.46	20230414	30050	30.95	20221013	1.55	Y	141080	500	132 억		2881285	N	N	35719	N	00	N
72	20230915	100729	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38900	-750	5	-1.89	6427034700	160713	40.22	40250	40950	38750	51500	27800	39650	39990.76	10.88	0	-26825	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10305	-23.58	4.90	12	0.61	-1650.00	7937.00	46000	20230414	-15.43	30050	20221013	29.45	46000	-15.43	20230414	31200	24.68	20230726	46000	-15.43	20230414	30050	29.45	20221013	1.55	Y	141080	500	132 억		2881285	N	N	35719	N	00	N
73	20230915	090719	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40050	400	2	1.01	2665529450	65855	16.48	40250	40950	39950	51500	27800	39650	40475.73	10.88	0	-9126	41416	40532	39466	38582	37516	40000	38050	132	11850	500	29340	50	1	26489964	10609	-24.27	5.05	12	0.25	-1650.00	7937.00	46000	20230414	-12.93	30050	20221013	33.28	46000	-12.93	20230414	31200	28.37	20230726	46000	-12.93	20230414	30050	33.28	20221013	1.55	Y	141080	500	132 억		2881285	N	N	35719	N	00	N
74	20230914	160728	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39650	-300	5	-0.75	15155741950	384895	95.70	40300	40350	38400	51900	28000	39950	39374.63	11.02	0	-20609	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10503	-24.03	5.00	12	1.45	-1650.00	7937.00	46000	20230414	-13.80	30050	20221013	31.95	46000	-13.80	20230414	31200	27.08	20230726	46000	-13.80	20230414	30050	31.95	20221013	1.57	Y	141080	500	132 억		2919176	N	N	35719	N	00	N
75	20230914	150707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39500	-450	5	-1.13	12961597300	329456	81.91	40300	40350	38400	51900	28000	39950	39341.05	11.02	0	-4589	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10464	-23.94	4.98	12	1.24	-1650.00	7937.00	46000	20230414	-14.13	30050	20221013	31.45	46000	-14.13	20230414	31200	26.60	20230726	46000	-14.13	20230414	30050	31.45	20221013	1.57	Y	141080	500	132 억		2919176	N	N	40018	N	00	N
76	20230914	140720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39600	-350	5	-0.88	11308242100	287771	71.55	40300	40350	38400	51900	28000	39950	39294.28	11.02	0	4621	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10490	-24.00	4.99	12	1.09	-1650.00	7937.00	46000	20230414	-13.91	30050	20221013	31.78	46000	-13.91	20230414	31200	26.92	20230726	46000	-13.91	20230414	30050	31.78	20221013	1.57	Y	141080	500	132 억		2919176	N	N	40018	N	00	N
77	20230914	130705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39450	-500	5	-1.25	9742744350	248294	61.73	40300	40350	38400	51900	28000	39950	39236.61	11.02	0	9762	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10450	-23.91	4.97	12	0.94	-1650.00	7937.00	46000	20230414	-14.24	30050	20221013	31.28	46000	-14.24	20230414	31200	26.44	20230726	46000	-14.24	20230414	30050	31.28	20221013	1.57	Y	141080	500	132 억		2919176	N	N	40018	N	00	N
78	20230914	120715	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39400	-550	5	-1.38	8719323250	222279	55.27	40300	40350	38400	51900	28000	39950	39224.51	11.02	0	3826	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10437	-23.88	4.96	12	0.84	-1650.00	7937.00	46000	20230414	-14.35	30050	20221013	31.11	46000	-14.35	20230414	31200	26.28	20230726	46000	-14.35	20230414	30050	31.11	20221013	1.57	Y	141080	500	132 억		2919176	N	N	40018	N	00	N
79	20230914	110708	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39100	-850	5	-2.13	7622164600	194370	48.33	40300	40350	38400	51900	28000	39950	39211.90	11.02	0	-327	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10358	-23.70	4.93	12	0.73	-1650.00	7937.00	46000	20230414	-15.00	30050	20221013	30.12	46000	-15.00	20230414	31200	25.32	20230726	46000	-15.00	20230414	30050	30.12	20221013	1.57	Y	141080	500	132 억		2919176	N	N	40018	N	00	N
80	20230914	100703	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39150	-800	5	-2.00	4235417450	107112	26.63	40300	40350	39100	51900	28000	39950	39539.10	11.02	0	-18971	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10371	-23.73	4.93	12	0.40	-1650.00	7937.00	46000	20230414	-14.89	30050	20221013	30.28	46000	-14.89	20230414	31200	25.48	20230726	46000	-14.89	20230414	30050	30.28	20221013	1.57	Y	141080	500	132 억		2919176	N	N	40018	N	00	N
81	20230914	090716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39650	-300	5	-0.75	1155695650	29009	7.21	40300	40350	39500	51900	28000	39950	39836.30	11.02	0	-9316	41583	40766	39983	39166	38383	40375	38775	132	11950	500	29560	50	1	26489964	10503	-24.03	5.00	12	0.11	-1650.00	7937.00	46000	20230414	-13.80	30050	20221013	31.95	46000	-13.80	20230414	31200	27.08	20230726	46000	-13.80	20230414	30050	31.95	20221013	1.57	Y	141080	500	132 억		2919176	N	N	40018	N	00	N
82	20230913	160720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39950	-50	5	-0.12	15866719300	399132	27.47	40800	40800	39200	52000	28000	40000	39752.89	11.18	0	-57765	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10583	-24.21	5.03	12	1.51	-1650.00	7937.00	46000	20230414	-13.15	30050	20221013	32.95	46000	-13.15	20230414	31200	28.04	20230726	46000	-13.15	20230414	30050	32.95	20221013	1.61	Y	141080	500	132 억		2962421	N	N	40018	N	00	N
83	20230913	150714	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39900	-100	5	-0.25	14917387700	375342	25.83	40800	40800	39200	52000	28000	40000	39743.45	11.18	0	-56458	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10569	-24.18	5.03	12	1.42	-1650.00	7937.00	46000	20230414	-13.26	30050	20221013	32.78	46000	-13.26	20230414	31200	27.88	20230726	46000	-13.26	20230414	30050	32.78	20221013	1.61	Y	141080	500	132 억		2962421	N	N	80179	N	00	N
84	20230913	140720	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39800	-200	5	-0.50	13048937500	328469	22.61	40800	40800	39200	52000	28000	40000	39726.54	11.18	0	-42445	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10543	-24.12	5.01	12	1.24	-1650.00	7937.00	46000	20230414	-13.48	30050	20221013	32.45	46000	-13.48	20230414	31200	27.56	20230726	46000	-13.48	20230414	30050	32.45	20221013	1.61	Y	141080	500	132 억		2962421	N	N	80179	N	00	N
85	20230913	130658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39450	-550	5	-1.38	11255793650	283356	19.50	40800	40800	39200	52000	28000	40000	39723.15	11.18	0	-26521	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10450	-23.91	4.97	12	1.07	-1650.00	7937.00	46000	20230414	-14.24	30050	20221013	31.28	46000	-14.24	20230414	31200	26.44	20230726	46000	-14.24	20230414	30050	31.28	20221013	1.61	Y	141080	500	132 억		2962421	N	N	80179	N	00	N
86	20230913	120717	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39650	-350	5	-0.88	10317845450	259587	17.87	40800	40800	39200	52000	28000	40000	39747.15	11.18	0	-24440	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10503	-24.03	5.00	12	0.98	-1650.00	7937.00	46000	20230414	-13.80	30050	20221013	31.95	46000	-13.80	20230414	31200	27.08	20230726	46000	-13.80	20230414	30050	31.95	20221013	1.61	Y	141080	500	132 억		2962421	N	N	80179	N	00	N
87	20230913	110716	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39650	-350	5	-0.88	9171765100	230787	15.88	40800	40800	39200	52000	28000	40000	39741.25	11.18	0	-16558	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10503	-24.03	5.00	12	0.87	-1650.00	7937.00	46000	20230414	-13.80	30050	20221013	31.95	46000	-13.80	20230414	31200	27.08	20230726	46000	-13.80	20230414	30050	31.95	20221013	1.61	Y	141080	500	132 억		2962421	N	N	80179	N	00	N
88	20230913	100709	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39850	-150	5	-0.38	7002712300	175877	12.10	40800	40800	39250	52000	28000	40000	39815.96	11.18	0	-17246	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10556	-24.15	5.02	12	0.66	-1650.00	7937.00	46000	20230414	-13.37	30050	20221013	32.61	46000	-13.37	20230414	31200	27.72	20230726	46000	-13.37	20230414	30050	32.61	20221013	1.61	Y	141080	500	132 억		2962421	N	N	80179	N	00	N
89	20230913	090702	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39750	-250	5	-0.62	2158104100	53763	3.70	40800	40800	39550	52000	28000	40000	40141.07	11.18	0	-21499	43833	41916	40383	38466	36933	42875	39425	132	12000	500	29600	50	1	26489964	10530	-24.09	5.01	12	0.20	-1650.00	7937.00	46000	20230414	-13.59	30050	20221013	32.28	46000	-13.59	20230414	31200	27.40	20230726	46000	-13.59	20230414	30050	32.28	20221013	1.61	Y	141080	500	132 억		2962421	N	N	80179	N	00	N
90	20230912	160658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40000	800	2	2.04	59127789200	1448509	175.62	39600	42300	38850	50900	27450	39200	40820.69	11.39	0	-30560	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	10596	-24.24	5.04	12	5.47	-1650.00	7937.00	46000	20230414	-13.04	30050	20221013	33.11	46000	-13.04	20230414	31200	28.21	20230726	46000	-13.04	20230414	30050	33.11	20221013	1.62	Y	141080	500	132 억		3015985	N	N	80177	N	00	N
91	20230912	150707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39750	550	2	1.40	57904337050	1417844	171.90	39600	42300	38850	50900	27450	39200	40840.08	11.39	0	-33938	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	10530	-24.09	5.01	12	5.35	-1650.00	7937.00	46000	20230414	-13.59	30050	20221013	32.28	46000	-13.59	20230414	31200	27.40	20230726	46000	-13.59	20230414	30050	32.28	20221013	1.62	Y	141080	500	132 억		3015985	N	N	37064	N	00	N
92	20230912	140704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40100	900	2	2.30	54538840200	1333481	161.67	39600	42300	38850	50900	27450	39200	40900.00	11.39	0	-31976	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	10622	-24.30	5.05	12	5.03	-1650.00	7937.00	46000	20230414	-12.83	30050	20221013	33.44	46000	-12.83	20230414	31200	28.53	20230726	46000	-12.83	20230414	30050	33.44	20221013	1.62	Y	141080	500	132 억		3015985	N	N	37064	N	00	N
93	20230912	130658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	40950	1750	2	4.46	45324501800	1106959	134.21	39600	42300	38850	50900	27450	39200	40945.56	11.39	0	-15078	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	10848	-24.82	5.16	12	4.18	-1650.00	7937.00	46000	20230414	-10.98	30050	20221013	36.27	46000	-10.98	20230414	31200	31.25	20230726	46000	-10.98	20230414	30050	36.27	20221013	1.62	Y	141080	500	132 억		3015985	N	N	37064	N	00	N
94	20230912	120654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41150	1950	2	4.97	40529376750	990325	120.07	39600	42300	38850	50900	27450	39200	40925.88	11.39	0	-2810	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	10901	-24.94	5.18	12	3.74	-1650.00	7937.00	46000	20230414	-10.54	30050	20221013	36.94	46000	-10.54	20230414	31200	31.89	20230726	46000	-10.54	20230414	30050	36.94	20221013	1.62	Y	141080	500	132 억		3015985	N	N	37064	N	00	N
95	20230912	110701	57	100.00	KSQ150		기타서비스	N	N	N	N		N	42050	2850	2	7.27	34437676150	843405	102.26	39600	42300	38850	50900	27450	39200	40832.33	11.39	0	-10776	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	11139	-25.48	5.30	12	3.18	-1650.00	7937.00	46000	20230414	-8.59	30050	20221013	39.93	46000	-8.59	20230414	31200	34.78	20230726	46000	-8.59	20230414	30050	39.93	20221013	1.62	Y	141080	500	132 억		3015985	N	N	37064	N	00	N
96	20230912	100655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	41050	1850	2	4.72	16906514900	421200	51.07	39600	41050	38850	50900	27450	39200	40139.63	11.39	0	234	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	10874	-24.88	5.17	12	1.59	-1650.00	7937.00	46000	20230414	-10.76	30050	20221013	36.61	46000	-10.76	20230414	31200	31.57	20230726	46000	-10.76	20230414	30050	36.61	20221013	1.62	Y	141080	500	132 억		3015985	N	N	37064	N	00	N
97	20230912	090711	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39350	150	2	0.38	2644208200	67220	8.15	39600	39700	38850	50900	27450	39200	39337.27	11.39	0	-9349	41166	40182	38216	37232	35266	40675	37725	132	11700	500	29000	50	1	26489964	10424	-23.85	4.96	12	0.25	-1650.00	7937.00	46000	20230414	-14.46	30050	20221013	30.95	46000	-14.46	20230414	31200	26.12	20230726	46000	-14.46	20230414	30050	30.95	20221013	1.62	Y	141080	500	132 억		3015985	N	N	37064	N	00	N
98	20230911	160654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39200	3050	2	8.44	31070832650	819134	339.20	36300	39200	36250	46950	25350	36150	37929.14	11.02	0	92137	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	10384	-23.76	4.94	12	3.09	-1650.00	7937.00	46000	20230414	-14.78	30050	20221013	30.45	46000	-14.78	20230414	31200	25.64	20230726	46000	-14.78	20230414	30050	30.45	20221013	1.63	Y	141080	500	132 억		2919431	N	N	37064	N	00	N
99	20230911	150700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	39000	2850	2	7.88	28571747850	755262	312.75	36300	39100	36250	46950	25350	36150	37830.25	11.02	0	92269	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	10331	-23.64	4.91	12	2.85	-1650.00	7937.00	46000	20230414	-15.22	30050	20221013	29.78	46000	-15.22	20230414	31200	25.00	20230726	46000	-15.22	20230414	30050	29.78	20221013	1.63	Y	141080	500	132 억		2919431	N	N	23718	N	00	N
100	20230911	140710	57	100.00	KSQ150		기타서비스	N	N	N	N		N	38750	2600	2	7.19	22973958650	610575	252.83	36300	38950	36250	46950	25350	36150	37626.76	11.02	0	92098	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	10265	-23.48	4.88	12	2.30	-1650.00	7937.00	46000	20230414	-15.76	30050	20221013	28.95	46000	-15.76	20230414	31200	24.20	20230726	46000	-15.76	20230414	30050	28.95	20221013	1.63	Y	141080	500	132 억		2919431	N	N	23718	N	00	N
101	20230911	130644	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37500	1350	2	3.73	13486181100	363302	150.44	36300	37700	36250	46950	25350	36150	37121.13	11.02	0	40689	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	9934	-22.73	4.72	12	1.37	-1650.00	7937.00	46000	20230414	-18.48	30050	20221013	24.79	46000	-18.48	20230414	31200	20.19	20230726	46000	-18.48	20230414	30050	24.79	20221013	1.63	Y	141080	500	132 억		2919431	N	N	23718	N	00	N
102	20230911	120655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37250	1100	2	3.04	12385246500	333867	138.25	36300	37700	36250	46950	25350	36150	37096.35	11.02	0	42527	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	9868	-22.58	4.69	12	1.26	-1650.00	7937.00	46000	20230414	-19.02	30050	20221013	23.96	46000	-19.02	20230414	31200	19.39	20230726	46000	-19.02	20230414	30050	23.96	20221013	1.63	Y	141080	500	132 억		2919431	N	N	23718	N	00	N
103	20230911	110645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	37250	1100	2	3.04	10100907900	272939	113.02	36300	37700	36250	46950	25350	36150	37007.93	11.02	0	25631	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	9868	-22.58	4.69	12	1.03	-1650.00	7937.00	46000	20230414	-19.02	30050	20221013	23.96	46000	-19.02	20230414	31200	19.39	20230726	46000	-19.02	20230414	30050	23.96	20221013	1.63	Y	141080	500	132 억		2919431	N	N	23718	N	00	N
104	20230911	100645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36750	600	2	1.66	7921064150	213792	88.53	36300	37700	36250	46950	25350	36150	37050.33	11.02	0	27670	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	9735	-22.27	4.63	12	0.81	-1650.00	7937.00	46000	20230414	-20.11	30050	20221013	22.30	46000	-20.11	20230414	31200	17.79	20230726	46000	-20.11	20230414	30050	22.30	20221013	1.63	Y	141080	500	132 억		2919431	N	N	23718	N	00	N
105	20230911	090642	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36400	250	2	0.69	1155907050	31578	13.08	36300	36900	36250	46950	25350	36150	36604.82	11.02	0	3363	37250	36700	35700	35150	34150	36975	35425	132	10800	500	26750	50	1	26489964	9642	-22.06	4.59	12	0.12	-1650.00	7937.00	46000	20230414	-20.87	30050	20221013	21.13	46000	-20.87	20230414	31200	16.67	20230726	46000	-20.87	20230414	30050	21.13	20221013	1.63	Y	141080	500	132 억		2919431	N	N	23718	N	00	N
106	20230908	160659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36150	1300	2	3.73	8538088150	240259	33.77	35000	36250	34700	45300	24400	34850	35537.04	11.01	0	135	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9576	-21.91	4.55	12	0.91	-1650.00	7937.00	46000	20230414	-21.41	30050	20221013	20.30	46000	-21.41	20230414	31200	15.87	20230726	46000	-21.41	20230414	30050	20.30	20221013	1.61	Y	141080	500	132 억		2917171	N	N	23718	N	00	N
107	20230908	150658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36150	1300	2	3.73	7902049550	222630	31.30	35000	36250	34700	45300	24400	34850	35494.38	11.01	0	4368	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9576	-21.91	4.55	12	0.84	-1650.00	7937.00	46000	20230414	-21.41	30050	20221013	20.30	46000	-21.41	20230414	31200	15.87	20230726	46000	-21.41	20230414	30050	20.30	20221013	1.61	Y	141080	500	132 억		2917171	N	N	67463	N	00	N
108	20230908	140652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35500	650	2	1.87	5488163200	155481	21.86	35000	35700	34700	45300	24400	34850	35298.26	11.01	0	13364	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9404	-21.52	4.47	12	0.59	-1650.00	7937.00	46000	20230414	-22.83	30050	20221013	18.14	46000	-22.83	20230414	31200	13.78	20230726	46000	-22.83	20230414	30050	18.14	20221013	1.61	Y	141080	500	132 억		2917171	N	N	67463	N	00	N
109	20230908	130659	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35600	750	2	2.15	4640452650	131587	18.50	35000	35700	34700	45300	24400	34850	35265.60	11.01	0	14948	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9430	-21.58	4.49	12	0.50	-1650.00	7937.00	46000	20230414	-22.61	30050	20221013	18.47	46000	-22.61	20230414	31200	14.10	20230726	46000	-22.61	20230414	30050	18.47	20221013	1.61	Y	141080	500	132 억		2917171	N	N	67463	N	00	N
110	20230908	120707	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35500	650	2	1.87	3841146300	109078	15.33	35000	35700	34700	45300	24400	34850	35215.01	11.01	0	10432	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9404	-21.52	4.47	12	0.41	-1650.00	7937.00	46000	20230414	-22.83	30050	20221013	18.14	46000	-22.83	20230414	31200	13.78	20230726	46000	-22.83	20230414	30050	18.14	20221013	1.61	Y	141080	500	132 억		2917171	N	N	67463	N	00	N
111	20230908	110705	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35050	200	2	0.57	2800267050	79677	11.20	35000	35550	34700	45300	24400	34850	35145.61	11.01	0	2845	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9285	-21.24	4.42	12	0.30	-1650.00	7937.00	46000	20230414	-23.80	30050	20221013	16.64	46000	-23.80	20230414	31200	12.34	20230726	46000	-23.80	20230414	30050	16.64	20221013	1.61	Y	141080	500	132 억		2917171	N	N	67463	N	00	N
112	20230908	100656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35450	600	2	1.72	1903967600	54293	7.63	35000	35500	34700	45300	24400	34850	35068.78	11.01	0	7936	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9391	-21.48	4.47	12	0.20	-1650.00	7937.00	46000	20230414	-22.93	30050	20221013	17.97	46000	-22.93	20230414	31200	13.62	20230726	46000	-22.93	20230414	30050	17.97	20221013	1.61	Y	141080	500	132 억		2917171	N	N	67463	N	00	N
113	20230908	090700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35200	350	2	1.00	292442500	8351	1.17	35000	35250	34900	45300	24400	34850	35020.91	11.01	0	-1306	38383	36616	35733	33966	33083	36175	33525	132	10450	500	25780	50	1	26489964	9324	-21.33	4.43	12	0.03	-1650.00	7937.00	46000	20230414	-23.48	30050	20221013	17.14	46000	-23.48	20230414	31200	12.82	20230726	46000	-23.48	20230414	30050	17.14	20221013	1.61	Y	141080	500	132 억		2917171	N	N	67463	N	00	N
114	20230907	160650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34850	400	2	1.16	25520709450	709785	494.97	35800	37500	34850	44750	24150	34450	35956.16	11.12	0	-57610	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9232	-21.12	4.39	12	2.68	-1650.00	7937.00	46000	20230414	-24.24	30050	20221013	15.97	46000	-24.24	20230414	31200	11.70	20230726	46000	-24.24	20230414	30050	15.97	20221013	1.62	Y	141080	500	132 억		2946069	N	N	67463	N	00	N
115	20230907	150655	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35000	550	2	1.60	25026429650	695626	485.09	35800	37500	34850	44750	24150	34450	35976.85	11.12	0	-57301	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9271	-21.21	4.41	12	2.63	-1650.00	7937.00	46000	20230414	-23.91	30050	20221013	16.47	46000	-23.91	20230414	31200	12.18	20230726	46000	-23.91	20230414	30050	16.47	20221013	1.62	Y	141080	500	132 억		2946069	N	N	9879	N	00	N
116	20230907	140651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35100	650	2	1.89	23991087700	666038	464.46	35800	37500	34900	44750	24150	34450	36020.60	11.12	0	-50486	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9298	-21.27	4.42	12	2.51	-1650.00	7937.00	46000	20230414	-23.70	30050	20221013	16.81	46000	-23.70	20230414	31200	12.50	20230726	46000	-23.70	20230414	30050	16.81	20221013	1.62	Y	141080	500	132 억		2946069	N	N	9879	N	00	N
117	20230907	130650	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35250	800	2	2.32	23127709650	641438	447.31	35800	37500	34900	44750	24150	34450	36056.03	11.12	0	-37668	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9338	-21.36	4.44	12	2.42	-1650.00	7937.00	46000	20230414	-23.37	30050	20221013	17.30	46000	-23.37	20230414	31200	12.98	20230726	46000	-23.37	20230414	30050	17.30	20221013	1.62	Y	141080	500	132 억		2946069	N	N	9879	N	00	N
118	20230907	120658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35000	550	2	1.60	22184660600	614565	428.57	35800	37500	34950	44750	24150	34450	36098.15	11.12	0	-23934	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9271	-21.21	4.41	12	2.32	-1650.00	7937.00	46000	20230414	-23.91	30050	20221013	16.47	46000	-23.91	20230414	31200	12.18	20230726	46000	-23.91	20230414	30050	16.47	20221013	1.62	Y	141080	500	132 억		2946069	N	N	9879	N	00	N
119	20230907	110657	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35300	850	2	2.47	21053175800	582406	406.14	35800	37500	35100	44750	24150	34450	36148.62	11.12	0	-15790	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9351	-21.39	4.45	12	2.20	-1650.00	7937.00	46000	20230414	-23.26	30050	20221013	17.47	46000	-23.26	20230414	31200	13.14	20230726	46000	-23.26	20230414	30050	17.47	20221013	1.62	Y	141080	500	132 억		2946069	N	N	9879	N	00	N
120	20230907	100654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35450	1000	2	2.90	18581282650	512603	357.46	35800	37500	35450	44750	24150	34450	36248.88	11.12	0	792	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9391	-21.48	4.47	12	1.94	-1650.00	7937.00	46000	20230414	-22.93	30050	20221013	17.97	46000	-22.93	20230414	31200	13.62	20230726	46000	-22.93	20230414	30050	17.97	20221013	1.62	Y	141080	500	132 억		2946069	N	N	9879	N	00	N
121	20230907	090704	57	100.00	KSQ150		기타서비스	N	N	N	N		N	36000	1550	2	4.50	5319827700	147665	102.97	35800	36400	35750	44750	24150	34450	36026.33	11.12	0	-4936	35783	35116	34533	33866	33283	35450	34200	132	10300	500	25490	50	1	26489964	9536	-21.82	4.54	12	0.56	-1650.00	7937.00	46000	20230414	-21.74	30050	20221013	19.80	46000	-21.74	20230414	31200	15.38	20230726	46000	-21.74	20230414	30050	19.80	20221013	1.62	Y	141080	500	132 억		2946069	N	N	9879	N	00	N
122	20230906	160651	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34450	-50	5	-0.14	4573872200	132585	150.74	34300	35200	33950	44850	24150	34500	34497.75	11.13	0	-794	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9126	-20.88	4.34	12	0.50	-1650.00	7937.00	48150	20220905	-28.45	30050	20221013	14.64	46000	-25.11	20230414	31200	10.42	20230726	46000	-25.11	20230414	30050	14.64	20221013	1.65	Y	141080	500	132 억		2947121	N	N	9879	N	00	N
123	20230906	150652	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34500	0	3	0.00	4244440200	123033	139.88	34300	35200	33950	44850	24150	34500	34498.39	11.13	0	-633	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9139	-20.91	4.35	12	0.46	-1650.00	7937.00	48150	20220905	-28.35	30050	20221013	14.81	46000	-25.00	20230414	31200	10.58	20230726	46000	-25.00	20230414	30050	14.81	20221013	1.65	Y	141080	500	132 억		2947121	N	N	10083	N	00	N
124	20230906	140653	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34250	-250	5	-0.72	3762140750	109010	123.94	34300	35200	33950	44850	24150	34500	34511.89	11.13	0	-1766	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9073	-20.76	4.32	12	0.41	-1650.00	7937.00	48150	20220905	-28.87	30050	20221013	13.98	46000	-25.54	20230414	31200	9.78	20230726	46000	-25.54	20230414	30050	13.98	20221013	1.65	Y	141080	500	132 억		2947121	N	N	10083	N	00	N
125	20230906	130646	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	-150	5	-0.43	2935338500	84754	96.36	34300	35200	34050	44850	24150	34500	34633.63	11.13	0	-1883	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9099	-20.82	4.33	12	0.32	-1650.00	7937.00	48150	20220905	-28.66	30050	20221013	14.31	46000	-25.33	20230414	31200	10.10	20230726	46000	-25.33	20230414	30050	14.31	20221013	1.65	Y	141080	500	132 억		2947121	N	N	10083	N	00	N
126	20230906	120658	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	-150	5	-0.43	2512407050	72450	82.37	34300	35200	34050	44850	24150	34500	34677.81	11.13	0	-690	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9099	-20.82	4.33	12	0.27	-1650.00	7937.00	48150	20220905	-28.66	30050	20221013	14.31	46000	-25.33	20230414	31200	10.10	20230726	46000	-25.33	20230414	30050	14.31	20221013	1.65	Y	141080	500	132 억		2947121	N	N	10083	N	00	N
127	20230906	110700	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34650	150	2	0.43	2024863100	58337	66.32	34300	35200	34050	44850	24150	34500	34709.76	11.13	0	5776	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9179	-21.00	4.37	12	0.22	-1650.00	7937.00	48150	20220905	-28.04	30050	20221013	15.31	46000	-24.67	20230414	31200	11.06	20230726	46000	-24.67	20230414	30050	15.31	20221013	1.65	Y	141080	500	132 억		2947121	N	N	10083	N	00	N
128	20230906	100638	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34550	50	2	0.14	1582486200	45570	51.81	34300	35200	34050	44850	24150	34500	34726.49	11.13	0	-124	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9152	-20.94	4.35	12	0.17	-1650.00	7937.00	48150	20220905	-28.25	30050	20221013	14.98	46000	-24.89	20230414	31200	10.74	20230726	46000	-24.89	20230414	30050	14.98	20221013	1.65	Y	141080	500	132 억		2947121	N	N	10083	N	00	N
129	20230906	090645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34150	-350	5	-1.01	262861600	7680	8.73	34300	34700	34050	44850	24150	34500	34226.77	11.13	0	-2578	34966	34732	34416	34182	33866	34850	34300	132	10350	500	25530	50	1	26489964	9046	-20.70	4.30	12	0.03	-1650.00	7937.00	48150	20220905	-29.08	30050	20221013	13.64	46000	-25.76	20230414	31200	9.46	20230726	46000	-25.76	20230414	30050	13.64	20221013	1.65	Y	141080	500	132 억		2947121	N	N	10083	N	00	N
130	20230905	160645	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34500	150	2	0.44	3008652450	87627	66.31	34300	34650	34100	44650	24050	34350	34334.20	11.12	0	-11668	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9139	-20.91	4.35	12	0.33	-1650.00	7937.00	48150	20220902	-28.35	30050	20221013	14.81	46000	-25.00	20230414	31200	10.58	20230726	48150	-28.35	20220905	30050	14.81	20221013	1.56	Y	141080	500	132 억		2945046	N	N	10083	N	00	N
131	20230905	150656	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34450	100	2	0.29	2559920000	74610	56.46	34300	34650	34100	44650	24050	34350	34310.68	11.12	0	-9018	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9126	-20.88	4.34	12	0.28	-1650.00	7937.00	48150	20220902	-28.45	30050	20221013	14.64	46000	-25.11	20230414	31200	10.42	20230726	48150	-28.45	20220905	30050	14.64	20221013	1.56	Y	141080	500	132 억		2945046	N	N	8769	N	00	N
132	20230905	140654	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34250	-100	5	-0.29	2220832300	64707	48.97	34300	34650	34100	44650	24050	34350	34321.36	11.12	0	-7935	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9073	-20.76	4.32	12	0.24	-1650.00	7937.00	48150	20220902	-28.87	30050	20221013	13.98	46000	-25.54	20230414	31200	9.78	20230726	48150	-28.87	20220905	30050	13.98	20221013	1.56	Y	141080	500	132 억		2945046	N	N	8769	N	00	N
133	20230905	130636	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34200	-150	5	-0.44	1750282850	50971	38.57	34300	34650	34100	44650	24050	34350	34338.80	11.12	0	-3293	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9060	-20.73	4.31	12	0.19	-1650.00	7937.00	48150	20220902	-28.97	30050	20221013	13.81	46000	-25.65	20230414	31200	9.62	20230726	48150	-28.97	20220905	30050	13.81	20221013	1.56	Y	141080	500	132 억		2945046	N	N	8769	N	00	N
134	20230905	120642	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34400	50	2	0.15	1502893400	43744	33.10	34300	34650	34100	44650	24050	34350	34356.56	11.12	0	-2299	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9113	-20.85	4.33	12	0.17	-1650.00	7937.00	48150	20220902	-28.56	30050	20221013	14.48	46000	-25.22	20230414	31200	10.26	20230726	48150	-28.56	20220905	30050	14.48	20221013	1.56	Y	141080	500	132 억		2945046	N	N	8769	N	00	N
135	20230905	110647	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34500	150	2	0.44	1253081750	36497	27.62	34300	34650	34100	44650	24050	34350	34333.82	11.12	0	-778	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9139	-20.91	4.35	12	0.14	-1650.00	7937.00	48150	20220902	-28.35	30050	20221013	14.81	46000	-25.00	20230414	31200	10.58	20230726	48150	-28.35	20220905	30050	14.81	20221013	1.56	Y	141080	500	132 억		2945046	N	N	8769	N	00	N
136	20230905	100637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34250	-100	5	-0.29	769539200	22449	16.99	34300	34500	34100	44650	24050	34350	34279.41	11.12	0	-2042	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9073	-20.76	4.32	12	0.08	-1650.00	7937.00	48150	20220902	-28.87	30050	20221013	13.98	46000	-25.54	20230414	31200	9.78	20230726	48150	-28.87	20220905	30050	13.98	20221013	1.56	Y	141080	500	132 억		2945046	N	N	8769	N	00	N
137	20230905	090637	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	0	3	0.00	137509950	4004	3.03	34300	34500	34250	44650	24050	34350	34343.13	11.12	0	-809	34850	34600	34100	33850	33350	34725	33975	132	10300	500	25410	50	1	26489964	9099	-20.82	4.33	12	0.02	-1650.00	7937.00	48150	20220902	-28.66	30050	20221013	14.31	46000	-25.33	20230414	31200	10.10	20230726	48150	-28.66	20220905	30050	14.31	20221013	1.56	Y	141080	500	132 억		2945046	N	N	8769	N	00	N
138	20230904	160635	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34350	400	2	1.18	4479676650	131795	57.87	34050	34350	33600	44100	23800	33950	33989.28	11.04	0	3856	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	9099	-20.82	4.33	12	0.50	-1650.00	7937.00	48150	20220902	-28.66	30050	20221013	14.31	46000	-25.33	20230414	31200	10.10	20230726	48150	-28.66	20220905	30050	14.31	20221013	1.56	Y	141080	500	132 억		2925564	N	N	8769	N	00	N
139	20230904	150627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34150	200	2	0.59	4230487250	124529	54.68	34050	34300	33600	44100	23800	33950	33971.90	11.04	0	5828	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	9046	-20.70	4.30	12	0.47	-1650.00	7937.00	48150	20220902	-29.08	30050	20221013	13.64	46000	-25.76	20230414	31200	9.46	20230726	48150	-29.08	20220905	30050	13.64	20221013	1.56	Y	141080	500	132 억		2925564	N	N	36137	N	00	N
140	20230904	140622	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34050	100	2	0.29	3792509700	111720	49.06	34050	34200	33600	44100	23800	33950	33946.56	11.04	0	7396	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	9020	-20.64	4.29	12	0.42	-1650.00	7937.00	48150	20220902	-29.28	30050	20221013	13.31	46000	-25.98	20230414	31200	9.13	20230726	48150	-29.28	20220905	30050	13.31	20221013	1.56	Y	141080	500	132 억		2925564	N	N	36137	N	00	N
141	20230904	130633	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34100	150	2	0.44	2936747350	86606	38.03	34050	34200	33600	44100	23800	33950	33909.28	11.04	0	3178	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	9033	-20.67	4.30	12	0.33	-1650.00	7937.00	48150	20220902	-29.18	30050	20221013	13.48	46000	-25.87	20230414	31200	9.29	20230726	48150	-29.18	20220905	30050	13.48	20221013	1.56	Y	141080	500	132 억		2925564	N	N	36137	N	00	N
142	20230904	120619	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33900	-50	5	-0.15	2454585550	72444	31.81	34050	34200	33600	44100	23800	33950	33882.52	11.04	0	402	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	8980	-20.55	4.27	12	0.27	-1650.00	7937.00	48150	20220902	-29.60	30050	20221013	12.81	46000	-26.30	20230414	31200	8.65	20230726	48150	-29.60	20220905	30050	12.81	20221013	1.56	Y	141080	500	132 억		2925564	N	N	36137	N	00	N
143	20230904	110612	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34000	50	2	0.15	2049241800	60498	26.56	34050	34200	33600	44100	23800	33950	33872.89	11.04	0	-629	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	9007	-20.61	4.28	12	0.23	-1650.00	7937.00	48150	20220902	-29.39	30050	20221013	13.14	46000	-26.09	20230414	31200	8.97	20230726	48150	-29.39	20220905	30050	13.14	20221013	1.56	Y	141080	500	132 억		2925564	N	N	36137	N	00	N
144	20230904	100617	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34000	50	2	0.15	1127157300	33276	14.61	34050	34200	33600	44100	23800	33950	33872.98	11.04	0	-1127	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	9007	-20.61	4.28	12	0.13	-1650.00	7937.00	48150	20220902	-29.39	30050	20221013	13.14	46000	-26.09	20230414	31200	8.97	20230726	48150	-29.39	20220905	30050	13.14	20221013	1.56	Y	141080	500	132 억		2925564	N	N	36137	N	00	N
145	20230904	090627	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33750	-200	5	-0.59	307528550	9114	4.00	34050	34050	33600	44100	23800	33950	33742.43	11.04	0	-4437	35983	34966	34383	33366	32783	34675	33075	132	10150	500	25120	50	1	26489964	8940	-20.45	4.25	12	0.03	-1650.00	7937.00	48150	20220902	-29.91	30050	20221013	12.31	46000	-26.63	20230414	31200	8.17	20230726	48150	-29.91	20220905	30050	12.31	20221013	1.56	Y	141080	500	132 억		2925564	N	N	36137	N	00	N
146	20230901	160616	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33950	-1350	5	-3.82	7787195650	227585	176.09	35150	35400	33800	45850	24750	35300	34216.32	11.32	0	-65408	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	8993	-20.58	4.28	12	0.86	-1650.00	7937.00	48150	20220902	-29.49	30050	20221013	12.98	46000	-26.20	20230414	31200	8.81	20230726	48150	-29.49	20220902	30050	12.98	20221013	1.57	Y	141080	500	132 억		2998945	N	N	36137	N	00	N
147	20230901	150624	57	100.00	KSQ150		기타서비스	N	N	N	N		N	33950	-1350	5	-3.82	7345719850	214586	166.03	35150	35400	33800	45850	24750	35300	34231.56	11.32	0	-57338	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	8993	-20.58	4.28	12	0.81	-1650.00	7937.00	48150	20220902	-29.49	30050	20221013	12.98	46000	-26.20	20230414	31200	8.81	20230726	48150	-29.49	20220902	30050	12.98	20221013	1.57	Y	141080	500	132 억		2998945	N	N	25924	N	00	N
148	20230901	140628	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34100	-1200	5	-3.40	5775974400	168364	130.27	35150	35400	34000	45850	24750	35300	34305.88	11.32	0	-40525	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	9033	-20.67	4.30	12	0.64	-1650.00	7937.00	48150	20220902	-29.18	30050	20221013	13.48	46000	-25.87	20230414	31200	9.29	20230726	48150	-29.18	20220902	30050	13.48	20221013	1.57	Y	141080	500	132 억		2998945	N	N	25924	N	00	N
149	20230901	130611	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34150	-1150	5	-3.26	4883461850	142187	110.01	35150	35400	34000	45850	24750	35300	34344.68	11.32	0	-32358	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	9046	-20.70	4.30	12	0.54	-1650.00	7937.00	48150	20220902	-29.08	30050	20221013	13.64	46000	-25.76	20230414	31200	9.46	20230726	48150	-29.08	20220902	30050	13.64	20221013	1.57	Y	141080	500	132 억		2998945	N	N	25924	N	00	N
150	20230901	120615	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34200	-1100	5	-3.12	4433964200	129036	99.84	35150	35400	34000	45850	24750	35300	34361.50	11.32	0	-28854	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	9060	-20.73	4.31	12	0.49	-1650.00	7937.00	48150	20220902	-28.97	30050	20221013	13.81	46000	-25.65	20230414	31200	9.62	20230726	48150	-28.97	20220902	30050	13.81	20221013	1.57	Y	141080	500	132 억		2998945	N	N	25924	N	00	N
151	20230901	110618	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34100	-1200	5	-3.40	3869881400	112496	87.04	35150	35400	34000	45850	24750	35300	34399.37	11.32	0	-24411	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	9033	-20.67	4.30	12	0.42	-1650.00	7937.00	48150	20220902	-29.18	30050	20221013	13.48	46000	-25.87	20230414	31200	9.29	20230726	48150	-29.18	20220902	30050	13.48	20221013	1.57	Y	141080	500	132 억		2998945	N	N	25924	N	00	N
152	20230901	100613	57	100.00	KSQ150		기타서비스	N	N	N	N		N	34100	-1200	5	-3.40	2731140900	79118	61.22	35150	35400	34050	45850	24750	35300	34518.86	11.32	0	-18068	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	9033	-20.67	4.30	12	0.30	-1650.00	7937.00	48150	20220902	-29.18	30050	20221013	13.48	46000	-25.87	20230414	31200	9.29	20230726	48150	-29.18	20220902	30050	13.48	20221013	1.57	Y	141080	500	132 억		2998945	N	N	25924	N	00	N
153	20230901	090603	57	100.00	KSQ150		기타서비스	N	N	N	N		N	35200	-100	5	-0.28	188609800	5354	4.14	35150	35400	35150	45850	24750	35300	35226.46	11.32	0	921	35833	35566	35333	35066	34833	35700	35200	132	10550	500	26120	50	1	26489964	9324	-21.33	4.43	12	0.02	-1650.00	7937.00	48150	20220902	-26.90	30050	20221013	17.14	46000	-23.48	20230414	31200	12.82	20230726	48150	-26.90	20220902	30050	17.14	20221013	1.57	Y	141080	500	132 억		2998945	N	N	25924	N	00	N