KissMeData/235980/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14700	130	2	0.89	7703924710	526877	368.73	14500	15800	13900	18940	10200	14570	14621.81	4.99	0	-61776	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	3099	-8.67	9.63	12	2.50	-1696.00	1527.00	34850	20220808	-57.82	13330	20230726	10.28	31950	-53.99	20230414	13330	10.28	20230726	34850	-57.82	20220808	13330	10.28	20230726	1.26	Y	235980	500	105 억		1052312	N	N	55957	N	00	N
3	20230731	151006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14750	180	2	1.24	7501882800	513132	359.11	14500	15800	13900	18940	10200	14570	14619.79	4.99	0	-66825	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	3109	-8.70	9.66	12	2.43	-1696.00	1527.00	34850	20220808	-57.68	13330	20230726	10.65	31950	-53.83	20230414	13330	10.65	20230726	34850	-57.68	20220808	13330	10.65	20230726	1.26	Y	235980	500	105 억		1052312	N	N	12190	N	00	N
4	20230731	141012	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14620	50	2	0.34	6873284970	470332	329.16	14500	15800	13900	18940	10200	14570	14613.69	4.99	0	-73187	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	3082	-8.62	9.57	12	2.23	-1696.00	1527.00	34850	20220808	-58.05	13330	20230726	9.68	31950	-54.24	20230414	13330	9.68	20230726	34850	-58.05	20220808	13330	9.68	20230726	1.26	Y	235980	500	105 억		1052312	N	N	12190	N	00	N
5	20230731	131011	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14250	-320	5	-2.20	6455599870	441385	308.90	14500	15800	13900	18940	10200	14570	14625.78	4.99	0	-81470	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	3004	-8.40	9.33	12	2.09	-1696.00	1527.00	34850	20220808	-59.11	13330	20230726	6.90	31950	-55.40	20230414	13330	6.90	20230726	34850	-59.11	20220808	13330	6.90	20230726	1.26	Y	235980	500	105 억		1052312	N	N	12190	N	00	N
6	20230731	121020	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14230	-340	5	-2.33	6147107510	419728	293.74	14500	15800	13900	18940	10200	14570	14645.45	4.99	0	-81228	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	3000	-8.39	9.32	12	1.99	-1696.00	1527.00	34850	20220808	-59.17	13330	20230726	6.75	31950	-55.46	20230414	13330	6.75	20230726	34850	-59.17	20220808	13330	6.75	20230726	1.26	Y	235980	500	105 억		1052312	N	N	12190	N	00	N
7	20230731	111022	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14160	-410	5	-2.81	5512540120	375285	262.64	14500	15800	13900	18940	10200	14570	14688.94	4.99	0	-82258	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	2985	-8.35	9.27	12	1.78	-1696.00	1527.00	34850	20220808	-59.37	13330	20230726	6.23	31950	-55.68	20230414	13330	6.23	20230726	34850	-59.37	20220808	13330	6.23	20230726	1.26	Y	235980	500	105 억		1052312	N	N	12190	N	00	N
8	20230731	101018	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14430	-140	5	-0.96	386593280	26898	18.82	14500	14570	14270	18940	10200	14570	14372.57	4.99	0	1391	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	3042	-8.51	9.45	12	0.13	-1696.00	1527.00	34850	20220808	-58.59	13330	20230726	8.25	31950	-54.84	20230414	13330	8.25	20230726	34850	-58.59	20220808	13330	8.25	20230726	1.26	Y	235980	500	105 억		1052312	N	N	12190	N	00	N
9	20230731	091008	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14410	-160	5	-1.10	25375830	1755	1.23	14500	14500	14310	18940	10200	14570	14459.16	4.99	0	1329	15176	14872	14356	14052	13536	15025	14205	105	4370	500	10490	10	1	21080695	3038	-8.50	9.44	12	0.01	-1696.00	1527.00	34850	20220808	-58.65	13330	20230726	8.10	31950	-54.90	20230414	13330	8.10	20230726	34850	-58.65	20220808	13330	8.10	20230726	1.26	Y	235980	500	105 억		1052312	N	N	12190	N	00	N
10	20230728	161010	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14570	730	2	5.27	2048378800	142549	57.39	13840	14660	13840	17990	9690	13840	14369.66	4.93	0	28604	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3071	-8.59	9.54	12	0.68	-1696.00	1527.00	34850	20220808	-58.19	13330	20230726	9.30	31950	-54.40	20230414	13330	9.30	20230726	34850	-58.19	20220808	13330	9.30	20230726	1.25	Y	235980	500	105 억		1038675	N	N	12190	N	00	N
11	20230728	151009	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14590	750	2	5.42	1995345760	138910	55.93	13840	14660	13840	17990	9690	13840	14364.34	4.93	0	28144	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3076	-8.60	9.55	12	0.66	-1696.00	1527.00	34850	20220808	-58.13	13330	20230726	9.45	31950	-54.33	20230414	13330	9.45	20230726	34850	-58.13	20220808	13330	9.45	20230726	1.25	Y	235980	500	105 억		1038675	N	N	26149	N	00	N
12	20230728	141006	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14530	690	2	4.99	1728018530	120514	48.52	13840	14660	13840	17990	9690	13840	14338.77	4.93	0	32217	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3063	-8.57	9.52	12	0.57	-1696.00	1527.00	34850	20220808	-58.31	13330	20230726	9.00	31950	-54.52	20230414	13330	9.00	20230726	34850	-58.31	20220808	13330	9.00	20230726	1.25	Y	235980	500	105 억		1038675	N	N	26149	N	00	N
13	20230728	131009	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14570	730	2	5.27	1528323520	106749	42.98	13840	14660	13840	17990	9690	13840	14317.02	4.93	0	33884	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3071	-8.59	9.54	12	0.51	-1696.00	1527.00	34850	20220808	-58.19	13330	20230726	9.30	31950	-54.40	20230414	13330	9.30	20230726	34850	-58.19	20220808	13330	9.30	20230726	1.25	Y	235980	500	105 억		1038675	N	N	26149	N	00	N
14	20230728	121007	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14400	560	2	4.05	1185949280	83191	33.49	13840	14530	13840	17990	9690	13840	14255.78	4.93	0	26208	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3036	-8.49	9.43	12	0.39	-1696.00	1527.00	34850	20220808	-58.68	13330	20230726	8.03	31950	-54.93	20230414	13330	8.03	20230726	34850	-58.68	20220808	13330	8.03	20230726	1.25	Y	235980	500	105 억		1038675	N	N	26149	N	00	N
15	20230728	111014	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14400	560	2	4.05	1039489340	73050	29.41	13840	14480	13840	17990	9690	13840	14229.88	4.93	0	22912	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3036	-8.49	9.43	12	0.35	-1696.00	1527.00	34850	20220808	-58.68	13330	20230726	8.03	31950	-54.93	20230414	13330	8.03	20230726	34850	-58.68	20220808	13330	8.03	20230726	1.25	Y	235980	500	105 억		1038675	N	N	26149	N	00	N
16	20230728	101003	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14290	450	2	3.25	733881820	51774	20.85	13840	14480	13840	17990	9690	13840	14174.77	4.93	0	17818	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3012	-8.43	9.36	12	0.25	-1696.00	1527.00	34850	20220808	-59.00	13330	20230726	7.20	31950	-55.27	20230414	13330	7.20	20230726	34850	-59.00	20220808	13330	7.20	20230726	1.25	Y	235980	500	105 억		1038675	N	N	26149	N	00	N
17	20230728	091013	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14240	400	2	2.89	266048390	18730	7.54	13840	14480	13840	17990	9690	13840	14204.55	4.93	0	6282	14586	14212	13816	13442	13046	14400	13630	105	4150	500	9960	10	1	21080695	3002	-8.40	9.33	12	0.09	-1696.00	1527.00	34850	20220808	-59.14	13330	20230726	6.83	31950	-55.43	20230414	13330	6.83	20230726	34850	-59.14	20220808	13330	6.83	20230726	1.25	Y	235980	500	105 억		1038675	N	N	26149	N	00	N
18	20230727	161004	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13840	370	2	2.75	3441957980	247604	82.19	13480	14190	13420	17510	9430	13470	13901.09	4.93	38608	2955	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2918	-8.16	9.06	12	1.17	-1696.00	1527.00	34850	20220808	-60.29	13330	20230726	3.83	31950	-56.68	20230414	13330	3.83	20230726	34850	-60.29	20220808	13330	3.83	20230726	1.24	Y	235980	500	105 억		1040300	N	N	26149	N	00	N
19	20230727	151005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13830	360	2	2.67	3295355840	237004	78.68	13480	14190	13420	17510	9430	13470	13904.22	4.93	38608	222	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2915	-8.15	9.06	12	1.12	-1696.00	1527.00	34850	20220808	-60.32	13330	20230726	3.75	31950	-56.71	20230414	13330	3.75	20230726	34850	-60.32	20220808	13330	3.75	20230726	1.24	Y	235980	500	105 억		1040300	N	N	30969	N	00	N
20	20230727	141000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13780	310	2	2.30	2787244150	200093	66.42	13480	14190	13420	17510	9430	13470	13929.74	4.93	38608	-10379	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2905	-8.12	9.02	12	0.95	-1696.00	1527.00	34850	20220808	-60.46	13330	20230726	3.38	31950	-56.87	20230414	13330	3.38	20230726	34850	-60.46	20220808	13330	3.38	20230726	1.24	Y	235980	500	105 억		1040300	N	N	30969	N	00	N
21	20230727	130959	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14060	590	2	4.38	2566907930	184271	61.17	13480	14190	13420	17510	9430	13470	13930.07	4.93	38608	-7255	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2964	-8.29	9.21	12	0.87	-1696.00	1527.00	34850	20220808	-59.66	13330	20230726	5.48	31950	-55.99	20230414	13330	5.48	20230726	34850	-59.66	20220808	13330	5.48	20230726	1.24	Y	235980	500	105 억		1040300	N	N	30969	N	00	N
22	20230727	121002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13920	450	2	3.34	2364630260	169795	56.36	13480	14190	13420	17510	9430	13470	13926.38	4.93	38608	-10735	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2934	-8.21	9.12	12	0.81	-1696.00	1527.00	34850	20220808	-60.06	13330	20230726	4.43	31950	-56.43	20230414	13330	4.43	20230726	34850	-60.06	20220808	13330	4.43	20230726	1.24	Y	235980	500	105 억		1040300	N	N	30969	N	00	N
23	20230727	111005	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13860	390	2	2.90	2151117370	154425	51.26	13480	14190	13420	17510	9430	13470	13929.85	4.93	38608	-9127	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2922	-8.17	9.08	12	0.73	-1696.00	1527.00	34850	20220808	-60.23	13330	20230726	3.98	31950	-56.62	20230414	13330	3.98	20230726	34850	-60.23	20220808	13330	3.98	20230726	1.24	Y	235980	500	105 억		1040300	N	N	30969	N	00	N
24	20230727	101002	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14010	540	2	4.01	1288614420	92832	30.82	13480	14100	13420	17510	9430	13470	13881.14	4.93	38608	-3997	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2953	-8.26	9.17	12	0.44	-1696.00	1527.00	34850	20220808	-59.80	13330	20230726	5.10	31950	-56.15	20230414	13330	5.10	20230726	34850	-59.80	20220808	13330	5.10	20230726	1.24	Y	235980	500	105 억		1040300	N	N	30969	N	00	N
25	20230727	091000	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13990	520	2	3.86	298362290	21630	7.18	13480	14080	13420	17510	9430	13470	13793.91	4.93	38608	6600	14536	14002	13666	13132	12796	13835	12965	105	4040	500	9690	10	1	21080695	2949	-8.25	9.16	12	0.10	-1696.00	1527.00	34850	20220808	-59.86	13330	20230726	4.95	31950	-56.21	20230414	13330	4.95	20230726	34850	-59.86	20220808	13330	4.95	20230726	1.24	Y	235980	500	105 억		1040300	N	N	30969	N	00	N
26	20230726	160958	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	13470	-710	5	-5.01	4110188030	300971	233.88	14180	14200	13330	18430	9930	14180	13656.63	4.75	0	35594	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2840	-7.94	8.82	12	1.43	-1696.00	1527.00	34850	20220808	-61.35	13330	20230726	1.05	31950	-57.84	20230414	13330	1.05	20230726	34850	-61.35	20220808	13330	1.05	20230726	1.23	Y	235980	500	105 억		1001692	N	N	30928	N	00	N
27	20230726	151004	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	13440	-740	5	-5.22	3937161210	288122	223.90	14180	14200	13330	18430	9930	14180	13664.91	4.75	0	34608	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2833	-7.92	8.80	12	1.37	-1696.00	1527.00	34850	20220808	-61.43	13330	20230726	0.83	31950	-57.93	20230414	13330	0.83	20230726	34850	-61.43	20220808	13330	0.83	20230726	1.23	Y	235980	500	105 억		1001692	N	N	20636	N	00	N
28	20230726	140957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	13420	-760	5	-5.36	3650054860	266828	207.35	14180	14200	13330	18430	9930	14180	13679.43	4.75	0	25314	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2829	-7.91	8.79	12	1.27	-1696.00	1527.00	34850	20220808	-61.49	13330	20230726	0.68	31950	-58.00	20230414	13330	0.68	20230726	34850	-61.49	20220808	13330	0.68	20230726	1.23	Y	235980	500	105 억		1001692	N	N	20636	N	00	N
29	20230726	130953	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	13440	-740	5	-5.22	3043765440	222045	172.55	14180	14200	13330	18430	9930	14180	13707.88	4.75	0	24946	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2833	-7.92	8.80	12	1.05	-1696.00	1527.00	34850	20220808	-61.43	13330	20230726	0.83	31950	-57.93	20230414	13330	0.83	20230726	34850	-61.43	20220808	13330	0.83	20230726	1.23	Y	235980	500	105 억		1001692	N	N	20636	N	00	N
30	20230726	120957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	13600	-580	5	-4.09	2796373180	203674	158.27	14180	14200	13330	18430	9930	14180	13729.65	4.75	0	21963	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2867	-8.02	8.91	12	0.97	-1696.00	1527.00	34850	20220808	-60.98	13330	20230726	2.03	31950	-57.43	20230414	13330	2.03	20230726	34850	-60.98	20220808	13330	2.03	20230726	1.23	Y	235980	500	105 억		1001692	N	N	20636	N	00	N
31	20230726	110951	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	13430	-750	5	-5.29	2633216270	191608	148.90	14180	14200	13330	18430	9930	14180	13742.73	4.75	0	21474	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2831	-7.92	8.80	12	0.91	-1696.00	1527.00	34850	20220808	-61.46	13330	20230726	0.75	31950	-57.97	20230414	13330	0.75	20230726	34850	-61.46	20220808	13330	0.75	20230726	1.23	Y	235980	500	105 억		1001692	N	N	20636	N	00	N
32	20230726	100959	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13630	-550	5	-3.88	1894113430	136953	106.43	14180	14200	13630	18430	9930	14180	13830.39	4.75	0	21441	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2873	-8.04	8.93	12	0.65	-1696.00	1527.00	34850	20220808	-60.89	13400	20230704	1.72	31950	-57.34	20230414	13400	1.72	20230704	34850	-60.89	20220808	13400	1.72	20230704	1.23	Y	235980	500	105 억		1001692	N	N	20636	N	00	N
33	20230726	090954	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13870	-310	5	-2.19	567098210	40996	31.86	14180	14200	13660	18430	9930	14180	13833.01	4.75	0	-2965	15093	14636	14373	13916	13653	14505	13785	105	4250	500	10200	10	1	21080695	2924	-8.18	9.08	12	0.19	-1696.00	1527.00	34850	20220808	-60.20	13400	20230704	3.51	31950	-56.59	20230414	13400	3.51	20230704	34850	-60.20	20220808	13400	3.51	20230704	1.23	Y	235980	500	105 억		1001692	N	N	20636	N	00	N
34	20230725	160951	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14180	-660	5	-4.45	1832038190	128121	72.52	14760	14830	14110	19290	10390	14840	14299.32	4.86	0	-11605	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	2989	-8.36	9.29	12	0.61	-1696.00	1527.00	34850	20220808	-59.31	13400	20230704	5.82	31950	-55.62	20230414	13400	5.82	20230704	34850	-59.31	20220808	13400	5.82	20230704	1.27	Y	235980	500	105 억		1023971	N	N	20636	N	00	N
35	20230725	150939	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14190	-650	5	-4.38	1750331990	122363	69.26	14760	14830	14110	19290	10390	14840	14304.42	4.86	0	-11761	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	2991	-8.37	9.29	12	0.58	-1696.00	1527.00	34850	20220808	-59.28	13400	20230704	5.90	31950	-55.59	20230414	13400	5.90	20230704	34850	-59.28	20220808	13400	5.90	20230704	1.27	Y	235980	500	105 억		1023971	N	N	24998	N	00	N
36	20230725	140938	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14230	-610	5	-4.11	1524489370	106460	60.26	14760	14830	14110	19290	10390	14840	14319.83	4.86	0	-10277	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	3000	-8.39	9.32	12	0.51	-1696.00	1527.00	34850	20220808	-59.17	13400	20230704	6.19	31950	-55.46	20230414	13400	6.19	20230704	34850	-59.17	20220808	13400	6.19	20230704	1.27	Y	235980	500	105 억		1023971	N	N	24998	N	00	N
37	20230725	130948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14210	-630	5	-4.25	1352009810	94322	53.39	14760	14830	14110	19290	10390	14840	14333.98	4.86	0	-8738	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	2996	-8.38	9.31	12	0.45	-1696.00	1527.00	34850	20220808	-59.23	13400	20230704	6.04	31950	-55.52	20230414	13400	6.04	20230704	34850	-59.23	20220808	13400	6.04	20230704	1.27	Y	235980	500	105 억		1023971	N	N	24998	N	00	N
38	20230725	120948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14340	-500	5	-3.37	1114675800	77700	43.98	14760	14830	14110	19290	10390	14840	14345.89	4.86	0	-7186	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	3023	-8.46	9.39	12	0.37	-1696.00	1527.00	34850	20220808	-58.85	13400	20230704	7.01	31950	-55.12	20230414	13400	7.01	20230704	34850	-58.85	20220808	13400	7.01	20230704	1.27	Y	235980	500	105 억		1023971	N	N	24998	N	00	N
39	20230725	110947	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14440	-400	5	-2.70	1009542350	70379	39.84	14760	14830	14110	19290	10390	14840	14344.37	4.86	0	-6834	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	3044	-8.51	9.46	12	0.33	-1696.00	1527.00	34850	20220808	-58.57	13400	20230704	7.76	31950	-54.80	20230414	13400	7.76	20230704	34850	-58.57	20220808	13400	7.76	20230704	1.27	Y	235980	500	105 억		1023971	N	N	24998	N	00	N
40	20230725	100946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14540	-300	5	-2.02	804514220	56169	31.79	14760	14830	14110	19290	10390	14840	14323.10	4.86	0	-6072	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	3065	-8.57	9.52	12	0.27	-1696.00	1527.00	34850	20220808	-58.28	13400	20230704	8.51	31950	-54.49	20230414	13400	8.51	20230704	34850	-58.28	20220808	13400	8.51	20230704	1.27	Y	235980	500	105 억		1023971	N	N	24998	N	00	N
41	20230725	090946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14140	-700	5	-4.72	277400140	19323	10.94	14760	14830	14110	19290	10390	14840	14355.96	4.86	0	-5818	16006	15422	15016	14432	14026	15220	14230	105	4450	500	10680	10	1	21080695	2981	-8.34	9.26	12	0.09	-1696.00	1527.00	34850	20220808	-59.43	13400	20230704	5.52	31950	-55.74	20230414	13400	5.52	20230704	34850	-59.43	20220808	13400	5.52	20230704	1.27	Y	235980	500	105 억		1023971	N	N	24998	N	00	N
42	20230724	160946	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14840	-330	5	-2.18	2634903020	176651	51.76	14930	15600	14610	19720	10620	15170	14915.88	4.97	0	-24843	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3128	-8.75	9.72	12	0.84	-1696.00	1527.00	34850	20220808	-57.42	13400	20230704	10.75	31950	-53.55	20230414	13400	10.75	20230704	34850	-57.42	20220808	13400	10.75	20230704	1.27	Y	235980	500	105 억		1048124	N	N	24998	N	00	N
43	20230724	150943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14740	-430	5	-2.83	2570705140	172315	50.49	14930	15600	14610	19720	10620	15170	14918.64	4.97	0	-22459	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3107	-8.69	9.65	12	0.82	-1696.00	1527.00	34850	20220808	-57.70	13400	20230704	10.00	31950	-53.87	20230414	13400	10.00	20230704	34850	-57.70	20220808	13400	10.00	20230704	1.27	Y	235980	500	105 억		1048124	N	N	39526	N	00	N
44	20230724	140941	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14770	-400	5	-2.64	2298876700	153971	45.11	14930	15600	14610	19720	10620	15170	14930.58	4.97	0	-17718	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3114	-8.71	9.67	12	0.73	-1696.00	1527.00	34850	20220808	-57.62	13400	20230704	10.22	31950	-53.77	20230414	13400	10.22	20230704	34850	-57.62	20220808	13400	10.22	20230704	1.27	Y	235980	500	105 억		1048124	N	N	39526	N	00	N
45	20230724	130941	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14800	-370	5	-2.44	1995674150	133394	39.08	14930	15600	14760	19720	10620	15170	14960.75	4.97	0	-9176	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3120	-8.73	9.69	12	0.63	-1696.00	1527.00	34850	20220808	-57.53	13400	20230704	10.45	31950	-53.68	20230414	13400	10.45	20230704	34850	-57.53	20220808	13400	10.45	20230704	1.27	Y	235980	500	105 억		1048124	N	N	39526	N	00	N
46	20230724	120942	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14800	-370	5	-2.44	1797894550	120027	35.17	14930	15600	14780	19720	10620	15170	14979.08	4.97	0	-6262	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3120	-8.73	9.69	12	0.57	-1696.00	1527.00	34850	20220808	-57.53	13400	20230704	10.45	31950	-53.68	20230414	13400	10.45	20230704	34850	-57.53	20220808	13400	10.45	20230704	1.27	Y	235980	500	105 억		1048124	N	N	39526	N	00	N
47	20230724	110947	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14930	-240	5	-1.58	1407990390	93774	27.48	14930	15600	14880	19720	10620	15170	15014.72	4.97	0	-3113	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3147	-8.80	9.78	12	0.44	-1696.00	1527.00	34850	20220808	-57.16	13400	20230704	11.42	31950	-53.27	20230414	13400	11.42	20230704	34850	-57.16	20220808	13400	11.42	20230704	1.27	Y	235980	500	105 억		1048124	N	N	39526	N	00	N
48	20230724	100937	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14900	-270	5	-1.78	1172333770	77982	22.85	14930	15600	14880	19720	10620	15170	15033.39	4.97	0	-6869	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3141	-8.79	9.76	12	0.37	-1696.00	1527.00	34850	20220808	-57.25	13400	20230704	11.19	31950	-53.36	20230414	13400	11.19	20230704	34850	-57.25	20220808	13400	11.19	20230704	1.27	Y	235980	500	105 억		1048124	N	N	39526	N	00	N
49	20230724	090943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14940	-230	5	-1.52	190184080	12726	3.73	14930	15060	14900	19720	10620	15170	14944.51	4.97	0	-2458	15910	15540	14980	14610	14050	15725	14795	105	4550	500	10920	10	1	21080695	3149	-8.81	9.78	12	0.06	-1696.00	1527.00	34850	20220808	-57.13	13400	20230704	11.49	31950	-53.24	20230414	13400	11.49	20230704	34850	-57.13	20220808	13400	11.49	20230704	1.27	Y	235980	500	105 억		1048124	N	N	39526	N	00	N
50	20230721	160933	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15170	820	2	5.71	5132198920	340825	199.39	14510	15350	14420	18650	10050	14350	15058.13	4.91	0	4269	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3198	-8.94	9.93	12	1.62	-1696.00	1527.00	34850	20220808	-56.47	13400	20230704	13.21	31950	-52.52	20230414	13400	13.21	20230704	34850	-56.47	20220808	13400	13.21	20230704	1.29	Y	235980	500	105 억		1036052	N	N	39526	N	00	N
51	20230721	150935	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15060	710	2	4.95	5002913340	332279	194.39	14510	15350	14420	18650	10050	14350	15056.36	4.91	0	2818	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3175	-8.88	9.86	12	1.58	-1696.00	1527.00	34850	20220808	-56.79	13400	20230704	12.39	31950	-52.86	20230414	13400	12.39	20230704	34850	-56.79	20220808	13400	12.39	20230704	1.29	Y	235980	500	105 억		1036052	N	N	52457	N	00	N
52	20230721	140932	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15020	670	2	4.67	4705347940	312494	182.82	14510	15350	14420	18650	10050	14350	15057.40	4.91	0	3862	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3166	-8.86	9.84	12	1.48	-1696.00	1527.00	34850	20220808	-56.90	13400	20230704	12.09	31950	-52.99	20230414	13400	12.09	20230704	34850	-56.90	20220808	13400	12.09	20230704	1.29	Y	235980	500	105 억		1036052	N	N	52457	N	00	N
53	20230721	130934	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15070	720	2	5.02	4258379590	282903	165.51	14510	15350	14420	18650	10050	14350	15052.44	4.91	0	5374	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3177	-8.89	9.87	12	1.34	-1696.00	1527.00	34850	20220808	-56.76	13400	20230704	12.46	31950	-52.83	20230414	13400	12.46	20230704	34850	-56.76	20220808	13400	12.46	20230704	1.29	Y	235980	500	105 억		1036052	N	N	52457	N	00	N
54	20230721	120947	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15040	690	2	4.81	3962005190	263178	153.97	14510	15350	14420	18650	10050	14350	15054.47	4.91	0	7138	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3171	-8.87	9.85	12	1.25	-1696.00	1527.00	34850	20220808	-56.84	13400	20230704	12.24	31950	-52.93	20230414	13400	12.24	20230704	34850	-56.84	20220808	13400	12.24	20230704	1.29	Y	235980	500	105 억		1036052	N	N	52457	N	00	N
55	20230721	110942	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15150	800	2	5.57	3604302130	239412	140.06	14510	15350	14420	18650	10050	14350	15054.81	4.91	0	4795	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3194	-8.93	9.92	12	1.14	-1696.00	1527.00	34850	20220808	-56.53	13400	20230704	13.06	31950	-52.58	20230414	13400	13.06	20230704	34850	-56.53	20220808	13400	13.06	20230704	1.29	Y	235980	500	105 억		1036052	N	N	52457	N	00	N
56	20230721	100941	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15150	800	2	5.57	3165545470	210456	123.12	14510	15350	14420	18650	10050	14350	15041.36	4.91	0	1771	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3194	-8.93	9.92	12	1.00	-1696.00	1527.00	34850	20220808	-56.53	13400	20230704	13.06	31950	-52.58	20230414	13400	13.06	20230704	34850	-56.53	20220808	13400	13.06	20230704	1.29	Y	235980	500	105 억		1036052	N	N	52457	N	00	N
57	20230721	090939	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14710	360	2	2.51	418358660	28357	16.59	14510	14950	14420	18650	10050	14350	14753.28	4.91	0	9084	14983	14666	14413	14096	13843	14540	13970	105	4300	500	10330	10	1	21080695	3101	-8.67	9.63	12	0.13	-1696.00	1527.00	34850	20220808	-57.79	13400	20230704	9.78	31950	-53.96	20230414	13400	9.78	20230704	34850	-57.79	20220808	13400	9.78	20230704	1.29	Y	235980	500	105 억		1036052	N	N	52457	N	00	N
58	20230720	160930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14350	-130	5	-0.90	2471701880	170627	123.44	14480	14730	14160	18820	10140	14480	14486.14	4.86	0	8693	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3025	-8.46	9.40	12	0.81	-1696.00	1527.00	34850	20220808	-58.82	13400	20230704	7.09	31950	-55.09	20230414	13400	7.09	20230704	34850	-58.82	20220808	13400	7.09	20230704	1.33	Y	235980	500	105 억		1024232	N	N	52457	N	00	N
59	20230720	150930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14410	-70	5	-0.48	2361837040	162980	117.91	14480	14730	14160	18820	10140	14480	14491.58	4.86	0	4394	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3038	-8.50	9.44	12	0.77	-1696.00	1527.00	34850	20220808	-58.65	13400	20230704	7.54	31950	-54.90	20230414	13400	7.54	20230704	34850	-58.65	20220808	13400	7.54	20230704	1.33	Y	235980	500	105 억		1024232	N	N	16564	N	00	N
60	20230720	140929	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14320	-160	5	-1.10	2048465160	141233	102.17	14480	14730	14160	18820	10140	14480	14504.15	4.86	0	7214	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3019	-8.44	9.38	12	0.67	-1696.00	1527.00	34850	20220808	-58.91	13400	20230704	6.87	31950	-55.18	20230414	13400	6.87	20230704	34850	-58.91	20220808	13400	6.87	20230704	1.33	Y	235980	500	105 억		1024232	N	N	16564	N	00	N
61	20230720	130930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14480	0	3	0.00	1681023990	115794	83.77	14480	14730	14160	18820	10140	14480	14517.37	4.86	0	8678	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3052	-8.54	9.48	12	0.55	-1696.00	1527.00	34850	20220808	-58.45	13400	20230704	8.06	31950	-54.68	20230414	13400	8.06	20230704	34850	-58.45	20220808	13400	8.06	20230704	1.33	Y	235980	500	105 억		1024232	N	N	16564	N	00	N
62	20230720	120938	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14490	10	2	0.07	1457864410	100408	72.64	14480	14730	14160	18820	10140	14480	14519.40	4.86	0	11821	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3055	-8.54	9.49	12	0.48	-1696.00	1527.00	34850	20220808	-58.42	13400	20230704	8.13	31950	-54.65	20230414	13400	8.13	20230704	34850	-58.42	20220808	13400	8.13	20230704	1.33	Y	235980	500	105 억		1024232	N	N	16564	N	00	N
63	20230720	110934	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14630	150	2	1.04	1114989640	76902	55.63	14480	14730	14160	18820	10140	14480	14498.84	4.86	0	12178	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3084	-8.63	9.58	12	0.36	-1696.00	1527.00	34850	20220808	-58.02	13400	20230704	9.18	31950	-54.21	20230414	13400	9.18	20230704	34850	-58.02	20220808	13400	9.18	20230704	1.33	Y	235980	500	105 억		1024232	N	N	16564	N	00	N
64	20230720	100924	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14400	-80	5	-0.55	558420800	38657	27.97	14480	14730	14160	18820	10140	14480	14445.53	4.86	0	3730	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3036	-8.49	9.43	12	0.18	-1696.00	1527.00	34850	20220808	-58.68	13400	20230704	7.46	31950	-54.93	20230414	13400	7.46	20230704	34850	-58.68	20220808	13400	7.46	20230704	1.33	Y	235980	500	105 억		1024232	N	N	16564	N	00	N
65	20230720	090926	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14310	-170	5	-1.17	92048810	6446	4.66	14480	14480	14160	18820	10140	14480	14279.99	4.86	0	-1203	14933	14706	14393	14166	13853	14550	14010	105	4340	500	10420	10	1	21080695	3017	-8.44	9.37	12	0.03	-1696.00	1527.00	34850	20220808	-58.94	13400	20230704	6.79	31950	-55.21	20230414	13400	6.79	20230704	34850	-58.94	20220808	13400	6.79	20230704	1.33	Y	235980	500	105 억		1024232	N	N	16564	N	00	N
66	20230719	160943	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14480	190	2	1.33	1988102160	138152	105.99	14500	14620	14080	18570	10010	14290	14390.57	4.77	0	25265	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	3052	-8.54	9.48	12	0.66	-1696.00	1527.00	34850	20220808	-58.45	13400	20230704	8.06	31950	-54.68	20230414	13400	8.06	20230704	34850	-58.45	20220808	13400	8.06	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16564	N	00	N
67	20230719	150942	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14500	210	2	1.47	1910044060	132765	101.86	14500	14620	14080	18570	10010	14290	14386.65	4.77	0	24911	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	3057	-8.55	9.50	12	0.63	-1696.00	1527.00	34850	20220808	-58.39	13400	20230704	8.21	31950	-54.62	20230414	13400	8.21	20230704	34850	-58.39	20220808	13400	8.21	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16922	N	00	N
68	20230719	140945	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14430	140	2	0.98	1495818820	104129	79.89	14500	14620	14080	18570	10010	14290	14365.06	4.77	0	31622	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	3042	-8.51	9.45	12	0.49	-1696.00	1527.00	34850	20220808	-58.59	13400	20230704	7.69	31950	-54.84	20230414	13400	7.69	20230704	34850	-58.59	20220808	13400	7.69	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16922	N	00	N
69	20230719	130932	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14620	330	2	2.31	1258875490	87813	67.37	14500	14620	14080	18570	10010	14290	14335.87	4.77	0	31399	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	3082	-8.62	9.57	12	0.42	-1696.00	1527.00	34850	20220808	-58.05	13400	20230704	9.10	31950	-54.24	20230414	13400	9.10	20230704	34850	-58.05	20220808	13400	9.10	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16922	N	00	N
70	20230719	120948	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14370	80	2	0.56	994444950	69549	53.36	14500	14620	14080	18570	10010	14290	14298.48	4.77	0	21065	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	3029	-8.47	9.41	12	0.33	-1696.00	1527.00	34850	20220808	-58.77	13400	20230704	7.24	31950	-55.02	20230414	13400	7.24	20230704	34850	-58.77	20220808	13400	7.24	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16922	N	00	N
71	20230719	110945	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14220	-70	5	-0.49	858087290	60021	46.05	14500	14620	14080	18570	10010	14290	14296.45	4.77	0	17020	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	2998	-8.38	9.31	12	0.28	-1696.00	1527.00	34850	20220808	-59.20	13400	20230704	6.12	31950	-55.49	20230414	13400	6.12	20230704	34850	-59.20	20220808	13400	6.12	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16922	N	00	N
72	20230719	100937	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14100	-190	5	-1.33	428301570	30176	23.15	14500	14500	14080	18570	10010	14290	14193.45	4.77	0	1278	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	2972	-8.31	9.23	12	0.14	-1696.00	1527.00	34850	20220808	-59.54	13400	20230704	5.22	31950	-55.87	20230414	13400	5.22	20230704	34850	-59.54	20220808	13400	5.22	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16922	N	00	N
73	20230719	090937	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14140	-150	5	-1.05	71438170	5020	3.85	14500	14500	14130	18570	10010	14290	14230.71	4.77	0	629	15123	14706	14423	14006	13723	14565	13865	105	4280	500	10280	10	1	21080695	2981	-8.34	9.26	12	0.02	-1696.00	1527.00	34850	20220808	-59.43	13400	20230704	5.52	31950	-55.74	20230414	13400	5.52	20230704	34850	-59.43	20220808	13400	5.52	20230704	1.34	Y	235980	500	105 억		1006136	N	N	16922	N	00	N
74	20230718	160935	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14290	-190	5	-1.31	1871240740	130177	93.63	14310	14840	14140	18820	10140	14480	14374.60	4.64	0	24842	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3012	-8.43	9.36	12	0.62	-1696.00	1527.00	34850	20220808	-59.00	13400	20230704	6.64	31950	-55.27	20230414	13400	6.64	20230704	34850	-59.00	20220808	13400	6.64	20230704	1.35	Y	235980	500	105 억		978544	N	N	16922	N	00	N
75	20230718	150934	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14300	-180	5	-1.24	1764106320	122689	88.24	14310	14840	14140	18820	10140	14480	14378.68	4.64	0	25354	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3015	-8.43	9.36	12	0.58	-1696.00	1527.00	34850	20220808	-58.97	13400	20230704	6.72	31950	-55.24	20230414	13400	6.72	20230704	34850	-58.97	20220808	13400	6.72	20230704	1.35	Y	235980	500	105 억		978544	N	N	16088	N	00	N
76	20230718	140931	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14310	-170	5	-1.17	1629931770	113318	81.50	14310	14840	14140	18820	10140	14480	14383.70	4.64	0	24542	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3017	-8.44	9.37	12	0.54	-1696.00	1527.00	34850	20220808	-58.94	13400	20230704	6.79	31950	-55.21	20230414	13400	6.79	20230704	34850	-58.94	20220808	13400	6.79	20230704	1.35	Y	235980	500	105 억		978544	N	N	16088	N	00	N
77	20230718	130931	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14300	-180	5	-1.24	1493102370	103754	74.62	14310	14840	14140	18820	10140	14480	14390.79	4.64	0	21344	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3015	-8.43	9.36	12	0.49	-1696.00	1527.00	34850	20220808	-58.97	13400	20230704	6.72	31950	-55.24	20230414	13400	6.72	20230704	34850	-58.97	20220808	13400	6.72	20230704	1.35	Y	235980	500	105 억		978544	N	N	16088	N	00	N
78	20230718	120940	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14370	-110	5	-0.76	1365837980	94883	68.24	14310	14840	14140	18820	10140	14480	14394.97	4.64	0	19148	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3029	-8.47	9.41	12	0.45	-1696.00	1527.00	34850	20220808	-58.77	13400	20230704	7.24	31950	-55.02	20230414	13400	7.24	20230704	34850	-58.77	20220808	13400	7.24	20230704	1.35	Y	235980	500	105 억		978544	N	N	16088	N	00	N
79	20230718	110939	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14270	-210	5	-1.45	1110369660	77048	55.42	14310	14840	14140	18820	10140	14480	14411.40	4.64	0	12415	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3008	-8.41	9.35	12	0.37	-1696.00	1527.00	34850	20220808	-59.05	13400	20230704	6.49	31950	-55.34	20230414	13400	6.49	20230704	34850	-59.05	20220808	13400	6.49	20230704	1.35	Y	235980	500	105 억		978544	N	N	16088	N	00	N
80	20230718	100931	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14300	-180	5	-1.24	790547410	54534	39.22	14310	14840	14150	18820	10140	14480	14496.41	4.64	0	10407	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3015	-8.43	9.36	12	0.26	-1696.00	1527.00	34850	20220808	-58.97	13400	20230704	6.72	31950	-55.24	20230414	13400	6.72	20230704	34850	-58.97	20220808	13400	6.72	20230704	1.35	Y	235980	500	105 억		978544	N	N	16088	N	00	N
81	20230718	090929	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14750	270	2	1.86	327674150	22471	16.16	14310	14790	14310	18820	10140	14480	14582.09	4.64	0	15824	15033	14756	14373	14096	13713	14565	13905	105	4340	500	10420	10	1	21080695	3109	-8.70	9.66	12	0.11	-1696.00	1527.00	34850	20220808	-57.68	13400	20230704	10.07	31950	-53.83	20230414	13400	10.07	20230704	34850	-57.68	20220808	13400	10.07	20230704	1.35	Y	235980	500	105 억		978544	N	N	16088	N	00	N
82	20230717	160931	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14480	-100	5	-0.69	1989385900	138834	121.64	14590	14650	13990	18950	10210	14580	14329.14	4.53	0	24604	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	3052	-8.54	9.48	12	0.66	-1696.00	1527.00	34850	20220808	-58.45	13400	20230704	8.06	31950	-54.68	20230414	13400	8.06	20230704	34850	-58.45	20220808	13400	8.06	20230704	1.39	Y	235980	500	105 억		954395	N	N	16088	N	00	N
83	20230717	150927	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14540	-40	5	-0.27	1882363190	131451	115.17	14590	14650	13990	18950	10210	14580	14319.88	4.53	0	21948	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	3065	-8.57	9.52	12	0.62	-1696.00	1527.00	34850	20220808	-58.28	13400	20230704	8.51	31950	-54.49	20230414	13400	8.51	20230704	34850	-58.28	20220808	13400	8.51	20230704	1.39	Y	235980	500	105 억		954395	N	N	21232	N	00	N
84	20230717	140930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14470	-110	5	-0.75	1493725450	104740	91.77	14590	14590	13990	18950	10210	14580	14261.27	4.53	0	15435	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	3050	-8.53	9.48	12	0.50	-1696.00	1527.00	34850	20220808	-58.48	13400	20230704	7.99	31950	-54.71	20230414	13400	7.99	20230704	34850	-58.48	20220808	13400	7.99	20230704	1.39	Y	235980	500	105 억		954395	N	N	21232	N	00	N
85	20230717	130920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14380	-200	5	-1.37	1366627040	95899	84.02	14590	14590	13990	18950	10210	14580	14250.69	4.53	0	12606	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	3031	-8.48	9.42	12	0.45	-1696.00	1527.00	34850	20220808	-58.74	13400	20230704	7.31	31950	-54.99	20230414	13400	7.31	20230704	34850	-58.74	20220808	13400	7.31	20230704	1.39	Y	235980	500	105 억		954395	N	N	21232	N	00	N
86	20230717	120932	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14260	-320	5	-2.19	1254493490	88079	77.17	14590	14590	13990	18950	10210	14580	14242.82	4.53	0	9420	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	3006	-8.41	9.34	12	0.42	-1696.00	1527.00	34850	20220808	-59.08	13400	20230704	6.42	31950	-55.37	20230414	13400	6.42	20230704	34850	-59.08	20220808	13400	6.42	20230704	1.39	Y	235980	500	105 억		954395	N	N	21232	N	00	N
87	20230717	110922	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14250	-330	5	-2.26	1157940350	81300	71.23	14590	14590	13990	18950	10210	14580	14242.81	4.53	0	6398	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	3004	-8.40	9.33	12	0.39	-1696.00	1527.00	34850	20220808	-59.11	13400	20230704	6.34	31950	-55.40	20230414	13400	6.34	20230704	34850	-59.11	20220808	13400	6.34	20230704	1.39	Y	235980	500	105 억		954395	N	N	21232	N	00	N
88	20230717	100923	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14160	-420	5	-2.88	893951830	62711	54.95	14590	14590	13990	18950	10210	14580	14255.10	4.53	0	-1710	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	2985	-8.35	9.27	12	0.30	-1696.00	1527.00	34850	20220808	-59.37	13400	20230704	5.67	31950	-55.68	20230414	13400	5.67	20230704	34850	-59.37	20220808	13400	5.67	20230704	1.39	Y	235980	500	105 억		954395	N	N	21232	N	00	N
89	20230717	090923	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14210	-370	5	-2.54	273285510	19086	16.72	14590	14590	14140	18950	10210	14580	14318.64	4.53	0	-7975	15080	14830	14590	14340	14100	14955	14465	105	4370	500	10490	10	1	21080695	2996	-8.38	9.31	12	0.09	-1696.00	1527.00	34850	20220808	-59.23	13400	20230704	6.04	31950	-55.52	20230414	13400	6.04	20230704	34850	-59.23	20220808	13400	6.04	20230704	1.39	Y	235980	500	105 억		954395	N	N	21232	N	00	N
90	20230714	160922	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14580	0	3	0.00	1661391540	114074	55.66	14440	14840	14350	18950	10210	14580	14564.15	4.46	0	12297	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3074	-8.60	9.55	12	0.54	-1696.00	1527.00	34850	20220808	-58.16	13400	20230704	8.81	31950	-54.37	20230414	13400	8.81	20230704	34850	-58.16	20220808	13400	8.81	20230704	1.43	Y	235980	500	105 억		939441	N	N	21232	N	00	N
91	20230714	150925	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14490	-90	5	-0.62	1596515240	109616	53.48	14440	14840	14350	18950	10210	14580	14564.62	4.46	0	12264	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3055	-8.54	9.49	12	0.52	-1696.00	1527.00	34850	20220808	-58.42	13400	20230704	8.13	31950	-54.65	20230414	13400	8.13	20230704	34850	-58.42	20220808	13400	8.13	20230704	1.43	Y	235980	500	105 억		939441	N	N	27485	N	00	N
92	20230714	140930	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14550	-30	5	-0.21	1330551150	91284	44.54	14440	14840	14350	18950	10210	14580	14575.95	4.46	0	15529	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3067	-8.58	9.53	12	0.43	-1696.00	1527.00	34850	20220808	-58.25	13400	20230704	8.58	31950	-54.46	20230414	13400	8.58	20230704	34850	-58.25	20220808	13400	8.58	20230704	1.43	Y	235980	500	105 억		939441	N	N	27485	N	00	N
93	20230714	130917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14640	60	2	0.41	1142774940	78424	38.26	14440	14840	14350	18950	10210	14580	14571.75	4.46	0	11689	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3086	-8.63	9.59	12	0.37	-1696.00	1527.00	34850	20220808	-57.99	13400	20230704	9.25	31950	-54.18	20230414	13400	9.25	20230704	34850	-57.99	20220808	13400	9.25	20230704	1.43	Y	235980	500	105 억		939441	N	N	27485	N	00	N
94	20230714	120917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14560	-20	5	-0.14	1057837520	72605	35.43	14440	14840	14350	18950	10210	14580	14569.76	4.46	0	10309	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3069	-8.58	9.54	12	0.34	-1696.00	1527.00	34850	20220808	-58.22	13400	20230704	8.66	31950	-54.43	20230414	13400	8.66	20230704	34850	-58.22	20220808	13400	8.66	20230704	1.43	Y	235980	500	105 억		939441	N	N	27485	N	00	N
95	20230714	110929	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14590	10	2	0.07	830940680	57007	27.81	14440	14840	14350	18950	10210	14580	14576.12	4.46	0	9320	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3076	-8.60	9.55	12	0.27	-1696.00	1527.00	34850	20220808	-58.13	13400	20230704	8.88	31950	-54.33	20230414	13400	8.88	20230704	34850	-58.13	20220808	13400	8.88	20230704	1.43	Y	235980	500	105 억		939441	N	N	27485	N	00	N
96	20230714	100929	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14580	0	3	0.00	535850390	36856	17.98	14440	14770	14350	18950	10210	14580	14539.03	4.46	0	1458	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3074	-8.60	9.55	12	0.17	-1696.00	1527.00	34850	20220808	-58.16	13400	20230704	8.81	31950	-54.37	20230414	13400	8.81	20230704	34850	-58.16	20220808	13400	8.81	20230704	1.43	Y	235980	500	105 억		939441	N	N	27485	N	00	N
97	20230714	090924	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14600	20	2	0.14	115731410	8005	3.91	14440	14690	14350	18950	10210	14580	14457.39	4.46	0	520	15500	15040	14720	14260	13940	14880	14100	105	4370	500	10490	10	1	21080695	3078	-8.61	9.56	12	0.04	-1696.00	1527.00	34850	20220808	-58.11	13400	20230704	8.96	31950	-54.30	20230414	13400	8.96	20230704	34850	-58.11	20220808	13400	8.96	20230704	1.43	Y	235980	500	105 억		939441	N	N	27485	N	00	N
98	20230713	160920	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14580	40	2	0.28	3022004730	204462	122.04	14780	15180	14400	18900	10180	14540	14780.58	4.27	0	36306	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3074	-8.60	9.55	12	0.97	-1696.00	1527.00	34850	20220808	-58.16	13400	20230704	8.81	31950	-54.37	20230414	13400	8.81	20230704	34850	-58.16	20220808	13400	8.81	20230704	1.49	Y	235980	500	105 억		899401	N	N	27249	N	00	N
99	20230713	150915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14550	10	2	0.07	2642756450	178297	106.42	14780	15180	14500	18900	10180	14540	14822.21	4.27	0	23848	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3067	-8.58	9.53	12	0.85	-1696.00	1527.00	34850	20220808	-58.25	13400	20230704	8.58	31950	-54.46	20230414	13400	8.58	20230704	34850	-58.25	20220808	13400	8.58	20230704	1.49	Y	235980	500	105 억		899401	N	N	24323	N	00	N
100	20230713	140914	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14590	50	2	0.34	2355519020	158592	94.66	14780	15180	14500	18900	10180	14540	14852.70	4.27	0	17797	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3076	-8.60	9.55	12	0.75	-1696.00	1527.00	34850	20220808	-58.13	13400	20230704	8.88	31950	-54.33	20230414	13400	8.88	20230704	34850	-58.13	20220808	13400	8.88	20230704	1.49	Y	235980	500	105 억		899401	N	N	24323	N	00	N
101	20230713	130918	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14630	90	2	0.62	2071180670	139077	83.01	14780	15180	14590	18900	10180	14540	14892.33	4.27	0	16905	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3084	-8.63	9.58	12	0.66	-1696.00	1527.00	34850	20220808	-58.02	13400	20230704	9.18	31950	-54.21	20230414	13400	9.18	20230704	34850	-58.02	20220808	13400	9.18	20230704	1.49	Y	235980	500	105 억		899401	N	N	24323	N	00	N
102	20230713	120915	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14750	210	2	1.44	1896036240	127140	75.89	14780	15180	14640	18900	10180	14540	14912.98	4.27	0	20442	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3109	-8.70	9.66	12	0.60	-1696.00	1527.00	34850	20220808	-57.68	13400	20230704	10.07	31950	-53.83	20230414	13400	10.07	20230704	34850	-57.68	20220808	13400	10.07	20230704	1.49	Y	235980	500	105 억		899401	N	N	24323	N	00	N
103	20230713	110917	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14860	320	2	2.20	1553375340	103879	62.00	14780	15180	14640	18900	10180	14540	14953.70	4.27	0	23109	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3133	-8.76	9.73	12	0.49	-1696.00	1527.00	34850	20220808	-57.36	13400	20230704	10.90	31950	-53.49	20230414	13400	10.90	20230704	34850	-57.36	20220808	13400	10.90	20230704	1.49	Y	235980	500	105 억		899401	N	N	24323	N	00	N
104	20230713	100912	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14860	320	2	2.20	1138061360	76176	45.47	14780	15180	14640	18900	10180	14540	14939.89	4.27	0	7743	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3133	-8.76	9.73	12	0.36	-1696.00	1527.00	34850	20220808	-57.36	13400	20230704	10.90	31950	-53.49	20230414	13400	10.90	20230704	34850	-57.36	20220808	13400	10.90	20230704	1.49	Y	235980	500	105 억		899401	N	N	24323	N	00	N
105	20230713	090913	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14830	290	2	1.99	516069140	34359	20.51	14780	15180	14640	18900	10180	14540	15019.91	4.27	0	9002	15100	14820	14400	14120	13700	14960	14260	105	4360	500	10460	10	1	21080695	3126	-8.74	9.71	12	0.16	-1696.00	1527.00	34850	20220808	-57.45	13400	20230704	10.67	31950	-53.58	20230414	13400	10.67	20230704	34850	-57.45	20220808	13400	10.67	20230704	1.49	Y	235980	500	105 억		899401	N	N	24323	N	00	N
106	20230712	160910	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14540	-10	5	-0.07	2386598980	167205	98.93	14400	14680	13980	18910	10190	14550	14273.05	4.15	0	22530	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	3065	-8.57	9.52	12	0.79	-1696.00	1527.00	34850	20220808	-58.28	13400	20230704	8.51	31950	-54.49	20230414	13400	8.51	20230704	34850	-58.28	20220808	13400	8.51	20230704	1.55	Y	235980	500	105 억		875689	N	N	24323	N	00	N
107	20230712	150904	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14550	0	3	0.00	2295738780	160963	95.23	14400	14680	13980	18910	10190	14550	14262.51	4.15	0	21268	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	3067	-8.58	9.53	12	0.76	-1696.00	1527.00	34850	20220808	-58.25	13400	20230704	8.58	31950	-54.46	20230414	13400	8.58	20230704	34850	-58.25	20220808	13400	8.58	20230704	1.55	Y	235980	500	105 억		875689	N	N	24314	N	00	N
108	20230712	140902	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14450	-100	5	-0.69	1881915430	132497	78.39	14400	14680	13980	18910	10190	14550	14203.44	4.15	0	15256	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	3046	-8.52	9.46	12	0.63	-1696.00	1527.00	34850	20220808	-58.54	13400	20230704	7.84	31950	-54.77	20230414	13400	7.84	20230704	34850	-58.54	20220808	13400	7.84	20230704	1.55	Y	235980	500	105 억		875689	N	N	24314	N	00	N
109	20230712	130903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14340	-210	5	-1.44	1664572650	117382	69.45	14400	14680	13980	18910	10190	14550	14180.79	4.15	0	5794	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	3023	-8.46	9.39	12	0.56	-1696.00	1527.00	34850	20220808	-58.85	13400	20230704	7.01	31950	-55.12	20230414	13400	7.01	20230704	34850	-58.85	20220808	13400	7.01	20230704	1.55	Y	235980	500	105 억		875689	N	N	24314	N	00	N
110	20230712	120908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14260	-290	5	-1.99	1449592280	102342	60.55	14400	14680	13980	18910	10190	14550	14164.17	4.15	0	681	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	3006	-8.41	9.34	12	0.49	-1696.00	1527.00	34850	20220808	-59.08	13400	20230704	6.42	31950	-55.37	20230414	13400	6.42	20230704	34850	-59.08	20220808	13400	6.42	20230704	1.55	Y	235980	500	105 억		875689	N	N	24314	N	00	N
111	20230712	110907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14080	-470	5	-3.23	1100629320	77699	45.97	14400	14680	13980	18910	10190	14550	14165.26	4.15	0	-11813	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	2968	-8.30	9.22	12	0.37	-1696.00	1527.00	34850	20220808	-59.60	13400	20230704	5.07	31950	-55.93	20230414	13400	5.07	20230704	34850	-59.60	20220808	13400	5.07	20230704	1.55	Y	235980	500	105 억		875689	N	N	24314	N	00	N
112	20230712	100907	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14170	-380	5	-2.61	653947360	45890	27.15	14400	14680	14090	18910	10190	14550	14250.27	4.15	0	-3054	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	2987	-8.35	9.28	12	0.22	-1696.00	1527.00	34850	20220808	-59.34	13400	20230704	5.75	31950	-55.65	20230414	13400	5.75	20230704	34850	-59.34	20220808	13400	5.75	20230704	1.55	Y	235980	500	105 억		875689	N	N	24314	N	00	N
113	20230712	090908	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14290	-260	5	-1.79	257677870	18079	10.70	14400	14680	14090	18910	10190	14550	14252.75	4.15	0	-3224	15003	14776	14503	14276	14003	14890	14390	105	4360	500	10470	10	1	21080695	3012	-8.43	9.36	12	0.09	-1696.00	1527.00	34850	20220808	-59.00	13400	20230704	6.64	31950	-55.27	20230414	13400	6.64	20230704	34850	-59.00	20220808	13400	6.64	20230704	1.55	Y	235980	500	105 억		875689	N	N	24314	N	00	N
114	20230711	160855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14550	140	2	0.97	2386827590	164908	65.74	14410	14730	14230	18730	10090	14410	14473.71	4.16	0	-2908	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3067	-8.58	9.53	12	0.78	-1696.00	1527.00	34850	20220808	-58.25	13400	20230704	8.58	31950	-54.46	20230414	13400	8.58	20230704	34850	-58.25	20220808	13400	8.58	20230704	1.60	Y	235980	500	105 억		876568	N	N	24314	N	00	N
115	20230711	150853	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14580	170	2	1.18	2259234890	156135	62.24	14410	14730	14230	18730	10090	14410	14469.77	4.16	0	-4888	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3074	-8.60	9.55	12	0.74	-1696.00	1527.00	34850	20220808	-58.16	13400	20230704	8.81	31950	-54.37	20230414	13400	8.81	20230704	34850	-58.16	20220808	13400	8.81	20230704	1.60	Y	235980	500	105 억		876568	N	N	22761	N	00	N
116	20230711	140847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14380	-30	5	-0.21	1887018880	130438	52.00	14410	14730	14230	18730	10090	14410	14466.81	4.16	0	-7864	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3031	-8.48	9.42	12	0.62	-1696.00	1527.00	34850	20220808	-58.74	13400	20230704	7.31	31950	-54.99	20230414	13400	7.31	20230704	34850	-58.74	20220808	13400	7.31	20230704	1.60	Y	235980	500	105 억		876568	N	N	22761	N	00	N
117	20230711	130838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14350	-60	5	-0.42	1601589700	110469	44.04	14410	14730	14260	18730	10090	14410	14498.13	4.16	0	-6025	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3025	-8.46	9.40	12	0.52	-1696.00	1527.00	34850	20220808	-58.82	13400	20230704	7.09	31950	-55.09	20230414	13400	7.09	20230704	34850	-58.82	20220808	13400	7.09	20230704	1.60	Y	235980	500	105 억		876568	N	N	22761	N	00	N
118	20230711	120857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14350	-60	5	-0.42	1331798490	91728	36.57	14410	14730	14260	18730	10090	14410	14519.06	4.16	0	-1865	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3025	-8.46	9.40	12	0.44	-1696.00	1527.00	34850	20220808	-58.82	13400	20230704	7.09	31950	-55.09	20230414	13400	7.09	20230704	34850	-58.82	20220808	13400	7.09	20230704	1.60	Y	235980	500	105 억		876568	N	N	22761	N	00	N
119	20230711	110903	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14440	30	2	0.21	959793880	65819	26.24	14410	14730	14400	18730	10090	14410	14582.45	4.16	0	-5092	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3044	-8.51	9.46	12	0.31	-1696.00	1527.00	34850	20220808	-58.57	13400	20230704	7.76	31950	-54.80	20230414	13400	7.76	20230704	34850	-58.57	20220808	13400	7.76	20230704	1.60	Y	235980	500	105 억		876568	N	N	22761	N	00	N
120	20230711	100900	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14680	270	2	1.87	664408420	45499	18.14	14410	14730	14400	18730	10090	14410	14602.92	4.16	0	-668	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3095	-8.66	9.61	12	0.22	-1696.00	1527.00	34850	20220808	-57.88	13400	20230704	9.55	31950	-54.05	20230414	13400	9.55	20230704	34850	-57.88	20220808	13400	9.55	20230704	1.60	Y	235980	500	105 억		876568	N	N	22761	N	00	N
121	20230711	090857	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14600	190	2	1.32	148689190	10212	4.07	14410	14650	14400	18730	10090	14410	14560.98	4.16	0	3420	15543	14976	14373	13806	13203	15260	14090	105	4320	500	10370	10	1	21080695	3078	-8.61	9.56	12	0.05	-1696.00	1527.00	34850	20220808	-58.11	13400	20230704	8.96	31950	-54.30	20230414	13400	8.96	20230704	34850	-58.11	20220808	13400	8.96	20230704	1.60	Y	235980	500	105 억		876568	N	N	22761	N	00	N
122	20230710	160849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14410	560	2	4.04	3628800160	249894	85.67	14130	14940	13770	18000	9700	13850	14521.49	3.92	0	43112	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	3038	-8.50	9.44	12	1.19	-1696.00	1527.00	34850	20220808	-58.65	13400	20230704	7.54	31950	-54.90	20230414	13400	7.54	20230704	34850	-58.65	20220808	13400	7.54	20230704	1.64	Y	235980	500	105 억		826087	N	N	22761	N	00	N
123	20230710	150851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14430	580	2	4.19	3532291200	243186	83.37	14130	14940	13770	18000	9700	13850	14525.08	3.92	0	43163	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	3042	-8.51	9.45	12	1.15	-1696.00	1527.00	34850	20220808	-58.59	13400	20230704	7.69	31950	-54.84	20230414	13400	7.69	20230704	34850	-58.59	20220808	13400	7.69	20230704	1.64	Y	235980	500	105 억		826087	N	N	49370	N	00	N
124	20230710	140843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14460	610	2	4.40	3280973140	225786	77.41	14130	14940	13770	18000	9700	13850	14531.36	3.92	0	46294	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	3048	-8.53	9.47	12	1.07	-1696.00	1527.00	34850	20220808	-58.51	13400	20230704	7.91	31950	-54.74	20230414	13400	7.91	20230704	34850	-58.51	20220808	13400	7.91	20230704	1.64	Y	235980	500	105 억		826087	N	N	49370	N	00	N
125	20230710	130832	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14360	510	2	3.68	3052367140	209970	71.98	14130	14940	13770	18000	9700	13850	14537.18	3.92	0	46111	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	3027	-8.47	9.40	12	1.00	-1696.00	1527.00	34850	20220808	-58.79	13400	20230704	7.16	31950	-55.05	20230414	13400	7.16	20230704	34850	-58.79	20220808	13400	7.16	20230704	1.64	Y	235980	500	105 억		826087	N	N	49370	N	00	N
126	20230710	120855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14500	650	2	4.69	2835946020	194969	66.84	14130	14940	13770	18000	9700	13850	14545.65	3.92	0	49077	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	3057	-8.55	9.50	12	0.92	-1696.00	1527.00	34850	20220808	-58.39	13400	20230704	8.21	31950	-54.62	20230414	13400	8.21	20230704	34850	-58.39	20220808	13400	8.21	20230704	1.64	Y	235980	500	105 억		826087	N	N	49370	N	00	N
127	20230710	110852	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14560	710	2	5.13	2627673750	180649	61.93	14130	14940	13770	18000	9700	13850	14545.77	3.92	0	50609	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	3069	-8.58	9.54	12	0.86	-1696.00	1527.00	34850	20220808	-58.22	13400	20230704	8.66	31950	-54.43	20230414	13400	8.66	20230704	34850	-58.22	20220808	13400	8.66	20230704	1.64	Y	235980	500	105 억		826087	N	N	49370	N	00	N
128	20230710	100855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14810	960	2	6.93	1733370910	119869	41.09	14130	14940	13770	18000	9700	13850	14460.58	3.92	0	41167	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	3122	-8.73	9.70	12	0.57	-1696.00	1527.00	34850	20220808	-57.50	13400	20230704	10.52	31950	-53.65	20230414	13400	10.52	20230704	34850	-57.50	20220808	13400	10.52	20230704	1.64	Y	235980	500	105 억		826087	N	N	49370	N	00	N
129	20230710	090845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13800	-50	5	-0.36	117233620	8402	2.88	14130	14150	13770	18000	9700	13850	13953.15	3.92	0	-253	14603	14226	13983	13606	13363	14105	13485	105	4150	500	9970	10	1	21080695	2909	-8.14	9.04	12	0.04	-1696.00	1527.00	34850	20220808	-60.40	13400	20230704	2.99	31950	-56.81	20230414	13400	2.99	20230704	34850	-60.40	20220808	13400	2.99	20230704	1.64	Y	235980	500	105 억		826087	N	N	49370	N	00	N
130	20230707	160843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13850	-500	5	-3.48	4010152260	287905	41.57	14350	14360	13740	18650	10050	14350	13928.76	4.02	0	-22300	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2920	-8.17	9.07	12	1.37	-1696.00	1527.00	34850	20220808	-60.26	13400	20230704	3.36	31950	-56.65	20230414	13400	3.36	20230704	34850	-60.26	20220808	13400	3.36	20230704	1.50	Y	235980	500	105 억		847994	N	N	49370	N	00	N
131	20230707	150843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13840	-510	5	-3.55	3868456890	277664	40.09	14350	14360	13740	18650	10050	14350	13932.15	4.02	0	-26052	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2918	-8.16	9.06	12	1.32	-1696.00	1527.00	34850	20220808	-60.29	13400	20230704	3.28	31950	-56.68	20230414	13400	3.28	20230704	34850	-60.29	20220808	13400	3.28	20230704	1.50	Y	235980	500	105 억		847994	N	N	57413	N	00	N
132	20230707	140859	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13790	-560	5	-3.90	3493824850	250534	36.17	14350	14360	13740	18650	10050	14350	13945.51	4.02	0	-27409	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2907	-8.13	9.03	12	1.19	-1696.00	1527.00	34850	20220808	-60.43	13400	20230704	2.91	31950	-56.84	20230414	13400	2.91	20230704	34850	-60.43	20220808	13400	2.91	20230704	1.50	Y	235980	500	105 억		847994	N	N	57413	N	00	N
133	20230707	130847	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13800	-550	5	-3.83	3088044780	221132	31.93	14350	14360	13740	18650	10050	14350	13964.71	4.02	0	-21392	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2909	-8.14	9.04	12	1.05	-1696.00	1527.00	34850	20220808	-60.40	13400	20230704	2.99	31950	-56.81	20230414	13400	2.99	20230704	34850	-60.40	20220808	13400	2.99	20230704	1.50	Y	235980	500	105 억		847994	N	N	57413	N	00	N
134	20230707	120851	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13920	-430	5	-3.00	2693642720	192706	27.82	14350	14360	13740	18650	10050	14350	13977.99	4.02	0	-23776	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2934	-8.21	9.12	12	0.91	-1696.00	1527.00	34850	20220808	-60.06	13400	20230704	3.88	31950	-56.43	20230414	13400	3.88	20230704	34850	-60.06	20220808	13400	3.88	20230704	1.50	Y	235980	500	105 억		847994	N	N	57413	N	00	N
135	20230707	110855	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13770	-580	5	-4.04	2306741110	164759	23.79	14350	14360	13740	18650	10050	14350	14000.70	4.02	0	-28083	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2903	-8.12	9.02	12	0.78	-1696.00	1527.00	34850	20220808	-60.49	13400	20230704	2.76	31950	-56.90	20230414	13400	2.76	20230704	34850	-60.49	20220808	13400	2.76	20230704	1.50	Y	235980	500	105 억		847994	N	N	57413	N	00	N
136	20230707	100843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	13890	-460	5	-3.21	1715294330	122106	17.63	14350	14360	13840	18650	10050	14350	14047.58	4.02	0	-22929	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2928	-8.19	9.10	12	0.58	-1696.00	1527.00	34850	20220808	-60.14	13400	20230704	3.66	31950	-56.53	20230414	13400	3.66	20230704	34850	-60.14	20220808	13400	3.66	20230704	1.50	Y	235980	500	105 억		847994	N	N	57413	N	00	N
137	20230707	090845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14130	-220	5	-1.53	464780740	32957	4.76	14350	14360	14000	18650	10050	14350	14102.63	4.02	0	-7	16050	15200	14580	13730	13110	15625	14155	105	4300	500	10330	10	1	21080695	2979	-8.33	9.25	12	0.16	-1696.00	1527.00	34850	20220808	-59.45	13400	20230704	5.45	31950	-55.77	20230414	13400	5.45	20230704	34850	-59.45	20220808	13400	5.45	20230704	1.50	Y	235980	500	105 억		847994	N	N	57413	N	00	N
138	20230706	160843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14350	280	2	1.99	10008881620	689152	65.38	14220	15430	13960	18290	9850	14070	14524.13	4.07	0	-6053	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	3025	-8.46	9.40	12	3.27	-1696.00	1527.00	34850	20220808	-58.82	13400	20230704	7.09	31950	-55.09	20230414	13400	7.09	20230704	34850	-58.82	20220808	13400	7.09	20230704	1.38	Y	235980	500	105 억		857688	N	N	57413	N	00	N
139	20230706	150844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14370	300	2	2.13	9728173460	669611	63.53	14220	15430	13960	18290	9850	14070	14528.77	4.07	0	-7240	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	3029	-8.47	9.41	12	3.18	-1696.00	1527.00	34850	20220808	-58.77	13400	20230704	7.24	31950	-55.02	20230414	13400	7.24	20230704	34850	-58.77	20220808	13400	7.24	20230704	1.38	Y	235980	500	105 억		857688	N	N	104620	N	00	N
140	20230706	140845	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14650	580	2	4.12	7293161140	504060	47.82	14220	14970	13960	18290	9850	14070	14469.62	4.07	0	-21815	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	3088	-8.64	9.59	12	2.39	-1696.00	1527.00	34850	20220808	-57.96	13400	20230704	9.33	31950	-54.15	20230414	13400	9.33	20230704	34850	-57.96	20220808	13400	9.33	20230704	1.38	Y	235980	500	105 억		857688	N	N	104620	N	00	N
141	20230706	130843	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14240	170	2	1.21	6345531550	438546	41.61	14220	14970	13960	18290	9850	14070	14470.38	4.07	0	-26373	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	3002	-8.40	9.33	12	2.08	-1696.00	1527.00	34850	20220808	-59.14	13400	20230704	6.27	31950	-55.43	20230414	13400	6.27	20230704	34850	-59.14	20220808	13400	6.27	20230704	1.38	Y	235980	500	105 억		857688	N	N	104620	N	00	N
142	20230706	120829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14240	170	2	1.21	5842013830	403151	38.25	14220	14970	13960	18290	9850	14070	14491.91	4.07	0	-19246	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	3002	-8.40	9.33	12	1.91	-1696.00	1527.00	34850	20220808	-59.14	13400	20230704	6.27	31950	-55.43	20230414	13400	6.27	20230704	34850	-59.14	20220808	13400	6.27	20230704	1.38	Y	235980	500	105 억		857688	N	N	104620	N	00	N
143	20230706	110849	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14370	300	2	2.13	5471779250	377312	35.80	14220	14970	13960	18290	9850	14070	14503.13	4.07	0	-17381	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	3029	-8.47	9.41	12	1.79	-1696.00	1527.00	34850	20220808	-58.77	13400	20230704	7.24	31950	-55.02	20230414	13400	7.24	20230704	34850	-58.77	20220808	13400	7.24	20230704	1.38	Y	235980	500	105 억		857688	N	N	104620	N	00	N
144	20230706	100844	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14390	320	2	2.27	4921694250	339285	32.19	14220	14970	13960	18290	9850	14070	14507.35	4.07	0	-20446	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	3034	-8.48	9.42	12	1.61	-1696.00	1527.00	34850	20220808	-58.71	13400	20230704	7.39	31950	-54.96	20230414	13400	7.39	20230704	34850	-58.71	20220808	13400	7.39	20230704	1.38	Y	235980	500	105 억		857688	N	N	104620	N	00	N
145	20230706	090842	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14040	-30	5	-0.21	1153251280	81221	7.71	14220	14500	13960	18290	9850	14070	14200.51	4.07	0	-9838	16263	15166	14603	13506	12943	14885	13225	105	4220	500	10130	10	1	21080695	2960	-8.28	9.19	12	0.39	-1696.00	1527.00	34850	20220808	-59.71	13400	20230704	4.78	31950	-56.06	20230414	13400	4.78	20230704	34850	-59.71	20220808	13400	4.78	20230704	1.38	Y	235980	500	105 억		857688	N	N	104620	N	00	N
146	20230705	160840	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14070	-2010	5	-12.50	15228444430	1037661	25.22	15590	15700	14040	20900	11260	16080	14676.69	4.18	0	-42545	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	2966	-8.30	9.21	12	4.92	-1696.00	1527.00	34850	20220808	-59.63	13400	20230704	5.00	31950	-55.96	20230414	13400	5.00	20230704	34850	-59.63	20220808	13400	5.00	20230704	1.40	Y	235980	500	105 억		880505	N	N	104620	N	00	N
147	20230705	150835	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14130	-1950	5	-12.13	14456670430	982836	23.89	15590	15700	14040	20900	11260	16080	14708.77	4.18	0	-48527	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	2979	-8.33	9.25	12	4.66	-1696.00	1527.00	34850	20220808	-59.45	13400	20230704	5.45	31950	-55.77	20230414	13400	5.45	20230704	34850	-59.45	20220808	13400	5.45	20230704	1.40	Y	235980	500	105 억		880505	N	N	76166	N	00	N
148	20230705	140828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14170	-1910	5	-11.88	13566952400	920157	22.36	15590	15700	14040	20900	11260	16080	14743.79	4.18	0	-51732	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	2987	-8.35	9.28	12	4.36	-1696.00	1527.00	34850	20220808	-59.34	13400	20230704	5.75	31950	-55.65	20230414	13400	5.75	20230704	34850	-59.34	20220808	13400	5.75	20230704	1.40	Y	235980	500	105 억		880505	N	N	76166	N	00	N
149	20230705	130830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14420	-1660	5	-10.32	12012253160	811003	19.71	15590	15700	14040	20900	11260	16080	14811.19	4.18	0	-55699	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	3040	-8.50	9.44	12	3.85	-1696.00	1527.00	34850	20220808	-58.62	13400	20230704	7.61	31950	-54.87	20230414	13400	7.61	20230704	34850	-58.62	20220808	13400	7.61	20230704	1.40	Y	235980	500	105 억		880505	N	N	76166	N	00	N
150	20230705	120828	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14410	-1670	5	-10.39	10724970200	722335	17.56	15590	15700	14040	20900	11260	16080	14847.19	4.18	0	-38859	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	3038	-8.50	9.44	12	3.43	-1696.00	1527.00	34850	20220808	-58.65	13400	20230704	7.54	31950	-54.90	20230414	13400	7.54	20230704	34850	-58.65	20220808	13400	7.54	20230704	1.40	Y	235980	500	105 억		880505	N	N	76166	N	00	N
151	20230705	110838	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14310	-1770	5	-11.01	8628271650	575047	13.98	15590	15700	14280	20900	11260	16080	15003.97	4.18	0	-33968	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	3017	-8.44	9.37	12	2.73	-1696.00	1527.00	34850	20220808	-58.94	13400	20230704	6.79	31950	-55.21	20230414	13400	6.79	20230704	34850	-58.94	20220808	13400	6.79	20230704	1.40	Y	235980	500	105 억		880505	N	N	76166	N	00	N
152	20230705	100830	57	100.00	KSQ150		기타서비스	N	N	N	N		N	14830	-1250	5	-7.77	5452428980	358198	8.71	15590	15700	14700	20900	11260	16080	15221.20	4.18	0	-11685	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	3126	-8.74	9.71	12	1.70	-1696.00	1527.00	34850	20220808	-57.45	13400	20230704	10.67	31950	-53.58	20230414	13400	10.67	20230704	34850	-57.45	20220808	13400	10.67	20230704	1.40	Y	235980	500	105 억		880505	N	N	76166	N	00	N
153	20230705	090829	57	100.00	KSQ150		기타서비스	N	N	N	N		N	15450	-630	5	-3.92	1507742730	98164	2.39	15590	15590	15100	20900	11260	16080	15357.48	4.18	0	5346	21786	18932	16166	13312	10546	17550	11930	105	4820	500	11570	10	1	21080695	3257	-9.11	10.12	12	0.47	-1696.00	1527.00	34850	20220808	-55.67	13400	20230704	15.30	31950	-51.64	20230414	13400	15.30	20230704	34850	-55.67	20220808	13400	15.30	20230704	1.40	Y	235980	500	105 억		880505	N	N	76166	N	00	N
154	20230704	160826	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	16080	-3050	5	-15.94	62090021950	4086248	3896.97	19020	19020	13400	24850	13400	19130	15193.55	4.54	0	-100081	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	3390	-9.48	10.53	12	19.38	-1696.00	1527.00	34850	20220808	-53.86	13400	20230704	20.00	31950	-49.67	20230414	13400	20.00	20230704	34850	-53.86	20220808	13400	20.00	20230704	1.42	Y	235980	500	105 억		957188	N	N	76166	N	00	N
155	20230704	150817	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	16460	-2670	5	-13.96	57889723030	3826054	3648.83	19020	19020	13400	24850	13400	19130	15130.40	4.54	0	-82644	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	3470	-9.71	10.78	12	18.15	-1696.00	1527.00	34850	20220808	-52.77	13400	20230704	22.84	31950	-48.48	20230414	13400	22.84	20230704	34850	-52.77	20220808	13400	22.84	20230704	1.42	Y	235980	500	105 억		957188	N	N	16208	N	00	N
156	20230704	140821	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	14910	-4220	5	-22.06	44655681010	2998602	2859.71	19020	19020	13400	24850	13400	19130	14892.17	4.54	0	-84369	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	3143	-8.79	9.76	12	14.22	-1696.00	1527.00	34850	20220808	-57.22	13400	20230704	11.27	31950	-53.33	20230414	13400	11.27	20230704	34850	-57.22	20220808	13400	11.27	20230704	1.42	Y	235980	500	105 억		957188	N	N	16208	N	00	N
157	20230704	130810	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	14980	-4150	5	-21.69	39020134860	2618876	2497.57	19020	19020	13400	24850	13400	19130	14899.57	4.54	0	-67285	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	3158	-8.83	9.81	12	12.42	-1696.00	1527.00	34850	20220808	-57.02	13400	20230704	11.79	31950	-53.11	20230414	13400	11.79	20230704	34850	-57.02	20220808	13400	11.79	20230704	1.42	Y	235980	500	105 억		957188	N	N	16208	N	00	N
158	20230704	120820	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	13710	-5420	5	-28.33	24628830040	1658265	1581.45	19020	19020	13400	24850	13400	19130	14852.17	4.54	0	-17030	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	2890	-8.08	8.98	12	7.87	-1696.00	1527.00	34850	20220808	-60.66	13400	20230704	2.31	31950	-57.09	20230414	13400	2.31	20230704	34850	-60.66	20220808	13400	2.31	20230704	1.42	Y	235980	500	105 억		957188	N	N	16208	N	00	N
159	20230704	110813	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N		N	14790	-4340	5	-22.69	16099957650	1056688	1007.74	19020	19020	13400	24850	13400	19130	15236.25	4.54	0	62898	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	3118	-8.72	9.69	12	5.01	-1696.00	1527.00	34850	20220808	-57.56	13400	20230704	10.37	31950	-53.71	20230414	13400	10.37	20230704	34850	-57.56	20220808	13400	10.37	20230704	1.42	Y	235980	500	105 억		957188	N	N	16208	N	00	N
160	20230704	100810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	18320	-810	5	-4.23	1528790830	81856	78.06	19020	19020	18250	24850	13400	19130	18676.59	4.54	0	-16928	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	3862	-10.80	12.00	12	0.39	-1696.00	1527.00	34850	20220808	-47.43	17180	20230316	6.64	31950	-42.66	20230414	17180	6.64	20230316	34850	-47.43	20220808	17180	6.64	20230316	1.42	Y	235980	500	105 억		957188	N	N	16208	N	00	N
161	20230704	090809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	18780	-350	5	-1.83	299872720	15909	15.17	19020	19020	18750	24850	13400	19130	18849.25	4.54	0	-6224	19956	19542	19276	18862	18596	19410	18730	105	5725	500	13770	10	1	21080695	3959	-11.07	12.30	12	0.08	-1696.00	1527.00	34850	20220808	-46.11	17180	20230316	9.31	31950	-41.22	20230414	17180	9.31	20230316	34850	-46.11	20220808	17180	9.31	20230316	1.42	Y	235980	500	105 억		957188	N	N	16208	N	00	N
162	20230703	160802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19130	-70	5	-0.36	2018795140	104587	139.78	19200	19690	19010	24950	13440	19200	19302.57	4.59	0	-10762	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4033	-11.28	12.53	12	0.50	-1696.00	1527.00	34850	20220808	-45.11	17180	20230316	11.35	31950	-40.13	20230414	17180	11.35	20230316	34850	-45.11	20220808	17180	11.35	20230316	1.43	Y	235980	500	105 억		967676	N	N	16208	N	00	N
163	20230703	150810	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19190	-10	5	-0.05	1859449010	96264	128.66	19200	19690	19010	24950	13440	19200	19316.14	4.59	0	-8231	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4045	-11.31	12.57	12	0.46	-1696.00	1527.00	34850	20220808	-44.94	17180	20230316	11.70	31950	-39.94	20230414	17180	11.70	20230316	34850	-44.94	20220808	17180	11.70	20230316	1.43	Y	235980	500	105 억		967676	N	N	8986	N	00	N
164	20230703	140809	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19080	-120	5	-0.62	1685852910	87185	116.52	19200	19690	19010	24950	13440	19200	19336.50	4.59	0	-6068	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4022	-11.25	12.50	12	0.41	-1696.00	1527.00	34850	20220808	-45.25	17180	20230316	11.06	31950	-40.28	20230414	17180	11.06	20230316	34850	-45.25	20220808	17180	11.06	20230316	1.43	Y	235980	500	105 억		967676	N	N	8986	N	00	N
165	20230703	130803	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19220	20	2	0.10	1313537900	67699	90.48	19200	19690	19140	24950	13440	19200	19402.62	4.59	0	2857	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4052	-11.33	12.59	12	0.32	-1696.00	1527.00	34850	20220808	-44.85	17180	20230316	11.87	31950	-39.84	20230414	17180	11.87	20230316	34850	-44.85	20220808	17180	11.87	20230316	1.43	Y	235980	500	105 억		967676	N	N	8986	N	00	N
166	20230703	120811	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19370	170	2	0.89	1150482220	59238	79.17	19200	19690	19140	24950	13440	19200	19421.35	4.59	0	5642	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4083	-11.42	12.69	12	0.28	-1696.00	1527.00	34850	20220808	-44.42	17180	20230316	12.75	31950	-39.37	20230414	17180	12.75	20230316	34850	-44.42	20220808	17180	12.75	20230316	1.43	Y	235980	500	105 억		967676	N	N	8986	N	00	N
167	20230703	110805	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19540	340	2	1.77	1025463880	52793	70.56	19200	19690	19140	24950	13440	19200	19424.24	4.59	0	7431	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4119	-11.52	12.80	12	0.25	-1696.00	1527.00	34850	20220808	-43.93	17180	20230316	13.74	31950	-38.84	20230414	17180	13.74	20230316	34850	-43.93	20220808	17180	13.74	20230316	1.43	Y	235980	500	105 억		967676	N	N	8986	N	00	N
168	20230703	100753	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19220	20	2	0.10	790822200	40682	54.37	19200	19690	19140	24950	13440	19200	19439.12	4.59	0	10887	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4052	-11.33	12.59	12	0.19	-1696.00	1527.00	34850	20220808	-44.85	17180	20230316	11.87	31950	-39.84	20230414	17180	11.87	20230316	34850	-44.85	20220808	17180	11.87	20230316	1.43	Y	235980	500	105 억		967676	N	N	8986	N	00	N
169	20230703	090802	57	100.00	KSQ150		기타서비스	N	N	N	N		N	19410	210	2	1.09	35083530	1824	2.44	19200	19420	19200	24950	13440	19200	19234.39	4.59	0	-40	19753	19476	19213	18936	18673	19615	19075	105	5755	500	13820	10	1	21080695	4092	-11.44	12.71	12	0.01	-1696.00	1527.00	34850	20220808	-44.30	17180	20230316	12.98	31950	-39.25	20230414	17180	12.98	20230316	34850	-44.30	20220808	17180	12.98	20230316	1.43	Y	235980	500	105 억		967676	N	N	8986	N	00	N