KissMeData/144510/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	160834	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33400	-200	5	-0.60	2161619000	64451	36.82	33450	34000	33050	43650	23550	33600	33539.26	5.54	0	-12063	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5277	21.11	0.86	12	0.41	1582.00	39061.00	52700	20221117	-36.62	33050	20230927	1.06	50500	-33.86	20230208	33050	1.06	20230927	52700	-36.62	20221117	33050	1.06	20230927	2.59	Y	144510	500	79 억		876037	N	N	9592	N	00	N
3	20230927	150842	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33650	50	2	0.15	1859739300	55439	31.67	33450	34000	33050	43650	23550	33600	33545.68	5.54	0	-10483	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5317	21.27	0.86	12	0.35	1582.00	39061.00	52700	20221117	-36.15	33050	20230927	1.82	50500	-33.37	20230208	33050	1.82	20230927	52700	-36.15	20221117	33050	1.82	20230927	2.59	Y	144510	500	79 억		876037	N	N	11913	N	00	N
4	20230927	140843	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33550	-50	5	-0.15	1583973350	47241	26.99	33450	34000	33050	43650	23550	33600	33529.63	5.54	0	-11062	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5301	21.21	0.86	12	0.30	1582.00	39061.00	52700	20221117	-36.34	33050	20230927	1.51	50500	-33.56	20230208	33050	1.51	20230927	52700	-36.34	20221117	33050	1.51	20230927	2.59	Y	144510	500	79 억		876037	N	N	11913	N	00	N
5	20230927	130831	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33450	-150	5	-0.45	1304223550	38880	22.21	33450	34000	33050	43650	23550	33600	33544.84	5.54	0	-10532	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5285	21.14	0.86	12	0.25	1582.00	39061.00	52700	20221117	-36.53	33050	20230927	1.21	50500	-33.76	20230208	33050	1.21	20230927	52700	-36.53	20221117	33050	1.21	20230927	2.59	Y	144510	500	79 억		876037	N	N	11913	N	00	N
6	20230927	120831	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33200	-400	5	-1.19	1187420450	35379	20.21	33450	34000	33050	43650	23550	33600	33562.86	5.54	0	-9899	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5246	20.99	0.85	12	0.22	1582.00	39061.00	52700	20221117	-37.00	33050	20230927	0.45	50500	-34.26	20230208	33050	0.45	20230927	52700	-37.00	20221117	33050	0.45	20230927	2.59	Y	144510	500	79 억		876037	N	N	11913	N	00	N
7	20230927	110840	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33550	-50	5	-0.15	814076950	24172	13.81	33450	34000	33400	43650	23550	33600	33678.52	5.54	0	-5448	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5301	21.21	0.86	12	0.15	1582.00	39061.00	52700	20221117	-36.34	33400	20230927	0.45	50500	-33.56	20230208	33400	0.45	20230927	52700	-36.34	20221117	33400	0.45	20230927	2.59	Y	144510	500	79 억		876037	N	N	11913	N	00	N
8	20230927	100833	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33700	100	2	0.30	637123050	18924	10.81	33450	34000	33400	43650	23550	33600	33667.47	5.54	0	-5685	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5325	21.30	0.86	12	0.12	1582.00	39061.00	52700	20221117	-36.05	33400	20230927	0.90	50500	-33.27	20230208	33400	0.90	20230927	52700	-36.05	20221117	33400	0.90	20230927	2.59	Y	144510	500	79 억		876037	N	N	11913	N	00	N
9	20230927	090847	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33500	-100	5	-0.30	215308250	6411	3.66	33450	33850	33450	43650	23550	33600	33584.19	5.54	0	-3986	37566	35582	34516	32532	31466	35050	32000	79	10050	500	24860	50	1	15800344	5293	21.18	0.86	12	0.04	1582.00	39061.00	52700	20221117	-36.43	33450	20230927	0.15	50500	-33.66	20230208	33450	0.15	20230927	52700	-36.43	20221117	33450	0.15	20230927	2.59	Y	144510	500	79 억		876037	N	N	11913	N	00	N
10	20230926	160831	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33600	-2950	5	-8.07	6038186000	174414	435.19	36200	36500	33450	47500	25600	36550	34625.07	5.73	0	-27996	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5309	21.24	0.86	12	1.10	1582.00	39061.00	52700	20221117	-36.24	33450	20230926	0.45	50500	-33.47	20230208	33450	0.45	20230926	52700	-36.24	20221117	33450	0.45	20230926	2.62	Y	144510	500	79 억		905073	N	N	11912	N	00	N
11	20230926	150832	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	33600	-2950	5	-8.07	5565974850	160345	400.08	36200	36500	33450	47500	25600	36550	34712.36	5.73	0	-28126	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5309	21.24	0.86	12	1.01	1582.00	39061.00	52700	20221117	-36.24	33450	20230926	0.45	50500	-33.47	20230208	33450	0.45	20230926	52700	-36.24	20221117	33450	0.45	20230926	2.62	Y	144510	500	79 억		905073	N	N	5443	N	00	N
12	20230926	140826	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	34450	-2100	5	-5.75	3492271350	99150	247.39	36200	36500	34450	47500	25600	36550	35221.94	5.73	0	-32219	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5443	21.78	0.88	12	0.63	1582.00	39061.00	52700	20221117	-34.63	34450	20230926	0.00	50500	-31.78	20230208	34450	0.00	20230926	52700	-34.63	20221117	34450	0.00	20230926	2.62	Y	144510	500	79 억		905073	N	N	5443	N	00	N
13	20230926	130829	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	34800	-1750	5	-4.79	2691618900	76043	189.74	36200	36500	34800	47500	25600	36550	35395.83	5.73	0	-25704	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5499	22.00	0.89	12	0.48	1582.00	39061.00	52700	20221117	-33.97	34550	20230727	0.72	50500	-31.09	20230208	34550	0.72	20230727	52700	-33.97	20221117	34550	0.72	20230727	2.62	Y	144510	500	79 억		905073	N	N	5443	N	00	N
14	20230926	120834	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35200	-1350	5	-3.69	1734535850	48720	121.56	36200	36500	35200	47500	25600	36550	35601.90	5.73	0	-20838	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5562	22.25	0.90	12	0.31	1582.00	39061.00	52700	20221117	-33.21	34550	20230727	1.88	50500	-30.30	20230208	34550	1.88	20230727	52700	-33.21	20221117	34550	1.88	20230727	2.62	Y	144510	500	79 억		905073	N	N	5443	N	00	N
15	20230926	110831	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35400	-1150	5	-3.15	1400266250	39249	97.93	36200	36500	35300	47500	25600	36550	35676.22	5.73	0	-16575	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5593	22.38	0.91	12	0.25	1582.00	39061.00	52700	20221117	-32.83	34550	20230727	2.46	50500	-29.90	20230208	34550	2.46	20230727	52700	-32.83	20221117	34550	2.46	20230727	2.62	Y	144510	500	79 억		905073	N	N	5443	N	00	N
16	20230926	100830	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35600	-950	5	-2.60	966542800	26998	67.36	36200	36500	35400	47500	25600	36550	35800.20	5.73	0	-11865	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5625	22.50	0.91	12	0.17	1582.00	39061.00	52700	20221117	-32.45	34550	20230727	3.04	50500	-29.50	20230208	34550	3.04	20230727	52700	-32.45	20221117	34550	3.04	20230727	2.62	Y	144510	500	79 억		905073	N	N	5443	N	00	N
17	20230926	090832	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36100	-450	5	-1.23	94141450	2603	6.49	36200	36450	36050	47500	25600	36550	36164.74	5.73	0	-972	37516	37032	36516	36032	35516	36775	35775	79	10950	500	27040	50	1	15800344	5704	22.82	0.92	12	0.02	1582.00	39061.00	52700	20221117	-31.50	34550	20230727	4.49	50500	-28.51	20230208	34550	4.49	20230727	52700	-31.50	20221117	34550	4.49	20230727	2.62	Y	144510	500	79 억		905073	N	N	5443	N	00	N
18	20230925	160831	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36550	-50	5	-0.14	1445047850	39753	88.55	37000	37000	36000	47550	25650	36600	36350.42	5.79	0	-9251	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5775	23.10	0.94	12	0.25	1582.00	39061.00	52700	20221117	-30.65	34550	20230727	5.79	50500	-27.62	20230208	34550	5.79	20230727	52700	-30.65	20221117	34550	5.79	20230727	2.62	Y	144510	500	79 억		915486	N	N	5443	N	00	N
19	20230925	150834	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	-150	5	-0.41	1320113450	36327	80.92	37000	37000	36000	47550	25650	36600	36339.73	5.79	0	-8358	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5759	23.04	0.93	12	0.23	1582.00	39061.00	52700	20221117	-30.83	34550	20230727	5.50	50500	-27.82	20230208	34550	5.50	20230727	52700	-30.83	20221117	34550	5.50	20230727	2.62	Y	144510	500	79 억		915486	N	N	4871	N	00	N
20	20230925	140820	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36250	-350	5	-0.96	1026744400	28272	62.98	37000	37000	36000	47550	25650	36600	36316.65	5.79	0	-5781	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5728	22.91	0.93	12	0.18	1582.00	39061.00	52700	20221117	-31.21	34550	20230727	4.92	50500	-28.22	20230208	34550	4.92	20230727	52700	-31.21	20221117	34550	4.92	20230727	2.62	Y	144510	500	79 억		915486	N	N	4871	N	00	N
21	20230925	130824	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36250	-350	5	-0.96	921551750	25374	56.52	37000	37000	36000	47550	25650	36600	36318.74	5.79	0	-5081	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5728	22.91	0.93	12	0.16	1582.00	39061.00	52700	20221117	-31.21	34550	20230727	4.92	50500	-28.22	20230208	34550	4.92	20230727	52700	-31.21	20221117	34550	4.92	20230727	2.62	Y	144510	500	79 억		915486	N	N	4871	N	00	N
22	20230925	120830	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36100	-500	5	-1.37	840261650	23130	51.52	37000	37000	36000	47550	25650	36600	36327.78	5.79	0	-4054	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5704	22.82	0.92	12	0.15	1582.00	39061.00	52700	20221117	-31.50	34550	20230727	4.49	50500	-28.51	20230208	34550	4.49	20230727	52700	-31.50	20221117	34550	4.49	20230727	2.62	Y	144510	500	79 억		915486	N	N	4871	N	00	N
23	20230925	110824	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	-400	5	-1.09	623017700	17113	38.12	37000	37000	36050	47550	25650	36600	36406.11	5.79	0	-4545	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5720	22.88	0.93	12	0.11	1582.00	39061.00	52700	20221117	-31.31	34550	20230727	4.78	50500	-28.32	20230208	34550	4.78	20230727	52700	-31.31	20221117	34550	4.78	20230727	2.62	Y	144510	500	79 억		915486	N	N	4871	N	00	N
24	20230925	100828	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36250	-350	5	-0.96	474370100	13015	28.99	37000	37000	36250	47550	25650	36600	36447.95	5.79	0	-3244	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5728	22.91	0.93	12	0.08	1582.00	39061.00	52700	20221117	-31.21	34550	20230727	4.92	50500	-28.22	20230208	34550	4.92	20230727	52700	-31.21	20221117	34550	4.92	20230727	2.62	Y	144510	500	79 억		915486	N	N	4871	N	00	N
25	20230925	090824	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	0	3	0.00	148805400	4079	9.09	37000	37000	36300	47550	25650	36600	36480.85	5.79	0	-2773	37233	36916	36483	36166	35733	37075	36325	79	10950	500	27080	50	1	15800344	5783	23.14	0.94	12	0.03	1582.00	39061.00	52700	20221117	-30.55	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	52700	-30.55	20221117	34550	5.93	20230727	2.62	Y	144510	500	79 억		915486	N	N	4871	N	00	N
26	20230922	160855	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	0	3	0.00	1629231250	44742	76.55	36400	36800	36050	47550	25650	36600	36413.29	5.85	0	-7148	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5783	23.14	0.94	12	0.28	1582.00	39061.00	52700	20221117	-30.55	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	52700	-30.55	20221117	34550	5.93	20230727	2.63	Y	144510	500	79 억		924658	N	N	4871	N	00	N
27	20230922	150850	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	100	2	0.27	1504179850	41326	70.71	36400	36800	36050	47550	25650	36600	36397.91	5.85	0	-5683	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5799	23.20	0.94	12	0.26	1582.00	39061.00	52700	20221117	-30.36	34550	20230727	6.22	50500	-27.33	20230208	34550	6.22	20230727	52700	-30.36	20221117	34550	6.22	20230727	2.63	Y	144510	500	79 억		924658	N	N	6509	N	00	N
28	20230922	140849	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	-150	5	-0.41	1118192300	30720	52.56	36400	36800	36050	47550	25650	36600	36399.49	5.85	0	-4932	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5759	23.04	0.93	12	0.19	1582.00	39061.00	52700	20221117	-30.83	34550	20230727	5.50	50500	-27.82	20230208	34550	5.50	20230727	52700	-30.83	20221117	34550	5.50	20230727	2.63	Y	144510	500	79 억		924658	N	N	6509	N	00	N
29	20230922	130757	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	0	3	0.00	988725700	27166	46.48	36400	36800	36050	47550	25650	36600	36395.70	5.85	0	-4169	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5783	23.14	0.94	12	0.17	1582.00	39061.00	52700	20221117	-30.55	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	52700	-30.55	20221117	34550	5.93	20230727	2.63	Y	144510	500	79 억		924658	N	N	6509	N	00	N
30	20230922	120754	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	-150	5	-0.41	859387100	23625	40.42	36400	36800	36050	47550	25650	36600	36376.17	5.85	0	-2357	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5759	23.04	0.93	12	0.15	1582.00	39061.00	52700	20221117	-30.83	34550	20230727	5.50	50500	-27.82	20230208	34550	5.50	20230727	52700	-30.83	20221117	34550	5.50	20230727	2.63	Y	144510	500	79 억		924658	N	N	6509	N	00	N
31	20230922	110751	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	0	3	0.00	679243150	18702	32.00	36400	36700	36050	47550	25650	36600	36319.28	5.85	0	-805	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5783	23.14	0.94	12	0.12	1582.00	39061.00	52700	20221117	-30.55	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	52700	-30.55	20221117	34550	5.93	20230727	2.63	Y	144510	500	79 억		924658	N	N	6509	N	00	N
32	20230922	100751	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36300	-300	5	-0.82	518014700	14276	24.43	36400	36700	36050	47550	25650	36600	36285.70	5.85	0	-1742	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5736	22.95	0.93	12	0.09	1582.00	39061.00	52700	20221117	-31.12	34550	20230727	5.07	50500	-28.12	20230208	34550	5.07	20230727	52700	-31.12	20221117	34550	5.07	20230727	2.63	Y	144510	500	79 억		924658	N	N	6509	N	00	N
33	20230922	090748	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	-200	5	-0.55	143756100	3953	6.76	36400	36700	36100	47550	25650	36600	36366.33	5.85	0	-967	37800	37200	36900	36300	36000	37050	36150	79	10950	500	27080	50	1	15800344	5751	23.01	0.93	12	0.03	1582.00	39061.00	52700	20221117	-30.93	34550	20230727	5.35	50500	-27.92	20230208	34550	5.35	20230727	52700	-30.93	20221117	34550	5.35	20230727	2.63	Y	144510	500	79 억		924658	N	N	6509	N	00	N
34	20230921	160754	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-1100	5	-2.92	2160410850	58305	109.42	37500	37500	36600	49000	26400	37700	37054.16	5.84	0	1745	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5783	23.14	0.94	12	0.37	1582.00	39061.00	52700	20221117	-30.55	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	53900	-32.10	20220921	34550	5.93	20230727	2.64	Y	144510	500	79 억		922106	N	N	6509	N	00	N
35	20230921	150743	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	-1000	5	-2.65	1967215650	53034	99.53	37500	37500	36600	49000	26400	37700	37093.48	5.84	0	631	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5799	23.20	0.94	12	0.34	1582.00	39061.00	52700	20221117	-30.36	34550	20230727	6.22	50500	-27.33	20230208	34550	6.22	20230727	53900	-31.91	20220921	34550	6.22	20230727	2.64	Y	144510	500	79 억		922106	N	N	3342	N	00	N
36	20230921	140750	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36900	-800	5	-2.12	1526466200	41051	77.04	37500	37500	36900	49000	26400	37700	37184.63	5.84	0	1554	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5830	23.32	0.94	12	0.26	1582.00	39061.00	52700	20221117	-29.98	34550	20230727	6.80	50500	-26.93	20230208	34550	6.80	20230727	53900	-31.54	20220921	34550	6.80	20230727	2.64	Y	144510	500	79 억		922106	N	N	3342	N	00	N
37	20230921	130743	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37000	-700	5	-1.86	1258106100	33795	63.42	37500	37500	36950	49000	26400	37700	37227.58	5.84	0	2001	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5846	23.39	0.95	12	0.21	1582.00	39061.00	52700	20221117	-29.79	34550	20230727	7.09	50500	-26.73	20230208	34550	7.09	20230727	53900	-31.35	20220921	34550	7.09	20230727	2.64	Y	144510	500	79 억		922106	N	N	3342	N	00	N
38	20230921	120736	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37200	-500	5	-1.33	989999950	26563	49.85	37500	37500	37050	49000	26400	37700	37269.88	5.84	0	3023	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5878	23.51	0.95	12	0.17	1582.00	39061.00	52700	20221117	-29.41	34550	20230727	7.67	50500	-26.34	20230208	34550	7.67	20230727	53900	-30.98	20220921	34550	7.67	20230727	2.64	Y	144510	500	79 억		922106	N	N	3342	N	00	N
39	20230921	110755	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37200	-500	5	-1.33	912015850	24467	45.92	37500	37500	37050	49000	26400	37700	37275.34	5.84	0	2743	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5878	23.51	0.95	12	0.15	1582.00	39061.00	52700	20221117	-29.41	34550	20230727	7.67	50500	-26.34	20230208	34550	7.67	20230727	53900	-30.98	20220921	34550	7.67	20230727	2.64	Y	144510	500	79 억		922106	N	N	3342	N	00	N
40	20230921	100739	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37300	-400	5	-1.06	513141850	13744	25.79	37500	37500	37150	49000	26400	37700	37335.70	5.84	0	1366	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5894	23.58	0.95	12	0.09	1582.00	39061.00	52700	20221117	-29.22	34550	20230727	7.96	50500	-26.14	20230208	34550	7.96	20230727	53900	-30.80	20220921	34550	7.96	20230727	2.64	Y	144510	500	79 억		922106	N	N	3342	N	00	N
41	20230921	090746	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37400	-300	5	-0.80	103471650	2763	5.19	37500	37500	37350	49000	26400	37700	37449.02	5.84	0	-286	38900	38300	38000	37400	37100	38150	37250	79	11300	500	27890	50	1	15800344	5909	23.64	0.96	12	0.02	1582.00	39061.00	52700	20221117	-29.03	34550	20230727	8.25	50500	-25.94	20230208	34550	8.25	20230727	53900	-30.61	20220921	34550	8.25	20230727	2.64	Y	144510	500	79 억		922106	N	N	3342	N	00	N
42	20230920	160748	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37700	-800	5	-2.08	1995219950	52490	109.83	38500	38600	37700	50000	26950	38500	38013.07	5.89	0	-6401	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	5957	23.83	0.97	12	0.33	1582.00	39061.00	53900	20220921	-30.06	34550	20230727	9.12	50500	-25.35	20230208	34550	9.12	20230727	53900	-30.06	20220921	34550	9.12	20230727	2.62	Y	144510	500	79 억		929935	N	N	3342	N	00	N
43	20230920	150729	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37800	-700	5	-1.82	1853821350	48745	101.99	38500	38600	37700	50000	26950	38500	38031.01	5.89	0	-6663	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	5973	23.89	0.97	12	0.31	1582.00	39061.00	53900	20220921	-29.87	34550	20230727	9.41	50500	-25.15	20230208	34550	9.41	20230727	53900	-29.87	20220921	34550	9.41	20230727	2.62	Y	144510	500	79 억		929935	N	N	3485	N	00	N
44	20230920	140740	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37800	-700	5	-1.82	1674863950	44014	92.09	38500	38600	37700	50000	26950	38500	38052.98	5.89	0	-7165	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	5973	23.89	0.97	12	0.28	1582.00	39061.00	53900	20220921	-29.87	34550	20230727	9.41	50500	-25.15	20230208	34550	9.41	20230727	53900	-29.87	20220921	34550	9.41	20230727	2.62	Y	144510	500	79 억		929935	N	N	3485	N	00	N
45	20230920	130735	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37850	-650	5	-1.69	1538444800	40402	84.53	38500	38600	37700	50000	26950	38500	38078.43	5.89	0	-6068	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	5980	23.93	0.97	12	0.26	1582.00	39061.00	53900	20220921	-29.78	34550	20230727	9.55	50500	-25.05	20230208	34550	9.55	20230727	53900	-29.78	20220921	34550	9.55	20230727	2.62	Y	144510	500	79 억		929935	N	N	3485	N	00	N
46	20230920	120732	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37900	-600	5	-1.56	1369976300	35943	75.20	38500	38600	37700	50000	26950	38500	38115.25	5.89	0	-4716	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	5988	23.96	0.97	12	0.23	1582.00	39061.00	53900	20220921	-29.68	34550	20230727	9.70	50500	-24.95	20230208	34550	9.70	20230727	53900	-29.68	20220921	34550	9.70	20230727	2.62	Y	144510	500	79 억		929935	N	N	3485	N	00	N
47	20230920	110741	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37900	-600	5	-1.56	1153370600	30213	63.22	38500	38600	37850	50000	26950	38500	38174.65	5.89	0	-2612	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	5988	23.96	0.97	12	0.19	1582.00	39061.00	53900	20220921	-29.68	34550	20230727	9.70	50500	-24.95	20230208	34550	9.70	20230727	53900	-29.68	20220921	34550	9.70	20230727	2.62	Y	144510	500	79 억		929935	N	N	3485	N	00	N
48	20230920	100725	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37900	-600	5	-1.56	958510300	25078	52.47	38500	38600	37900	50000	26950	38500	38221.16	5.89	0	-1855	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	5988	23.96	0.97	12	0.16	1582.00	39061.00	53900	20220921	-29.68	34550	20230727	9.70	50500	-24.95	20230208	34550	9.70	20230727	53900	-29.68	20220921	34550	9.70	20230727	2.62	Y	144510	500	79 억		929935	N	N	3485	N	00	N
49	20230920	090735	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38350	-150	5	-0.39	95386450	2478	5.18	38500	38600	38350	50000	26950	38500	38493.32	5.89	0	-571	39433	38966	38533	38066	37633	38750	37850	79	11500	500	28490	50	1	15800344	6059	24.24	0.98	12	0.02	1582.00	39061.00	53900	20220921	-28.85	34550	20230727	11.00	50500	-24.06	20230208	34550	11.00	20230727	53900	-28.85	20220921	34550	11.00	20230727	2.62	Y	144510	500	79 억		929935	N	N	3485	N	00	N
50	20230919	160731	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38500	-300	5	-0.77	1839288400	47722	98.23	38800	39000	38100	50400	27200	38800	38541.74	5.87	0	3228	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6083	24.34	0.99	12	0.30	1582.00	39061.00	53900	20220921	-28.57	34550	20230727	11.43	50500	-23.76	20230208	34550	11.43	20230727	53900	-28.57	20220921	34550	11.43	20230727	2.60	Y	144510	500	79 억		926824	N	N	3485	N	00	N
51	20230919	150734	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38300	-500	5	-1.29	1696903500	44011	90.59	38800	39000	38100	50400	27200	38800	38556.35	5.87	0	3332	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6052	24.21	0.98	12	0.28	1582.00	39061.00	53900	20220921	-28.94	34550	20230727	10.85	50500	-24.16	20230208	34550	10.85	20230727	53900	-28.94	20220921	34550	10.85	20230727	2.60	Y	144510	500	79 억		926824	N	N	3438	N	00	N
52	20230919	140733	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38400	-400	5	-1.03	1451401500	37594	77.38	38800	39000	38250	50400	27200	38800	38607.26	5.87	0	2281	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6067	24.27	0.98	12	0.24	1582.00	39061.00	53900	20220921	-28.76	34550	20230727	11.14	50500	-23.96	20230208	34550	11.14	20230727	53900	-28.76	20220921	34550	11.14	20230727	2.60	Y	144510	500	79 억		926824	N	N	3438	N	00	N
53	20230919	130719	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38550	-250	5	-0.64	1087556150	28110	57.86	38800	39000	38400	50400	27200	38800	38689.30	5.87	0	1007	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6091	24.37	0.99	12	0.18	1582.00	39061.00	53900	20220921	-28.48	34550	20230727	11.58	50500	-23.66	20230208	34550	11.58	20230727	53900	-28.48	20220921	34550	11.58	20230727	2.60	Y	144510	500	79 억		926824	N	N	3438	N	00	N
54	20230919	120737	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-100	5	-0.26	973765250	25161	51.79	38800	39000	38400	50400	27200	38800	38701.37	5.87	0	1625	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6115	24.46	0.99	12	0.16	1582.00	39061.00	53900	20220921	-28.20	34550	20230727	12.01	50500	-23.37	20230208	34550	12.01	20230727	53900	-28.20	20220921	34550	12.01	20230727	2.60	Y	144510	500	79 억		926824	N	N	3438	N	00	N
55	20230919	110738	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38750	-50	5	-0.13	858144300	22183	45.66	38800	39000	38400	50400	27200	38800	38684.77	5.87	0	2067	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6123	24.49	0.99	12	0.14	1582.00	39061.00	53900	20220921	-28.11	34550	20230727	12.16	50500	-23.27	20230208	34550	12.16	20230727	53900	-28.11	20220921	34550	12.16	20230727	2.60	Y	144510	500	79 억		926824	N	N	3438	N	00	N
56	20230919	100732	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38550	-250	5	-0.64	647641600	16729	34.43	38800	39000	38450	50400	27200	38800	38713.71	5.87	0	1461	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6091	24.37	0.99	12	0.11	1582.00	39061.00	53900	20220921	-28.48	34550	20230727	11.58	50500	-23.66	20230208	34550	11.58	20230727	53900	-28.48	20220921	34550	11.58	20230727	2.60	Y	144510	500	79 억		926824	N	N	3438	N	00	N
57	20230919	090729	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-100	5	-0.26	103469350	2668	5.49	38800	39000	38650	50400	27200	38800	38781.62	5.87	0	-914	40066	39432	39066	38432	38066	39300	38300	79	11600	500	28710	50	1	15800344	6115	24.46	0.99	12	0.02	1582.00	39061.00	53900	20220921	-28.20	34550	20230727	12.01	50500	-23.37	20230208	34550	12.01	20230727	53900	-28.20	20220921	34550	12.01	20230727	2.60	Y	144510	500	79 억		926824	N	N	3438	N	00	N
58	20230918	160732	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38800	-350	5	-0.89	1892246850	48425	31.97	38800	39700	38700	50800	27450	39150	39075.57	5.96	0	-11575	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6131	24.53	0.99	12	0.31	1582.00	39061.00	53900	20220921	-28.01	34550	20230727	12.30	50500	-23.17	20230208	34550	12.30	20230727	53900	-28.01	20220921	34550	12.30	20230727	2.61	Y	144510	500	79 억		941085	N	N	3438	N	00	N
59	20230918	150729	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38900	-250	5	-0.64	1770415800	45285	29.89	38800	39700	38700	50800	27450	39150	39094.76	5.96	0	-10173	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6146	24.59	1.00	12	0.29	1582.00	39061.00	53900	20220921	-27.83	34550	20230727	12.59	50500	-22.97	20230208	34550	12.59	20230727	53900	-27.83	20220921	34550	12.59	20230727	2.61	Y	144510	500	79 억		941085	N	N	2993	N	00	N
60	20230918	140749	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38850	-300	5	-0.77	1550806300	39641	26.17	38800	39700	38700	50800	27450	39150	39121.15	5.96	0	-6725	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6138	24.56	0.99	12	0.25	1582.00	39061.00	53900	20220921	-27.92	34550	20230727	12.45	50500	-23.07	20230208	34550	12.45	20230727	53900	-27.92	20220921	34550	12.45	20230727	2.61	Y	144510	500	79 억		941085	N	N	2993	N	00	N
61	20230918	130731	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39100	-50	5	-0.13	1361793700	34790	22.97	38800	39700	38700	50800	27450	39150	39143.22	5.96	0	-4550	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6178	24.72	1.00	12	0.22	1582.00	39061.00	53900	20220921	-27.46	34550	20230727	13.17	50500	-22.57	20230208	34550	13.17	20230727	53900	-27.46	20220921	34550	13.17	20230727	2.61	Y	144510	500	79 억		941085	N	N	2993	N	00	N
62	20230918	120733	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39100	-50	5	-0.13	1236290600	31582	20.85	38800	39700	38700	50800	27450	39150	39145.39	5.96	0	-2748	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6178	24.72	1.00	12	0.20	1582.00	39061.00	53900	20220921	-27.46	34550	20230727	13.17	50500	-22.57	20230208	34550	13.17	20230727	53900	-27.46	20220921	34550	13.17	20230727	2.61	Y	144510	500	79 억		941085	N	N	2993	N	00	N
63	20230918	110723	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39150	0	3	0.00	1079117200	27568	18.20	38800	39700	38700	50800	27450	39150	39143.79	5.96	0	-1010	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6186	24.75	1.00	12	0.17	1582.00	39061.00	53900	20220921	-27.37	34550	20230727	13.31	50500	-22.48	20230208	34550	13.31	20230727	53900	-27.37	20220921	34550	13.31	20230727	2.61	Y	144510	500	79 억		941085	N	N	2993	N	00	N
64	20230918	100718	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39600	450	2	1.15	748925450	19149	12.64	38800	39600	38700	50800	27450	39150	39110.06	5.96	0	-195	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6257	25.03	1.01	12	0.12	1582.00	39061.00	53900	20220921	-26.53	34550	20230727	14.62	50500	-21.58	20230208	34550	14.62	20230727	53900	-26.53	20220921	34550	14.62	20230727	2.61	Y	144510	500	79 억		941085	N	N	2993	N	00	N
65	20230918	090722	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39250	100	2	0.26	208999850	5358	3.54	38800	39450	38700	50800	27450	39150	39002.32	5.96	0	1071	41816	40482	39816	38482	37816	40150	38150	79	11650	500	28970	50	1	15800344	6202	24.81	1.00	12	0.03	1582.00	39061.00	53900	20220921	-27.18	34550	20230727	13.60	50500	-22.28	20230208	34550	13.60	20230727	53900	-27.18	20220921	34550	13.60	20230727	2.61	Y	144510	500	79 억		941085	N	N	2993	N	00	N
66	20230915	160727	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39150	500	2	1.29	6022209000	150732	153.12	39600	41150	39150	50200	27100	38650	39956.73	6.02	0	-10447	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6186	24.75	1.00	12	0.95	1582.00	39061.00	54000	20220916	-27.50	34550	20230727	13.31	50500	-22.48	20230208	34550	13.31	20230727	54700	-28.43	20220915	34550	13.31	20230727	2.60	Y	144510	500	79 억		950822	N	N	2993	N	00	N
67	20230915	150727	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39400	750	2	1.94	5451240050	136160	138.31	39600	41150	39300	50200	27100	38650	40035.55	6.02	0	-8325	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6225	24.91	1.01	12	0.86	1582.00	39061.00	54000	20220916	-27.04	34550	20230727	14.04	50500	-21.98	20230208	34550	14.04	20230727	54700	-27.97	20220915	34550	14.04	20230727	2.60	Y	144510	500	79 억		950822	N	N	6841	N	00	N
68	20230915	140726	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39500	850	2	2.20	4921815100	122723	124.66	39600	41150	39300	50200	27100	38650	40105.07	6.02	0	-9918	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6241	24.97	1.01	12	0.78	1582.00	39061.00	54000	20220916	-26.85	34550	20230727	14.33	50500	-21.78	20230208	34550	14.33	20230727	54700	-27.79	20220915	34550	14.33	20230727	2.60	Y	144510	500	79 억		950822	N	N	6841	N	00	N
69	20230915	130720	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39800	1150	2	2.98	4361460500	108566	110.28	39600	41150	39300	50200	27100	38650	40173.36	6.02	0	-13384	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6289	25.16	1.02	12	0.69	1582.00	39061.00	54000	20220916	-26.30	34550	20230727	15.20	50500	-21.19	20230208	34550	15.20	20230727	54700	-27.24	20220915	34550	15.20	20230727	2.60	Y	144510	500	79 억		950822	N	N	6841	N	00	N
70	20230915	120728	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	40000	1350	2	3.49	4113457200	102335	103.95	39600	41150	39300	50200	27100	38650	40196.00	6.02	0	-13128	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6320	25.28	1.02	12	0.65	1582.00	39061.00	54000	20220916	-25.93	34550	20230727	15.77	50500	-20.79	20230208	34550	15.77	20230727	54700	-26.87	20220915	34550	15.77	20230727	2.60	Y	144510	500	79 억		950822	N	N	6841	N	00	N
71	20230915	110734	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	40300	1650	2	4.27	3788105500	94213	95.70	39600	41150	39300	50200	27100	38650	40207.89	6.02	0	-13048	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6368	25.47	1.03	12	0.60	1582.00	39061.00	54000	20220916	-25.37	34550	20230727	16.64	50500	-20.20	20230208	34550	16.64	20230727	54700	-26.33	20220915	34550	16.64	20230727	2.60	Y	144510	500	79 억		950822	N	N	6841	N	00	N
72	20230915	100731	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	40250	1600	2	4.14	3252601500	80991	82.27	39600	41150	39300	50200	27100	38650	40160.04	6.02	0	-9510	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6360	25.44	1.03	12	0.51	1582.00	39061.00	54000	20220916	-25.46	34550	20230727	16.50	50500	-20.30	20230208	34550	16.50	20230727	54700	-26.42	20220915	34550	16.50	20230727	2.60	Y	144510	500	79 억		950822	N	N	6841	N	00	N
73	20230915	090720	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39450	800	2	2.07	528974400	13364	13.58	39600	39850	39300	50200	27100	38650	39582.04	6.02	0	-5965	40150	39400	38800	38050	37450	39100	37750	79	11550	500	28600	50	1	15800344	6233	24.94	1.01	12	0.08	1582.00	39061.00	54000	20220916	-26.94	34550	20230727	14.18	50500	-21.88	20230208	34550	14.18	20230727	54700	-27.88	20220915	34550	14.18	20230727	2.60	Y	144510	500	79 억		950822	N	N	6841	N	00	N
74	20230914	160730	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38650	-150	5	-0.39	3706520600	95697	95.76	39000	39550	38200	50400	27200	38800	38731.85	6.10	0	-19133	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6107	24.43	0.99	12	0.61	1582.00	39061.00	54700	20220915	-29.34	34550	20230727	11.87	50500	-23.47	20230208	34550	11.87	20230727	54700	-29.34	20220915	34550	11.87	20230727	2.43	Y	144510	500	79 억		963815	N	N	6841	N	00	N
75	20230914	150709	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38950	150	2	0.39	2958018750	76348	76.40	39000	39550	38200	50400	27200	38800	38743.89	6.10	0	-17145	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6154	24.62	1.00	12	0.48	1582.00	39061.00	54700	20220915	-28.79	34550	20230727	12.74	50500	-22.87	20230208	34550	12.74	20230727	54700	-28.79	20220915	34550	12.74	20230727	2.43	Y	144510	500	79 억		963815	N	N	5622	N	00	N
76	20230914	140721	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38650	-150	5	-0.39	1886787200	48914	48.95	39000	39150	38200	50400	27200	38800	38573.56	6.10	0	-9136	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6107	24.43	0.99	12	0.31	1582.00	39061.00	54700	20220915	-29.34	34550	20230727	11.87	50500	-23.47	20230208	34550	11.87	20230727	54700	-29.34	20220915	34550	11.87	20230727	2.43	Y	144510	500	79 억		963815	N	N	5622	N	00	N
77	20230914	130707	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-100	5	-0.26	1683307800	43643	43.67	39000	39150	38200	50400	27200	38800	38569.94	6.10	0	-8676	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6115	24.46	0.99	12	0.28	1582.00	39061.00	54700	20220915	-29.25	34550	20230727	12.01	50500	-23.37	20230208	34550	12.01	20230727	54700	-29.25	20220915	34550	12.01	20230727	2.43	Y	144510	500	79 억		963815	N	N	5622	N	00	N
78	20230914	120717	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38450	-350	5	-0.90	1361238200	35328	35.35	39000	39150	38200	50400	27200	38800	38531.43	6.10	0	-6325	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6075	24.30	0.98	12	0.22	1582.00	39061.00	54700	20220915	-29.71	34550	20230727	11.29	50500	-23.86	20230208	34550	11.29	20230727	54700	-29.71	20220915	34550	11.29	20230727	2.43	Y	144510	500	79 억		963815	N	N	5622	N	00	N
79	20230914	110710	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38350	-450	5	-1.16	1125067300	29186	29.21	39000	39150	38200	50400	27200	38800	38548.18	6.10	0	-6368	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6059	24.24	0.98	12	0.18	1582.00	39061.00	54700	20220915	-29.89	34550	20230727	11.00	50500	-24.06	20230208	34550	11.00	20230727	54700	-29.89	20220915	34550	11.00	20230727	2.43	Y	144510	500	79 억		963815	N	N	5622	N	00	N
80	20230914	100705	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38300	-500	5	-1.29	835645600	21634	21.65	39000	39150	38250	50400	27200	38800	38626.50	6.10	0	-4033	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6052	24.21	0.98	12	0.14	1582.00	39061.00	54700	20220915	-29.98	34550	20230727	10.85	50500	-24.16	20230208	34550	10.85	20230727	54700	-29.98	20220915	34550	10.85	20230727	2.43	Y	144510	500	79 억		963815	N	N	5622	N	00	N
81	20230914	090718	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38950	150	2	0.39	203116000	5222	5.23	39000	39150	38700	50400	27200	38800	38896.21	6.10	0	-679	40600	39700	39150	38250	37700	39425	37975	79	11600	500	28710	50	1	15800344	6154	24.62	1.00	12	0.03	1582.00	39061.00	54700	20220915	-28.79	34550	20230727	12.74	50500	-22.87	20230208	34550	12.74	20230727	54700	-28.79	20220915	34550	12.74	20230727	2.43	Y	144510	500	79 억		963815	N	N	5622	N	00	N
82	20230913	160722	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38800	-900	5	-2.27	3885492250	99297	18.88	40000	40050	38600	51600	27800	39700	39130.16	6.17	0	-12238	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6131	24.53	0.99	12	0.63	1582.00	39061.00	54700	20220915	-29.07	34550	20230727	12.30	50500	-23.17	20230208	34550	12.30	20230727	57000	-31.93	20220913	34550	12.30	20230727	2.46	Y	144510	500	79 억		975590	N	N	5622	N	00	N
83	20230913	150716	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38900	-800	5	-2.02	3715029100	94910	18.05	40000	40050	38600	51600	27800	39700	39142.64	6.17	0	-11460	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6146	24.59	1.00	12	0.60	1582.00	39061.00	54700	20220915	-28.88	34550	20230727	12.59	50500	-22.97	20230208	34550	12.59	20230727	57000	-31.75	20220913	34550	12.59	20230727	2.46	Y	144510	500	79 억		975590	N	N	9022	N	00	N
84	20230913	140722	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38750	-950	5	-2.39	3384716900	86384	16.43	40000	40050	38650	51600	27800	39700	39182.21	6.17	0	-10996	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6123	24.49	0.99	12	0.55	1582.00	39061.00	54700	20220915	-29.16	34550	20230727	12.16	50500	-23.27	20230208	34550	12.16	20230727	57000	-32.02	20220913	34550	12.16	20230727	2.46	Y	144510	500	79 억		975590	N	N	9022	N	00	N
85	20230913	130700	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	38850	-850	5	-2.14	2723890350	69340	13.19	40000	40050	38750	51600	27800	39700	39283.09	6.17	0	-15166	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6138	24.56	0.99	12	0.44	1582.00	39061.00	54700	20220915	-28.98	34550	20230727	12.45	50500	-23.07	20230208	34550	12.45	20230727	57000	-31.84	20220913	34550	12.45	20230727	2.46	Y	144510	500	79 억		975590	N	N	9022	N	00	N
86	20230913	120718	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39100	-600	5	-1.51	2389803600	60769	11.56	40000	40050	39000	51600	27800	39700	39326.02	6.17	0	-13019	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6178	24.72	1.00	12	0.38	1582.00	39061.00	54700	20220915	-28.52	34550	20230727	13.17	50500	-22.57	20230208	34550	13.17	20230727	57000	-31.40	20220913	34550	13.17	20230727	2.46	Y	144510	500	79 억		975590	N	N	9022	N	00	N
87	20230913	110718	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39200	-500	5	-1.26	2109556550	53628	10.20	40000	40050	39000	51600	27800	39700	39336.84	6.17	0	-12312	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6194	24.78	1.00	12	0.34	1582.00	39061.00	54700	20220915	-28.34	34550	20230727	13.46	50500	-22.38	20230208	34550	13.46	20230727	57000	-31.23	20220913	34550	13.46	20230727	2.46	Y	144510	500	79 억		975590	N	N	9022	N	00	N
88	20230913	100711	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39450	-250	5	-0.63	1514991350	38489	7.32	40000	40050	39000	51600	27800	39700	39361.65	6.17	0	-9970	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6233	24.94	1.01	12	0.24	1582.00	39061.00	54700	20220915	-27.88	34550	20230727	14.18	50500	-21.88	20230208	34550	14.18	20230727	57000	-30.79	20220913	34550	14.18	20230727	2.46	Y	144510	500	79 억		975590	N	N	9022	N	00	N
89	20230913	090704	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39050	-650	5	-1.64	464133950	11759	2.24	40000	40050	39000	51600	27800	39700	39470.49	6.17	0	-5157	45066	42382	39966	37282	34866	43725	38625	79	11900	500	29370	50	1	15800344	6170	24.68	1.00	12	0.07	1582.00	39061.00	54700	20220915	-28.61	34550	20230727	13.02	50500	-22.67	20230208	34550	13.02	20230727	57000	-31.49	20220913	34550	13.02	20230727	2.46	Y	144510	500	79 억		975590	N	N	9022	N	00	N
90	20230912	160700	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39700	2200	2	5.87	21274547750	524132	649.43	38050	42650	37550	48750	26250	37500	40590.13	6.22	0	-1272	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	6273	25.09	1.02	12	3.32	1582.00	39061.00	57000	20220913	-30.35	34550	20230727	14.91	50500	-21.39	20230208	34550	14.91	20230727	57000	-30.35	20220913	34550	14.91	20230727	2.45	Y	144510	500	79 억		982774	N	N	9022	N	00	N
91	20230912	150709	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39650	2150	2	5.73	20804851800	512328	634.80	38050	42650	37550	48750	26250	37500	40608.46	6.22	0	1100	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	6265	25.06	1.02	12	3.24	1582.00	39061.00	57000	20220913	-30.44	34550	20230727	14.76	50500	-21.49	20230208	34550	14.76	20230727	57000	-30.44	20220913	34550	14.76	20230727	2.45	Y	144510	500	79 억		982774	N	N	2850	N	00	N
92	20230912	140706	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39900	2400	2	6.40	19840995650	488198	604.90	38050	42650	37550	48750	26250	37500	40641.29	6.22	0	10555	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	6304	25.22	1.02	12	3.09	1582.00	39061.00	57000	20220913	-30.00	34550	20230727	15.48	50500	-20.99	20230208	34550	15.48	20230727	57000	-30.00	20220913	34550	15.48	20230727	2.45	Y	144510	500	79 억		982774	N	N	2850	N	00	N
93	20230912	130659	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	40450	2950	2	7.87	17731143300	435516	539.63	38050	42650	37550	48750	26250	37500	40712.95	6.22	0	1264	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	6391	25.57	1.04	12	2.76	1582.00	39061.00	57000	20220913	-29.04	34550	20230727	17.08	50500	-19.90	20230208	34550	17.08	20230727	57000	-29.04	20220913	34550	17.08	20230727	2.45	Y	144510	500	79 억		982774	N	N	2850	N	00	N
94	20230912	120656	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	41450	3950	2	10.53	15154936200	372741	461.84	38050	42650	37550	48750	26250	37500	40658.09	6.22	0	-9590	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	6549	26.20	1.06	12	2.36	1582.00	39061.00	57000	20220913	-27.28	34550	20230727	19.97	50500	-17.92	20230208	34550	19.97	20230727	57000	-27.28	20220913	34550	19.97	20230727	2.45	Y	144510	500	79 억		982774	N	N	2850	N	00	N
95	20230912	110703	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	40950	3450	2	9.20	6967224300	176305	218.45	38050	41200	37550	48750	26250	37500	39518.02	6.22	0	11760	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	6470	25.88	1.05	12	1.12	1582.00	39061.00	57000	20220913	-28.16	34550	20230727	18.52	50500	-18.91	20230208	34550	18.52	20230727	57000	-28.16	20220913	34550	18.52	20230727	2.45	Y	144510	500	79 억		982774	N	N	2850	N	00	N
96	20230912	100657	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	39500	2000	2	5.33	3290668600	84714	104.96	38050	39650	37550	48750	26250	37500	38844.45	6.22	0	2750	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	6241	24.97	1.01	12	0.54	1582.00	39061.00	57000	20220913	-30.70	34550	20230727	14.33	50500	-21.78	20230208	34550	14.33	20230727	57000	-30.70	20220913	34550	14.33	20230727	2.45	Y	144510	500	79 억		982774	N	N	2850	N	00	N
97	20230912	090713	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37600	100	2	0.27	315748100	8338	10.33	38050	38150	37550	48750	26250	37500	37868.57	6.22	0	-2946	39133	38316	37083	36266	35033	38725	36675	79	11250	500	27750	50	1	15800344	5941	23.77	0.96	12	0.05	1582.00	39061.00	57000	20220913	-34.04	34550	20230727	8.83	50500	-25.54	20230208	34550	8.83	20230727	57000	-34.04	20220913	34550	8.83	20230727	2.45	Y	144510	500	79 억		982774	N	N	2850	N	00	N
98	20230911	160656	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37500	1550	2	4.31	2974675600	80207	126.18	35850	37900	35850	46700	25200	35950	37087.46	6.10	0	19839	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5925	23.70	0.96	12	0.51	1582.00	39061.00	57000	20220913	-34.21	34550	20230727	8.54	50500	-25.74	20230208	34550	8.54	20230727	57000	-34.21	20220913	34550	8.54	20230727	2.44	Y	144510	500	79 억		963400	N	N	2850	N	00	N
99	20230911	150702	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37300	1350	2	3.76	2756565350	74359	116.98	35850	37900	35850	46700	25200	35950	37071.08	6.10	0	19242	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5894	23.58	0.95	12	0.47	1582.00	39061.00	57000	20220913	-34.56	34550	20230727	7.96	50500	-26.14	20230208	34550	7.96	20230727	57000	-34.56	20220913	34550	7.96	20230727	2.44	Y	144510	500	79 억		963400	N	N	1876	N	00	N
100	20230911	140712	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37550	1600	2	4.45	2468189050	66629	104.82	35850	37900	35850	46700	25200	35950	37043.81	6.10	0	16656	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5933	23.74	0.96	12	0.42	1582.00	39061.00	57000	20220913	-34.12	34550	20230727	8.68	50500	-25.64	20230208	34550	8.68	20230727	57000	-34.12	20220913	34550	8.68	20230727	2.44	Y	144510	500	79 억		963400	N	N	1876	N	00	N
101	20230911	130646	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37250	1300	2	3.62	1867678800	50644	79.67	35850	37550	35850	46700	25200	35950	36878.63	6.10	0	12924	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5886	23.55	0.95	12	0.32	1582.00	39061.00	57000	20220913	-34.65	34550	20230727	7.81	50500	-26.24	20230208	34550	7.81	20230727	57000	-34.65	20220913	34550	7.81	20230727	2.44	Y	144510	500	79 억		963400	N	N	1876	N	00	N
102	20230911	120657	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37250	1300	2	3.62	1745629750	47370	74.52	35850	37550	35850	46700	25200	35950	36851.01	6.10	0	11750	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5886	23.55	0.95	12	0.30	1582.00	39061.00	57000	20220913	-34.65	34550	20230727	7.81	50500	-26.24	20230208	34550	7.81	20230727	57000	-34.65	20220913	34550	7.81	20230727	2.44	Y	144510	500	79 억		963400	N	N	1876	N	00	N
103	20230911	110646	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36750	800	2	2.23	816656850	22391	35.22	35850	36900	35850	46700	25200	35950	36472.62	6.10	0	2503	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5807	23.23	0.94	12	0.14	1582.00	39061.00	57000	20220913	-35.53	34550	20230727	6.37	50500	-27.23	20230208	34550	6.37	20230727	57000	-35.53	20220913	34550	6.37	20230727	2.44	Y	144510	500	79 억		963400	N	N	1876	N	00	N
104	20230911	100647	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36150	200	2	0.56	653499300	17899	28.16	35850	36900	35850	46700	25200	35950	36510.47	6.10	0	3596	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5712	22.85	0.93	12	0.11	1582.00	39061.00	57000	20220913	-36.58	34550	20230727	4.63	50500	-28.42	20230208	34550	4.63	20230727	57000	-36.58	20220913	34550	4.63	20230727	2.44	Y	144510	500	79 억		963400	N	N	1876	N	00	N
105	20230911	090644	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	450	2	1.25	183436350	5058	7.96	35850	36600	35850	46700	25200	35950	36266.77	6.10	0	3339	36750	36350	36000	35600	35250	36175	35425	79	10750	500	26600	50	1	15800344	5751	23.01	0.93	12	0.03	1582.00	39061.00	57000	20220913	-36.14	34550	20230727	5.35	50500	-27.92	20230208	34550	5.35	20230727	57000	-36.14	20220913	34550	5.35	20230727	2.44	Y	144510	500	79 억		963400	N	N	1876	N	00	N
106	20230908	160701	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35950	150	2	0.42	2274812800	63232	80.60	36100	36400	35650	46500	25100	35800	35975.71	5.95	0	23579	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5680	22.72	0.92	12	0.40	1582.00	39061.00	57000	20220913	-36.93	34550	20230727	4.05	50500	-28.81	20230208	34550	4.05	20230727	57000	-36.93	20220913	34550	4.05	20230727	2.47	Y	144510	500	79 억		940159	N	N	1876	N	00	N
107	20230908	150700	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	400	2	1.12	1997521550	55494	70.74	36100	36400	35700	46500	25100	35800	35995.27	5.95	0	22046	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5720	22.88	0.93	12	0.35	1582.00	39061.00	57000	20220913	-36.49	34550	20230727	4.78	50500	-28.32	20230208	34550	4.78	20230727	57000	-36.49	20220913	34550	4.78	20230727	2.47	Y	144510	500	79 억		940159	N	N	4737	N	00	N
108	20230908	140654	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35800	0	3	0.00	1562796250	43388	55.31	36100	36400	35700	46500	25100	35800	36019.09	5.95	0	16019	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5657	22.63	0.92	12	0.27	1582.00	39061.00	57000	20220913	-37.19	34550	20230727	3.62	50500	-29.11	20230208	34550	3.62	20230727	57000	-37.19	20220913	34550	3.62	20230727	2.47	Y	144510	500	79 억		940159	N	N	4737	N	00	N
109	20230908	130701	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35950	150	2	0.42	1307851950	36280	46.25	36100	36400	35700	46500	25100	35800	36048.84	5.95	0	13121	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5680	22.72	0.92	12	0.23	1582.00	39061.00	57000	20220913	-36.93	34550	20230727	4.05	50500	-28.81	20230208	34550	4.05	20230727	57000	-36.93	20220913	34550	4.05	20230727	2.47	Y	144510	500	79 억		940159	N	N	4737	N	00	N
110	20230908	120708	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	400	2	1.12	1106893050	30701	39.13	36100	36400	35700	46500	25100	35800	36053.97	5.95	0	10016	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5720	22.88	0.93	12	0.19	1582.00	39061.00	57000	20220913	-36.49	34550	20230727	4.78	50500	-28.32	20230208	34550	4.78	20230727	57000	-36.49	20220913	34550	4.78	20230727	2.47	Y	144510	500	79 억		940159	N	N	4737	N	00	N
111	20230908	110706	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35750	-50	5	-0.14	837776400	23214	29.59	36100	36400	35700	46500	25100	35800	36089.27	5.95	0	7987	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5649	22.60	0.92	12	0.15	1582.00	39061.00	57000	20220913	-37.28	34550	20230727	3.47	50500	-29.21	20230208	34550	3.47	20230727	57000	-37.28	20220913	34550	3.47	20230727	2.47	Y	144510	500	79 억		940159	N	N	4737	N	00	N
112	20230908	100657	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	400	2	1.12	546324350	15104	19.25	36100	36400	35700	46500	25100	35800	36170.84	5.95	0	6417	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5720	22.88	0.93	12	0.10	1582.00	39061.00	57000	20220913	-36.49	34550	20230727	4.78	50500	-28.32	20230208	34550	4.78	20230727	57000	-36.49	20220913	34550	4.78	20230727	2.47	Y	144510	500	79 억		940159	N	N	4737	N	00	N
113	20230908	090701	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	600	2	1.68	85142300	2357	3.00	36100	36400	35800	46500	25100	35800	36123.17	5.95	0	1050	38533	37166	36383	35016	34233	36775	34625	79	10700	500	26490	50	1	15800344	5751	23.01	0.93	12	0.01	1582.00	39061.00	57000	20220913	-36.14	34550	20230727	5.35	50500	-27.92	20230208	34550	5.35	20230727	57000	-36.14	20220913	34550	5.35	20230727	2.47	Y	144510	500	79 억		940159	N	N	4737	N	00	N
114	20230907	160651	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35800	-1000	5	-2.72	2824208950	77968	186.50	36750	37750	35600	47800	25800	36800	36222.84	6.02	0	-11274	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5657	22.63	0.92	12	0.49	1582.00	39061.00	57000	20220913	-37.19	34550	20230727	3.62	50500	-29.11	20230208	34550	3.62	20230727	57000	-37.19	20220913	34550	3.62	20230727	2.48	Y	144510	500	79 억		951623	N	N	4736	N	00	N
115	20230907	150657	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35850	-950	5	-2.58	2509307200	69164	165.44	36750	37750	35750	47800	25800	36800	36280.54	6.02	0	-11288	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5664	22.66	0.92	12	0.44	1582.00	39061.00	57000	20220913	-37.11	34550	20230727	3.76	50500	-29.01	20230208	34550	3.76	20230727	57000	-37.11	20220913	34550	3.76	20230727	2.48	Y	144510	500	79 억		951623	N	N	3392	N	00	N
116	20230907	140652	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	35800	-1000	5	-2.72	2154724100	59263	141.76	36750	37750	35750	47800	25800	36800	36358.67	6.02	0	-11184	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5657	22.63	0.92	12	0.38	1582.00	39061.00	57000	20220913	-37.19	34550	20230727	3.62	50500	-29.11	20230208	34550	3.62	20230727	57000	-37.19	20220913	34550	3.62	20230727	2.48	Y	144510	500	79 억		951623	N	N	3392	N	00	N
117	20230907	130651	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36000	-800	5	-2.17	1674726500	45888	109.77	36750	37750	36000	47800	25800	36800	36495.96	6.02	0	-10315	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5688	22.76	0.92	12	0.29	1582.00	39061.00	57000	20220913	-36.84	34550	20230727	4.20	50500	-28.71	20230208	34550	4.20	20230727	57000	-36.84	20220913	34550	4.20	20230727	2.48	Y	144510	500	79 억		951623	N	N	3392	N	00	N
118	20230907	120659	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36100	-700	5	-1.90	1325346200	36195	86.58	36750	37750	36100	47800	25800	36800	36616.83	6.02	0	-9939	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5704	22.82	0.92	12	0.23	1582.00	39061.00	57000	20220913	-36.67	34550	20230727	4.49	50500	-28.51	20230208	34550	4.49	20230727	57000	-36.67	20220913	34550	4.49	20230727	2.48	Y	144510	500	79 억		951623	N	N	3392	N	00	N
119	20230907	110658	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	-400	5	-1.09	891591800	24227	57.95	36750	37750	36300	47800	25800	36800	36801.58	6.02	0	-5600	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5751	23.01	0.93	12	0.15	1582.00	39061.00	57000	20220913	-36.14	34550	20230727	5.35	50500	-27.92	20230208	34550	5.35	20230727	57000	-36.14	20220913	34550	5.35	20230727	2.48	Y	144510	500	79 억		951623	N	N	3392	N	00	N
120	20230907	100656	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36500	-300	5	-0.82	575834000	15554	37.21	36750	37750	36400	47800	25800	36800	37021.60	6.02	0	-1857	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5767	23.07	0.93	12	0.10	1582.00	39061.00	57000	20220913	-35.96	34550	20230727	5.64	50500	-27.72	20230208	34550	5.64	20230727	57000	-35.96	20220913	34550	5.64	20230727	2.48	Y	144510	500	79 억		951623	N	N	3392	N	00	N
121	20230907	090706	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36850	50	2	0.14	22658000	616	1.47	36750	36900	36600	47800	25800	36800	36782.47	6.02	0	278	37600	37200	36750	36350	35900	37400	36550	79	11000	500	27230	50	1	15800344	5822	23.29	0.94	12	0.00	1582.00	39061.00	57000	20220913	-35.35	34550	20230727	6.66	50500	-27.03	20230208	34550	6.66	20230727	57000	-35.35	20220913	34550	6.66	20230727	2.48	Y	144510	500	79 억		951623	N	N	3392	N	00	N
122	20230906	160653	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36800	100	2	0.27	1528644050	41617	214.80	36550	37150	36300	47700	25700	36700	36731.19	6.00	0	6713	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5815	23.26	0.94	12	0.26	1582.00	39061.00	57000	20220913	-35.44	34550	20230727	6.51	50500	-27.13	20230208	34550	6.51	20230727	57000	-35.44	20220913	34550	6.51	20230727	2.46	Y	144510	500	79 억		947583	N	N	3392	N	00	N
123	20230906	150654	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-100	5	-0.27	1278509400	34781	179.51	36550	37150	36300	47700	25700	36700	36758.85	6.00	0	6887	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5783	23.14	0.94	12	0.22	1582.00	39061.00	57000	20220913	-35.79	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	57000	-35.79	20220913	34550	5.93	20230727	2.46	Y	144510	500	79 억		947583	N	N	2701	N	00	N
124	20230906	140655	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36500	-200	5	-0.54	959803050	26079	134.60	36550	37150	36300	47700	25700	36700	36803.68	6.00	0	4231	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5767	23.07	0.93	12	0.17	1582.00	39061.00	57000	20220913	-35.96	34550	20230727	5.64	50500	-27.72	20230208	34550	5.64	20230727	57000	-35.96	20220913	34550	5.64	20230727	2.46	Y	144510	500	79 억		947583	N	N	2701	N	00	N
125	20230906	130648	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-100	5	-0.27	852604150	23144	119.45	36550	37150	36300	47700	25700	36700	36839.10	6.00	0	3723	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5783	23.14	0.94	12	0.15	1582.00	39061.00	57000	20220913	-35.79	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	57000	-35.79	20220913	34550	5.93	20230727	2.46	Y	144510	500	79 억		947583	N	N	2701	N	00	N
126	20230906	120700	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-100	5	-0.27	786230650	21332	110.10	36550	37150	36300	47700	25700	36700	36856.87	6.00	0	3669	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5783	23.14	0.94	12	0.14	1582.00	39061.00	57000	20220913	-35.79	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	57000	-35.79	20220913	34550	5.93	20230727	2.46	Y	144510	500	79 억		947583	N	N	2701	N	00	N
127	20230906	110702	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36950	250	2	0.68	676454600	18344	94.68	36550	37150	36300	47700	25700	36700	36876.07	6.00	0	3683	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5838	23.36	0.95	12	0.12	1582.00	39061.00	57000	20220913	-35.18	34550	20230727	6.95	50500	-26.83	20230208	34550	6.95	20230727	57000	-35.18	20220913	34550	6.95	20230727	2.46	Y	144510	500	79 억		947583	N	N	2701	N	00	N
128	20230906	100640	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36850	150	2	0.41	355083300	9645	49.78	36550	37100	36300	47700	25700	36700	36815.27	6.00	0	911	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5822	23.29	0.94	12	0.06	1582.00	39061.00	57000	20220913	-35.35	34550	20230727	6.66	50500	-27.03	20230208	34550	6.66	20230727	57000	-35.35	20220913	34550	6.66	20230727	2.46	Y	144510	500	79 억		947583	N	N	2701	N	00	N
129	20230906	090647	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	-300	5	-0.82	66141550	1815	9.37	36550	36700	36300	47700	25700	36700	36441.63	6.00	0	47	37400	37050	36800	36450	36200	36925	36325	79	11000	500	27150	50	1	15800344	5751	23.01	0.93	12	0.01	1582.00	39061.00	57000	20220913	-36.14	34550	20230727	5.35	50500	-27.92	20230208	34550	5.35	20230727	57000	-36.14	20220913	34550	5.35	20230727	2.46	Y	144510	500	79 억		947583	N	N	2701	N	00	N
130	20230905	160647	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	-150	5	-0.41	711604150	19351	42.59	36750	37150	36550	47900	25800	36850	36773.51	6.01	0	-1414	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5799	23.20	0.94	12	0.12	1582.00	39061.00	58200	20220902	-36.94	34550	20230727	6.22	50500	-27.33	20230208	34550	6.22	20230727	57000	-35.61	20220913	34550	6.22	20230727	2.42	Y	144510	500	79 억		948924	N	N	2701	N	00	N
131	20230905	150658	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	-150	5	-0.41	640835650	17423	38.35	36750	37150	36550	47900	25800	36850	36781.02	6.01	0	-1267	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5799	23.20	0.94	12	0.11	1582.00	39061.00	58200	20220902	-36.94	34550	20230727	6.22	50500	-27.33	20230208	34550	6.22	20230727	57000	-35.61	20220913	34550	6.22	20230727	2.42	Y	144510	500	79 억		948924	N	N	2855	N	00	N
132	20230905	140656	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36900	50	2	0.14	549753700	14947	32.90	36750	37150	36550	47900	25800	36850	36780.20	6.01	0	-1086	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5830	23.32	0.94	12	0.09	1582.00	39061.00	58200	20220902	-36.60	34550	20230727	6.80	50500	-26.93	20230208	34550	6.80	20230727	57000	-35.26	20220913	34550	6.80	20230727	2.42	Y	144510	500	79 억		948924	N	N	2855	N	00	N
133	20230905	130638	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	-150	5	-0.41	492611900	13394	29.48	36750	37150	36550	47900	25800	36850	36778.55	6.01	0	-997	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5799	23.20	0.94	12	0.08	1582.00	39061.00	58200	20220902	-36.94	34550	20230727	6.22	50500	-27.33	20230208	34550	6.22	20230727	57000	-35.61	20220913	34550	6.22	20230727	2.42	Y	144510	500	79 억		948924	N	N	2855	N	00	N
134	20230905	120643	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36750	-100	5	-0.27	386290200	10499	23.11	36750	37150	36550	47900	25800	36850	36793.05	6.01	0	196	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5807	23.23	0.94	12	0.07	1582.00	39061.00	58200	20220902	-36.86	34550	20230727	6.37	50500	-27.23	20230208	34550	6.37	20230727	57000	-35.53	20220913	34550	6.37	20230727	2.42	Y	144510	500	79 억		948924	N	N	2855	N	00	N
135	20230905	110649	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36900	50	2	0.14	299950700	8155	17.95	36750	37150	36550	47900	25800	36850	36781.20	6.01	0	253	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5830	23.32	0.94	12	0.05	1582.00	39061.00	58200	20220902	-36.60	34550	20230727	6.80	50500	-26.93	20230208	34550	6.80	20230727	57000	-35.26	20220913	34550	6.80	20230727	2.42	Y	144510	500	79 억		948924	N	N	2855	N	00	N
136	20230905	100639	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36650	-200	5	-0.54	210238800	5713	12.57	36750	37150	36550	47900	25800	36850	36800.07	6.01	0	-555	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5791	23.17	0.94	12	0.04	1582.00	39061.00	58200	20220902	-37.03	34550	20230727	6.08	50500	-27.43	20230208	34550	6.08	20230727	57000	-35.70	20220913	34550	6.08	20230727	2.42	Y	144510	500	79 억		948924	N	N	2855	N	00	N
137	20230905	090638	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36900	50	2	0.14	35695050	971	2.14	36750	36900	36550	47900	25800	36850	36761.12	6.01	0	429	37583	37216	36783	36416	35983	37250	36450	79	11050	500	27260	50	1	15800344	5830	23.32	0.94	12	0.01	1582.00	39061.00	58200	20220902	-36.60	34550	20230727	6.80	50500	-26.93	20230208	34550	6.80	20230727	57000	-35.26	20220913	34550	6.80	20230727	2.42	Y	144510	500	79 억		948924	N	N	2855	N	00	N
138	20230904	160637	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36850	-250	5	-0.67	1650978800	45054	110.02	36850	37150	36350	48200	26000	37100	36643.91	6.02	0	-1869	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5822	23.29	0.94	12	0.29	1582.00	39061.00	58300	20220901	-36.79	34550	20230727	6.66	50500	-27.03	20230208	34550	6.66	20230727	57000	-35.35	20220913	34550	6.66	20230727	2.42	Y	144510	500	79 억		950784	N	N	2855	N	00	N
139	20230904	150629	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36750	-350	5	-0.94	1503471100	41033	100.20	36850	37150	36350	48200	26000	37100	36640.54	6.02	0	-1847	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5807	23.23	0.94	12	0.26	1582.00	39061.00	58300	20220901	-36.96	34550	20230727	6.37	50500	-27.23	20230208	34550	6.37	20230727	57000	-35.53	20220913	34550	6.37	20230727	2.42	Y	144510	500	79 억		950784	N	N	7334	N	00	N
140	20230904	140623	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-500	5	-1.35	1325663200	36202	88.40	36850	37150	36350	48200	26000	37100	36618.51	6.02	0	-1407	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5783	23.14	0.94	12	0.23	1582.00	39061.00	58300	20220901	-37.22	34550	20230727	5.93	50500	-27.52	20230208	34550	5.93	20230727	57000	-35.79	20220913	34550	5.93	20230727	2.42	Y	144510	500	79 억		950784	N	N	7334	N	00	N
141	20230904	130634	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	-650	5	-1.75	1212108300	33095	80.82	36850	37150	36350	48200	26000	37100	36625.12	6.02	0	-2483	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5759	23.04	0.93	12	0.21	1582.00	39061.00	58300	20220901	-37.48	34550	20230727	5.50	50500	-27.82	20230208	34550	5.50	20230727	57000	-36.05	20220913	34550	5.50	20230727	2.42	Y	144510	500	79 억		950784	N	N	7334	N	00	N
142	20230904	120621	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36550	-550	5	-1.48	1105237900	30169	73.67	36850	37150	36350	48200	26000	37100	36634.89	6.02	0	-2099	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5775	23.10	0.94	12	0.19	1582.00	39061.00	58300	20220901	-37.31	34550	20230727	5.79	50500	-27.62	20230208	34550	5.79	20230727	57000	-35.88	20220913	34550	5.79	20230727	2.42	Y	144510	500	79 억		950784	N	N	7334	N	00	N
143	20230904	110613	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	-650	5	-1.75	974971200	26597	64.95	36850	37150	36350	48200	26000	37100	36657.19	6.02	0	-1831	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5759	23.04	0.93	12	0.17	1582.00	39061.00	58300	20220901	-37.48	34550	20230727	5.50	50500	-27.82	20230208	34550	5.50	20230727	57000	-36.05	20220913	34550	5.50	20230727	2.42	Y	144510	500	79 억		950784	N	N	7334	N	00	N
144	20230904	100618	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36700	-400	5	-1.08	522264500	14186	34.64	36850	37150	36550	48200	26000	37100	36815.49	6.02	0	-839	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5799	23.20	0.94	12	0.09	1582.00	39061.00	58300	20220901	-37.05	34550	20230727	6.22	50500	-27.33	20230208	34550	6.22	20230727	57000	-35.61	20220913	34550	6.22	20230727	2.42	Y	144510	500	79 억		950784	N	N	7334	N	00	N
145	20230904	090628	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	36750	-350	5	-0.94	145570850	3966	9.68	36850	37050	36550	48200	26000	37100	36704.70	6.02	0	-1705	38233	37666	37333	36766	36433	37500	36600	79	11100	500	27450	50	1	15800344	5807	23.23	0.94	12	0.03	1582.00	39061.00	58300	20220901	-36.96	34550	20230727	6.37	50500	-27.23	20230208	34550	6.37	20230727	57000	-35.53	20220913	34550	6.37	20230727	2.42	Y	144510	500	79 억		950784	N	N	7334	N	00	N
146	20230901	160618	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37100	-450	5	-1.20	1512149300	40608	74.70	37600	37900	37000	48800	26300	37550	37237.85	6.04	0	-4356	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5862	23.45	0.95	12	0.26	1582.00	39061.00	59200	20220831	-37.33	34550	20230727	7.38	50500	-26.53	20230208	34550	7.38	20230727	58300	-36.36	20220901	34550	7.38	20230727	2.44	Y	144510	500	79 억		954945	N	N	7334	N	00	N
147	20230901	150625	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37050	-500	5	-1.33	1412392400	37918	69.75	37600	37900	37000	48800	26300	37550	37248.60	6.04	0	-3647	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5854	23.42	0.95	12	0.24	1582.00	39061.00	59200	20220831	-37.42	34550	20230727	7.24	50500	-26.63	20230208	34550	7.24	20230727	58300	-36.45	20220901	34550	7.24	20230727	2.44	Y	144510	500	79 억		954945	N	N	7837	N	00	N
148	20230901	140629	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37250	-300	5	-0.80	1099630250	29488	54.25	37600	37900	37050	48800	26300	37550	37290.77	6.04	0	-2911	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5886	23.55	0.95	12	0.19	1582.00	39061.00	59200	20220831	-37.08	34550	20230727	7.81	50500	-26.24	20230208	34550	7.81	20230727	58300	-36.11	20220901	34550	7.81	20230727	2.44	Y	144510	500	79 억		954945	N	N	7837	N	00	N
149	20230901	130613	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37200	-350	5	-0.93	999975100	26811	49.32	37600	37900	37050	48800	26300	37550	37297.20	6.04	0	-2139	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5878	23.51	0.95	12	0.17	1582.00	39061.00	59200	20220831	-37.16	34550	20230727	7.67	50500	-26.34	20230208	34550	7.67	20230727	58300	-36.19	20220901	34550	7.67	20230727	2.44	Y	144510	500	79 억		954945	N	N	7837	N	00	N
150	20230901	120617	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37150	-400	5	-1.07	916182950	24562	45.18	37600	37900	37050	48800	26300	37550	37300.83	6.04	0	-1980	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5870	23.48	0.95	12	0.16	1582.00	39061.00	59200	20220831	-37.25	34550	20230727	7.53	50500	-26.44	20230208	34550	7.53	20230727	58300	-36.28	20220901	34550	7.53	20230727	2.44	Y	144510	500	79 억		954945	N	N	7837	N	00	N
151	20230901	110620	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37250	-300	5	-0.80	710566450	19023	34.99	37600	37900	37100	48800	26300	37550	37353.02	6.04	0	-1167	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5886	23.55	0.95	12	0.12	1582.00	39061.00	59200	20220831	-37.08	34550	20230727	7.81	50500	-26.24	20230208	34550	7.81	20230727	58300	-36.11	20220901	34550	7.81	20230727	2.44	Y	144510	500	79 억		954945	N	N	7837	N	00	N
152	20230901	100614	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37350	-200	5	-0.53	405702100	10838	19.94	37600	37900	37300	48800	26300	37550	37433.30	6.04	0	-1523	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5901	23.61	0.96	12	0.07	1582.00	39061.00	59200	20220831	-36.91	34550	20230727	8.10	50500	-26.04	20230208	34550	8.10	20230727	58300	-35.93	20220901	34550	8.10	20230727	2.44	Y	144510	500	79 억		954945	N	N	7837	N	00	N
153	20230901	090605	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	37650	100	2	0.27	22283450	592	1.09	37600	37900	37550	48800	26300	37550	37640.96	6.04	0	153	39583	38566	38033	37016	36483	38300	36750	79	11250	500	27780	50	1	15800344	5949	23.80	0.96	12	0.00	1582.00	39061.00	59200	20220831	-36.40	34550	20230727	8.97	50500	-25.45	20230208	34550	8.97	20230727	58300	-35.42	20220901	34550	8.97	20230727	2.44	Y	144510	500	79 억		954945	N	N	7837	N	00	N