KissMeData/030190/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	160400	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9380	-200	5	-2.09	2095279220	222201	227.37	9620	9690	9320	12450	6710	9580	9429.66	35.07	0	-28957	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5695	10.81	1.62	12	0.37	868.00	5774.00	16800	20220811	-44.17	9250	20230727	1.41	14160	-33.76	20230220	9250	1.41	20230727	16800	-44.17	20220811	9250	1.41	20230727	0.27	Y	030190	500	303 억		21290635	N	N	22850	N	00	N
3	20230731	150401	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9500	-80	5	-0.84	1893204410	200785	205.46	9620	9690	9320	12450	6710	9580	9429.01	35.07	0	-32614	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5768	10.94	1.65	12	0.33	868.00	5774.00	16800	20220811	-43.45	9250	20230727	2.70	14160	-32.91	20230220	9250	2.70	20230727	16800	-43.45	20220811	9250	2.70	20230727	0.27	Y	030190	500	303 억		21290635	N	N	25413	N	00	N
4	20230731	140400	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9360	-220	5	-2.30	1210657630	128580	131.57	9620	9690	9320	12450	6710	9580	9415.60	35.07	0	-29091	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5683	10.78	1.62	12	0.21	868.00	5774.00	16800	20220811	-44.29	9250	20230727	1.19	14160	-33.90	20230220	9250	1.19	20230727	16800	-44.29	20220811	9250	1.19	20230727	0.27	Y	030190	500	303 억		21290635	N	N	25413	N	00	N
5	20230731	130403	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9350	-230	5	-2.40	991854260	105195	107.64	9620	9690	9320	12450	6710	9580	9428.72	35.07	0	-32358	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5677	10.77	1.62	12	0.17	868.00	5774.00	16800	20220811	-44.35	9250	20230727	1.08	14160	-33.97	20230220	9250	1.08	20230727	16800	-44.35	20220811	9250	1.08	20230727	0.27	Y	030190	500	303 억		21290635	N	N	25413	N	00	N
6	20230731	120405	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9360	-220	5	-2.30	785484370	83150	85.09	9620	9690	9320	12450	6710	9580	9446.59	35.07	0	-26655	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5683	10.78	1.62	12	0.14	868.00	5774.00	16800	20220811	-44.29	9250	20230727	1.19	14160	-33.90	20230220	9250	1.19	20230727	16800	-44.29	20220811	9250	1.19	20230727	0.27	Y	030190	500	303 억		21290635	N	N	25413	N	00	N
7	20230731	110407	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9380	-200	5	-2.09	574008620	60645	62.06	9620	9690	9320	12450	6710	9580	9465.06	35.07	0	-19942	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5695	10.81	1.62	12	0.10	868.00	5774.00	16800	20220811	-44.17	9250	20230727	1.41	14160	-33.76	20230220	9250	1.41	20230727	16800	-44.17	20220811	9250	1.41	20230727	0.27	Y	030190	500	303 억		21290635	N	N	25413	N	00	N
8	20230731	100405	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9370	-210	5	-2.19	454794450	47969	49.09	9620	9690	9320	12450	6710	9580	9481.01	35.07	0	-14946	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5689	10.79	1.62	12	0.08	868.00	5774.00	16800	20220811	-44.23	9250	20230727	1.30	14160	-33.83	20230220	9250	1.30	20230727	16800	-44.23	20220811	9250	1.30	20230727	0.27	Y	030190	500	303 억		21290635	N	N	25413	N	00	N
9	20230731	090402	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9580	0	3	0.00	20845150	2167	2.22	9620	9620	9580	12450	6710	9580	9619.36	35.07	0	171	9953	9766	9663	9476	9373	9715	9425	304	2870	500	7080	10	1	60714820	5816	11.04	1.66	12	0.00	868.00	5774.00	16800	20220811	-42.98	9250	20230727	3.57	14160	-32.34	20230220	9250	3.57	20230727	16800	-42.98	20220811	9250	3.57	20230727	0.27	Y	030190	500	303 억		21290635	N	N	25413	N	00	N
10	20230728	160403	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9580	-160	5	-1.64	944548310	97682	53.75	9850	9850	9560	12660	6820	9740	9669.64	35.04	0	10796	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5816	11.04	1.66	12	0.16	868.00	5774.00	16800	20220811	-42.98	9250	20230727	3.57	14160	-32.34	20230220	9250	3.57	20230727	16800	-42.98	20220811	9250	3.57	20230727	0.29	Y	030190	500	303 억		21271552	N	N	25370	N	00	N
11	20230728	150401	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9620	-120	5	-1.23	872032220	90153	49.61	9850	9850	9560	12660	6820	9740	9672.80	35.04	0	11570	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5841	11.08	1.67	12	0.15	868.00	5774.00	16800	20220811	-42.74	9250	20230727	4.00	14160	-32.06	20230220	9250	4.00	20230727	16800	-42.74	20220811	9250	4.00	20230727	0.29	Y	030190	500	303 억		21271552	N	N	27217	N	00	N
12	20230728	140401	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9570	-170	5	-1.75	699616690	72203	39.73	9850	9850	9560	12660	6820	9740	9689.58	35.04	0	14294	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5810	11.03	1.66	12	0.12	868.00	5774.00	16800	20220811	-43.04	9250	20230727	3.46	14160	-32.42	20230220	9250	3.46	20230727	16800	-43.04	20220811	9250	3.46	20230727	0.29	Y	030190	500	303 억		21271552	N	N	27217	N	00	N
13	20230728	130402	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9640	-100	5	-1.03	573197230	59025	32.48	9850	9850	9640	12660	6820	9740	9711.09	35.04	0	11587	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5853	11.11	1.67	12	0.10	868.00	5774.00	16800	20220811	-42.62	9250	20230727	4.22	14160	-31.92	20230220	9250	4.22	20230727	16800	-42.62	20220811	9250	4.22	20230727	0.29	Y	030190	500	303 억		21271552	N	N	27217	N	00	N
14	20230728	120359	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9710	-30	5	-0.31	466968950	48090	26.46	9850	9850	9640	12660	6820	9740	9710.31	35.04	0	9787	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5895	11.19	1.68	12	0.08	868.00	5774.00	16800	20220811	-42.20	9250	20230727	4.97	14160	-31.43	20230220	9250	4.97	20230727	16800	-42.20	20220811	9250	4.97	20230727	0.29	Y	030190	500	303 억		21271552	N	N	27217	N	00	N
15	20230728	110403	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9710	-30	5	-0.31	390546530	40229	22.14	9850	9850	9640	12660	6820	9740	9708.08	35.04	0	7359	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5895	11.19	1.68	12	0.07	868.00	5774.00	16800	20220811	-42.20	9250	20230727	4.97	14160	-31.43	20230220	9250	4.97	20230727	16800	-42.20	20220811	9250	4.97	20230727	0.29	Y	030190	500	303 억		21271552	N	N	27217	N	00	N
16	20230728	100400	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9700	-40	5	-0.41	309799100	31928	17.57	9850	9850	9640	12660	6820	9740	9703.05	35.04	0	4119	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5889	11.18	1.68	12	0.05	868.00	5774.00	16800	20220811	-42.26	9250	20230727	4.86	14160	-31.50	20230220	9250	4.86	20230727	16800	-42.26	20220811	9250	4.86	20230727	0.29	Y	030190	500	303 억		21271552	N	N	27217	N	00	N
17	20230728	090403	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9800	60	2	0.62	22735720	2315	1.27	9850	9850	9750	12660	6820	9740	9821.05	35.04	0	-639	10120	9930	9590	9400	9060	10025	9495	304	2920	500	7200	10	1	60714820	5950	11.29	1.70	12	0.00	868.00	5774.00	16800	20220811	-41.67	9250	20230727	5.95	14160	-30.79	20230220	9250	5.95	20230727	16800	-41.67	20220811	9250	5.95	20230727	0.29	Y	030190	500	303 억		21271552	N	N	27217	N	00	N
18	20230727	160401	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9740	380	2	4.06	1733254100	181723	67.15	9250	9780	9250	12160	6560	9360	9537.75	35.06	15624	27887	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5914	11.22	1.69	12	0.30	868.00	5774.00	16800	20220811	-42.02	9250	20230727	5.30	14160	-31.21	20230220	9250	5.30	20230727	16800	-42.02	20220811	9250	5.30	20230727	0.28	Y	030190	500	303 억		21285783	N	N	27217	N	00	N
19	20230727	150401	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9580	220	2	2.35	1525035630	160243	59.21	9250	9780	9250	12160	6560	9360	9517.02	35.06	15624	31501	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5816	11.04	1.66	12	0.26	868.00	5774.00	16800	20220811	-42.98	9250	20230727	3.57	14160	-32.34	20230220	9250	3.57	20230727	16800	-42.98	20220811	9250	3.57	20230727	0.28	Y	030190	500	303 억		21285783	N	N	68507	N	00	N
20	20230727	140357	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9510	150	2	1.60	1327531990	139588	51.58	9250	9780	9250	12160	6560	9360	9510.36	35.06	15624	20443	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5774	10.96	1.65	12	0.23	868.00	5774.00	16800	20220811	-43.39	9250	20230727	2.81	14160	-32.84	20230220	9250	2.81	20230727	16800	-43.39	20220811	9250	2.81	20230727	0.28	Y	030190	500	303 억		21285783	N	N	68507	N	00	N
21	20230727	130359	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9630	270	2	2.88	1165198610	122645	45.32	9250	9780	9250	12160	6560	9360	9500.58	35.06	15624	16038	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5847	11.09	1.67	12	0.20	868.00	5774.00	16800	20220811	-42.68	9250	20230727	4.11	14160	-31.99	20230220	9250	4.11	20230727	16800	-42.68	20220811	9250	4.11	20230727	0.28	Y	030190	500	303 억		21285783	N	N	68507	N	00	N
22	20230727	120401	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9510	150	2	1.60	895359510	94489	34.91	9250	9780	9250	12160	6560	9360	9475.81	35.06	15624	15189	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5774	10.96	1.65	12	0.16	868.00	5774.00	16800	20220811	-43.39	9250	20230727	2.81	14160	-32.84	20230220	9250	2.81	20230727	16800	-43.39	20220811	9250	2.81	20230727	0.28	Y	030190	500	303 억		21285783	N	N	68507	N	00	N
23	20230727	110359	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9450	90	2	0.96	726137160	76653	28.32	9250	9780	9250	12160	6560	9360	9473.04	35.06	15624	8429	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5738	10.89	1.64	12	0.13	868.00	5774.00	16800	20220811	-43.75	9250	20230727	2.16	14160	-33.26	20230220	9250	2.16	20230727	16800	-43.75	20220811	9250	2.16	20230727	0.28	Y	030190	500	303 억		21285783	N	N	68507	N	00	N
24	20230727	100359	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9410	50	2	0.53	466046480	49003	18.11	9250	9780	9250	12160	6560	9360	9510.57	35.06	15624	2212	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5713	10.84	1.63	12	0.08	868.00	5774.00	16800	20220811	-43.99	9250	20230727	1.73	14160	-33.55	20230220	9250	1.73	20230727	16800	-43.99	20220811	9250	1.73	20230727	0.28	Y	030190	500	303 억		21285783	N	N	68507	N	00	N
25	20230727	090359	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9510	150	2	1.60	59545300	6350	2.35	9250	9560	9250	12160	6560	9360	9377.21	35.06	15624	892	10080	9720	9540	9180	9000	9630	9090	304	2800	500	6920	10	1	60714820	5774	10.96	1.65	12	0.01	868.00	5774.00	16800	20220811	-43.39	9250	20230727	2.81	14160	-32.84	20230220	9250	2.81	20230727	16800	-43.39	20220811	9250	2.81	20230727	0.28	Y	030190	500	303 억		21285783	N	N	68507	N	00	N
26	20230726	160358	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9360	-540	5	-5.45	2581368730	270367	199.89	9710	9900	9360	12870	6930	9900	9547.65	35.03	0	-52784	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5683	10.78	1.62	12	0.45	868.00	5774.00	16800	20220811	-44.29	9360	20230726	0.00	14160	-33.90	20230220	9360	0.00	20230726	16800	-44.29	20220811	9360	0.00	20230726	0.30	Y	030190	500	303 억		21270159	N	N	68331	N	00	N
27	20230726	150400	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9440	-460	5	-4.65	2362693850	247123	182.71	9710	9900	9360	12870	6930	9900	9560.80	35.03	0	-53359	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5731	10.88	1.63	12	0.41	868.00	5774.00	16800	20220811	-43.81	9360	20230726	0.85	14160	-33.33	20230220	9360	0.85	20230726	16800	-43.81	20220811	9360	0.85	20230726	0.30	Y	030190	500	303 억		21270159	N	N	31581	N	00	N
28	20230726	140401	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9480	-420	5	-4.24	2050517050	214034	158.24	9710	9900	9360	12870	6930	9900	9580.33	35.03	0	-50509	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5756	10.92	1.64	12	0.35	868.00	5774.00	16800	20220811	-43.57	9360	20230726	1.28	14160	-33.05	20230220	9360	1.28	20230726	16800	-43.57	20220811	9360	1.28	20230726	0.30	Y	030190	500	303 억		21270159	N	N	31581	N	00	N
29	20230726	130356	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9480	-420	5	-4.24	1385678210	144085	106.53	9710	9900	9450	12870	6930	9900	9617.09	35.03	0	-26090	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5756	10.92	1.64	12	0.24	868.00	5774.00	16800	20220811	-43.57	9450	20230726	0.32	14160	-33.05	20230220	9450	0.32	20230726	16800	-43.57	20220811	9450	0.32	20230726	0.30	Y	030190	500	303 억		21270159	N	N	31581	N	00	N
30	20230726	120359	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9550	-350	5	-3.54	1199959630	124575	92.10	9710	9900	9450	12870	6930	9900	9632.43	35.03	0	-14299	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5798	11.00	1.65	12	0.21	868.00	5774.00	16800	20220811	-43.15	9450	20230726	1.06	14160	-32.56	20230220	9450	1.06	20230726	16800	-43.15	20220811	9450	1.06	20230726	0.30	Y	030190	500	303 억		21270159	N	N	31581	N	00	N
31	20230726	110356	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9540	-360	5	-3.64	1020477120	105717	78.16	9710	9900	9500	12870	6930	9900	9652.91	35.03	0	-11941	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5792	10.99	1.65	12	0.17	868.00	5774.00	16800	20220811	-43.21	9500	20230726	0.42	14160	-32.63	20230220	9500	0.42	20230726	16800	-43.21	20220811	9500	0.42	20230726	0.30	Y	030190	500	303 억		21270159	N	N	31581	N	00	N
32	20230726	100400	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9650	-250	5	-2.53	564785570	58146	42.99	9710	9900	9610	12870	6930	9900	9713.23	35.03	0	-3727	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5859	11.12	1.67	12	0.10	868.00	5774.00	16800	20220811	-42.56	9610	20230726	0.42	14160	-31.85	20230220	9610	0.42	20230726	16800	-42.56	20220811	9610	0.42	20230726	0.30	Y	030190	500	303 억		21270159	N	N	31581	N	00	N
33	20230726	090355	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9710	-190	5	-1.92	74579060	7678	5.68	9710	9900	9700	12870	6930	9900	9713.34	35.03	0	-365	10166	10032	9916	9782	9666	9975	9725	304	2970	500	7320	10	1	60714820	5895	11.19	1.68	12	0.01	868.00	5774.00	16800	20220811	-42.20	9650	20230707	0.62	14160	-31.43	20230220	9650	0.62	20230707	16800	-42.20	20220811	9650	0.62	20230707	0.30	Y	030190	500	303 억		21270159	N	N	31581	N	00	N
34	20230725	160355	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9900	-150	5	-1.49	1339363640	135231	147.29	10040	10050	9800	13060	7040	10050	9904.26	35.06	0	-65107	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	6011	11.41	1.71	12	0.22	868.00	5774.00	16800	20220811	-41.07	9650	20230707	2.59	14160	-30.08	20230220	9650	2.59	20230707	16800	-41.07	20220811	9650	2.59	20230707	0.30	Y	030190	500	303 억		21284723	N	N	31581	N	00	N
35	20230725	150352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9890	-160	5	-1.59	1168350060	117941	128.46	10040	10050	9800	13060	7040	10050	9906.22	35.06	0	-63170	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	6005	11.39	1.71	12	0.19	868.00	5774.00	16800	20220811	-41.13	9650	20230707	2.49	14160	-30.16	20230220	9650	2.49	20230707	16800	-41.13	20220811	9650	2.49	20230707	0.30	Y	030190	500	303 억		21284723	N	N	24355	N	00	N
36	20230725	140353	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9880	-170	5	-1.69	965350590	97414	106.10	10040	10050	9800	13060	7040	10050	9909.77	35.06	0	-54823	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	5999	11.38	1.71	12	0.16	868.00	5774.00	16800	20220811	-41.19	9650	20230707	2.38	14160	-30.23	20230220	9650	2.38	20230707	16800	-41.19	20220811	9650	2.38	20230707	0.30	Y	030190	500	303 억		21284723	N	N	24355	N	00	N
37	20230725	130356	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9850	-200	5	-1.99	841525960	84887	92.46	10040	10050	9800	13060	7040	10050	9913.48	35.06	0	-50022	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	5980	11.35	1.71	12	0.14	868.00	5774.00	16800	20220811	-41.37	9650	20230707	2.07	14160	-30.44	20230220	9650	2.07	20230707	16800	-41.37	20220811	9650	2.07	20230707	0.30	Y	030190	500	303 억		21284723	N	N	24355	N	00	N
38	20230725	120355	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9930	-120	5	-1.19	765112560	77161	84.04	10040	10050	9800	13060	7040	10050	9915.79	35.06	0	-44752	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	6029	11.44	1.72	12	0.13	868.00	5774.00	16800	20220811	-40.89	9650	20230707	2.90	14160	-29.87	20230220	9650	2.90	20230707	16800	-40.89	20220811	9650	2.90	20230707	0.30	Y	030190	500	303 억		21284723	N	N	24355	N	00	N
39	20230725	110354	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9950	-100	5	-1.00	672114490	67806	73.85	10040	10050	9800	13060	7040	10050	9912.32	35.06	0	-38883	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	6041	11.46	1.72	12	0.11	868.00	5774.00	16800	20220811	-40.77	9650	20230707	3.11	14160	-29.73	20230220	9650	3.11	20230707	16800	-40.77	20220811	9650	3.11	20230707	0.30	Y	030190	500	303 억		21284723	N	N	24355	N	00	N
40	20230725	100353	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9910	-140	5	-1.39	497586680	50196	54.67	10040	10050	9800	13060	7040	10050	9912.88	35.06	0	-26695	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	6017	11.42	1.72	12	0.08	868.00	5774.00	16800	20220811	-41.01	9650	20230707	2.69	14160	-30.01	20230220	9650	2.69	20230707	16800	-41.01	20220811	9650	2.69	20230707	0.30	Y	030190	500	303 억		21284723	N	N	24355	N	00	N
41	20230725	090354	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9960	-90	5	-0.90	146245380	14649	15.96	10040	10050	9900	13060	7040	10050	9983.30	35.06	0	-1398	10196	10122	9976	9902	9756	10160	9940	304	3010	500	7430	10	1	60714820	6047	11.47	1.72	12	0.02	868.00	5774.00	16800	20220811	-40.71	9650	20230707	3.21	14160	-29.66	20230220	9650	3.21	20230707	16800	-40.71	20220811	9650	3.21	20230707	0.30	Y	030190	500	303 억		21284723	N	N	24355	N	00	N
42	20230724	160354	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10050	50	2	0.50	876891870	88390	112.53	9960	10050	9830	13000	7000	10000	9920.71	35.02	0	-22461	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	6102	11.58	1.74	12	0.15	868.00	5774.00	16800	20220811	-40.18	9650	20230707	4.15	14160	-29.03	20230220	9650	4.15	20230707	16800	-40.18	20220811	9650	4.15	20230707	0.31	Y	030190	500	303 억		21262840	N	N	24355	N	00	N
43	20230724	150352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9970	-30	5	-0.30	786087440	79330	101.00	9960	9980	9830	13000	7000	10000	9909.08	35.02	0	-17980	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	6053	11.49	1.73	12	0.13	868.00	5774.00	16800	20220811	-40.65	9650	20230707	3.32	14160	-29.59	20230220	9650	3.32	20230707	16800	-40.65	20220811	9650	3.32	20230707	0.31	Y	030190	500	303 억		21262840	N	N	25857	N	00	N
44	20230724	140351	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9900	-100	5	-1.00	667438200	67386	85.79	9960	9980	9830	13000	7000	10000	9904.70	35.02	0	-13970	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	6011	11.41	1.71	12	0.11	868.00	5774.00	16800	20220811	-41.07	9650	20230707	2.59	14160	-30.08	20230220	9650	2.59	20230707	16800	-41.07	20220811	9650	2.59	20230707	0.31	Y	030190	500	303 억		21262840	N	N	25857	N	00	N
45	20230724	130353	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9880	-120	5	-1.20	554371550	55964	71.25	9960	9980	9830	13000	7000	10000	9905.86	35.02	0	-8948	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	5999	11.38	1.71	12	0.09	868.00	5774.00	16800	20220811	-41.19	9650	20230707	2.38	14160	-30.23	20230220	9650	2.38	20230707	16800	-41.19	20220811	9650	2.38	20230707	0.31	Y	030190	500	303 억		21262840	N	N	25857	N	00	N
46	20230724	120352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9880	-120	5	-1.20	464985030	46933	59.75	9960	9980	9830	13000	7000	10000	9907.42	35.02	0	-6114	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	5999	11.38	1.71	12	0.08	868.00	5774.00	16800	20220811	-41.19	9650	20230707	2.38	14160	-30.23	20230220	9650	2.38	20230707	16800	-41.19	20220811	9650	2.38	20230707	0.31	Y	030190	500	303 억		21262840	N	N	25857	N	00	N
47	20230724	110355	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9930	-70	5	-0.70	347580140	35090	44.68	9960	9980	9830	13000	7000	10000	9905.39	35.02	0	-4302	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	6029	11.44	1.72	12	0.06	868.00	5774.00	16800	20220811	-40.89	9650	20230707	2.90	14160	-29.87	20230220	9650	2.90	20230707	16800	-40.89	20220811	9650	2.90	20230707	0.31	Y	030190	500	303 억		21262840	N	N	25857	N	00	N
48	20230724	100350	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9910	-90	5	-0.90	226828450	22921	29.18	9960	9960	9830	13000	7000	10000	9896.10	35.02	0	-4092	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	6017	11.42	1.72	12	0.04	868.00	5774.00	16800	20220811	-41.01	9650	20230707	2.69	14160	-30.01	20230220	9650	2.69	20230707	16800	-41.01	20220811	9650	2.69	20230707	0.31	Y	030190	500	303 억		21262840	N	N	25857	N	00	N
49	20230724	090352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9910	-90	5	-0.90	23518380	2367	3.01	9960	9960	9910	13000	7000	10000	9935.94	35.02	0	-140	10120	10060	10000	9940	9880	10030	9910	304	3000	500	7400	10	1	60714820	6017	11.42	1.72	12	0.00	868.00	5774.00	16800	20220811	-41.01	9650	20230707	2.69	14160	-30.01	20230220	9650	2.69	20230707	16800	-41.01	20220811	9650	2.69	20230707	0.31	Y	030190	500	303 억		21262840	N	N	25857	N	00	N
50	20230721	160349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	-30	5	-0.30	784576300	78545	123.57	10030	10060	9940	13030	7030	10030	9988.88	35.00	0	9602	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6071	11.52	1.73	12	0.13	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.31	Y	030190	500	303 억		21250235	N	N	25857	N	00	N
51	20230721	150352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9990	-40	5	-0.40	630137770	63113	99.30	10030	10050	9940	13030	7030	10030	9984.28	35.00	0	6777	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6065	11.51	1.73	12	0.10	868.00	5774.00	16800	20220811	-40.54	9650	20230707	3.52	14160	-29.45	20230220	9650	3.52	20230707	16800	-40.54	20220811	9650	3.52	20230707	0.31	Y	030190	500	303 억		21250235	N	N	20924	N	00	N
52	20230721	140350	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	-30	5	-0.30	510760100	51150	80.47	10030	10050	9940	13030	7030	10030	9985.53	35.00	0	8542	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6071	11.52	1.73	12	0.08	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.31	Y	030190	500	303 억		21250235	N	N	20924	N	00	N
53	20230721	130350	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9990	-40	5	-0.40	465542590	46627	73.36	10030	10050	9940	13030	7030	10030	9984.40	35.00	0	8632	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6065	11.51	1.73	12	0.08	868.00	5774.00	16800	20220811	-40.54	9650	20230707	3.52	14160	-29.45	20230220	9650	3.52	20230707	16800	-40.54	20220811	9650	3.52	20230707	0.31	Y	030190	500	303 억		21250235	N	N	20924	N	00	N
54	20230721	120354	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	-30	5	-0.30	404978300	40572	63.83	10030	10050	9940	13030	7030	10030	9981.72	35.00	0	7936	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6071	11.52	1.73	12	0.07	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.31	Y	030190	500	303 억		21250235	N	N	20924	N	00	N
55	20230721	110352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9990	-40	5	-0.40	362504350	36326	57.15	10030	10050	9940	13030	7030	10030	9979.20	35.00	0	7715	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6065	11.51	1.73	12	0.06	868.00	5774.00	16800	20220811	-40.54	9650	20230707	3.52	14160	-29.45	20230220	9650	3.52	20230707	16800	-40.54	20220811	9650	3.52	20230707	0.31	Y	030190	500	303 억		21250235	N	N	20924	N	00	N
56	20230721	100352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9990	-40	5	-0.40	249527700	25009	39.35	10030	10050	9940	13030	7030	10030	9977.52	35.00	0	7698	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6065	11.51	1.73	12	0.04	868.00	5774.00	16800	20220811	-40.54	9650	20230707	3.52	14160	-29.45	20230220	9650	3.52	20230707	16800	-40.54	20220811	9650	3.52	20230707	0.31	Y	030190	500	303 억		21250235	N	N	20924	N	00	N
57	20230721	090353	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9980	-50	5	-0.50	11585370	1158	1.82	10030	10050	9960	13030	7030	10030	10004.64	35.00	0	-349	10250	10140	10050	9940	9850	10195	9995	304	3000	500	7420	10	1	60714820	6059	11.50	1.73	12	0.00	868.00	5774.00	16800	20220811	-40.60	9650	20230707	3.42	14160	-29.52	20230220	9650	3.42	20230707	16800	-40.60	20220811	9650	3.42	20230707	0.31	Y	030190	500	303 억		21250235	N	N	20924	N	00	N
58	20230720	160350	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	30	2	0.30	637972270	63561	143.13	10010	10160	9960	13000	7000	10000	10037.17	34.97	0	4605	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6090	11.56	1.74	12	0.10	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.31	Y	030190	500	303 억		21231009	N	N	20924	N	00	N
59	20230720	150349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10070	70	2	0.70	582916410	58070	130.77	10010	10160	9960	13000	7000	10000	10038.17	34.97	0	5951	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6114	11.60	1.74	12	0.10	868.00	5774.00	16800	20220811	-40.06	9650	20230707	4.35	14160	-28.88	20230220	9650	4.35	20230707	16800	-40.06	20220811	9650	4.35	20230707	0.31	Y	030190	500	303 억		21231009	N	N	16204	N	00	N
60	20230720	140348	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10040	40	2	0.40	479733900	47784	107.60	10010	10160	9960	13000	7000	10000	10039.63	34.97	0	9559	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6096	11.57	1.74	12	0.08	868.00	5774.00	16800	20220811	-40.24	9650	20230707	4.04	14160	-29.10	20230220	9650	4.04	20230707	16800	-40.24	20220811	9650	4.04	20230707	0.31	Y	030190	500	303 억		21231009	N	N	16204	N	00	N
61	20230720	130348	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10050	50	2	0.50	450085410	44834	100.96	10010	10160	9960	13000	7000	10000	10038.93	34.97	0	10800	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6102	11.58	1.74	12	0.07	868.00	5774.00	16800	20220811	-40.18	9650	20230707	4.15	14160	-29.03	20230220	9650	4.15	20230707	16800	-40.18	20220811	9650	4.15	20230707	0.31	Y	030190	500	303 억		21231009	N	N	16204	N	00	N
62	20230720	120352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10070	70	2	0.70	435624350	43397	97.73	10010	10160	9960	13000	7000	10000	10038.12	34.97	0	11263	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6114	11.60	1.74	12	0.07	868.00	5774.00	16800	20220811	-40.06	9650	20230707	4.35	14160	-28.88	20230220	9650	4.35	20230707	16800	-40.06	20220811	9650	4.35	20230707	0.31	Y	030190	500	303 억		21231009	N	N	16204	N	00	N
63	20230720	110351	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	110	2	1.10	405682510	40428	91.04	10010	10160	9960	13000	7000	10000	10034.69	34.97	0	12728	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6138	11.65	1.75	12	0.07	868.00	5774.00	16800	20220811	-39.82	9650	20230707	4.77	14160	-28.60	20230220	9650	4.77	20230707	16800	-39.82	20220811	9650	4.77	20230707	0.31	Y	030190	500	303 억		21231009	N	N	16204	N	00	N
64	20230720	100347	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	0	3	0.00	267512570	26711	60.15	10010	10090	9960	13000	7000	10000	10015.07	34.97	0	12912	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6071	11.52	1.73	12	0.04	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.31	Y	030190	500	303 억		21231009	N	N	16204	N	00	N
65	20230720	090347	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10010	10	2	0.10	5943850	593	1.34	10010	10070	10010	13000	7000	10000	10023.36	34.97	0	-23	10280	10140	10040	9900	9800	10090	9850	304	3000	500	7400	10	1	60714820	6078	11.53	1.73	12	0.00	868.00	5774.00	16800	20220811	-40.42	9650	20230707	3.73	14160	-29.31	20230220	9650	3.73	20230707	16800	-40.42	20220811	9650	3.73	20230707	0.31	Y	030190	500	303 억		21231009	N	N	16204	N	00	N
66	20230719	160355	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	20	2	0.20	445409630	44396	71.11	10030	10180	9940	12970	6990	9980	10032.65	34.98	0	-11855	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6071	11.52	1.73	12	0.07	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.30	Y	030190	500	303 억		21235167	N	N	16204	N	00	N
67	20230719	150353	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10090	110	2	1.10	324318940	32402	51.90	10030	10100	9940	12970	6990	9980	10009.23	34.98	0	-7822	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6126	11.62	1.75	12	0.05	868.00	5774.00	16800	20220811	-39.94	9650	20230707	4.56	14160	-28.74	20230220	9650	4.56	20230707	16800	-39.94	20220811	9650	4.56	20230707	0.30	Y	030190	500	303 억		21235167	N	N	26815	N	00	N
68	20230719	140354	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	20	2	0.20	226337750	22647	36.28	10030	10080	9940	12970	6990	9980	9994.16	34.98	0	-2496	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6071	11.52	1.73	12	0.04	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.30	Y	030190	500	303 억		21235167	N	N	26815	N	00	N
69	20230719	130350	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9990	10	2	0.10	202787220	20290	32.50	10030	10080	9940	12970	6990	9980	9994.44	34.98	0	-1015	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6065	11.51	1.73	12	0.03	868.00	5774.00	16800	20220811	-40.54	9650	20230707	3.52	14160	-29.45	20230220	9650	3.52	20230707	16800	-40.54	20220811	9650	3.52	20230707	0.30	Y	030190	500	303 억		21235167	N	N	26815	N	00	N
70	20230719	120353	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9950	-30	5	-0.30	149650680	14961	23.96	10030	10080	9940	12970	6990	9980	10002.72	34.98	0	203	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6041	11.46	1.72	12	0.02	868.00	5774.00	16800	20220811	-40.77	9650	20230707	3.11	14160	-29.73	20230220	9650	3.11	20230707	16800	-40.77	20220811	9650	3.11	20230707	0.30	Y	030190	500	303 억		21235167	N	N	26815	N	00	N
71	20230719	110353	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	20	2	0.20	88887560	8867	14.20	10030	10080	9990	12970	6990	9980	10024.54	34.98	0	242	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6071	11.52	1.73	12	0.01	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.30	Y	030190	500	303 억		21235167	N	N	26815	N	00	N
72	20230719	100351	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10010	30	2	0.30	51248050	5107	8.18	10030	10080	9990	12970	6990	9980	10034.86	34.98	0	137	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6078	11.53	1.73	12	0.01	868.00	5774.00	16800	20220811	-40.42	9650	20230707	3.73	14160	-29.31	20230220	9650	3.73	20230707	16800	-40.42	20220811	9650	3.73	20230707	0.30	Y	030190	500	303 억		21235167	N	N	26815	N	00	N
73	20230719	090352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	20	2	0.20	4173150	416	0.67	10030	10050	9990	12970	6990	9980	10031.61	34.98	0	-55	10286	10132	10046	9892	9806	10090	9850	304	2990	500	7380	10	1	60714820	6071	11.52	1.73	12	0.00	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.30	Y	030190	500	303 억		21235167	N	N	26815	N	00	N
74	20230718	160350	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9980	-130	5	-1.29	625106370	62389	88.68	10090	10200	9960	13140	7080	10110	10019.50	34.97	0	-11940	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6059	11.50	1.73	12	0.10	868.00	5774.00	16800	20220811	-40.60	9650	20230707	3.42	14160	-29.52	20230220	9650	3.42	20230707	16800	-40.60	20220811	9650	3.42	20230707	0.31	Y	030190	500	303 억		21229843	N	N	26815	N	00	N
75	20230718	150351	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	-80	5	-0.79	572883920	57164	81.25	10090	10200	9960	13140	7080	10110	10021.76	34.97	0	-11644	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6090	11.56	1.74	12	0.09	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.31	Y	030190	500	303 억		21229843	N	N	18990	N	00	N
76	20230718	140349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	-80	5	-0.79	534006850	53287	75.74	10090	10200	9960	13140	7080	10110	10021.33	34.97	0	-10192	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6090	11.56	1.74	12	0.09	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.31	Y	030190	500	303 억		21229843	N	N	18990	N	00	N
77	20230718	130349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	-90	5	-0.89	483039420	48195	68.51	10090	10200	9960	13140	7080	10110	10022.60	34.97	0	-10143	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6084	11.54	1.74	12	0.08	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.31	Y	030190	500	303 억		21229843	N	N	18990	N	00	N
78	20230718	120350	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9990	-120	5	-1.19	378268450	37701	53.59	10090	10200	9980	13140	7080	10110	10033.38	34.97	0	-6812	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6065	11.51	1.73	12	0.06	868.00	5774.00	16800	20220811	-40.54	9650	20230707	3.52	14160	-29.45	20230220	9650	3.52	20230707	16800	-40.54	20220811	9650	3.52	20230707	0.31	Y	030190	500	303 억		21229843	N	N	18990	N	00	N
79	20230718	110352	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	-110	5	-1.09	290962050	28968	41.18	10090	10200	9980	13140	7080	10110	10044.26	34.97	0	-1538	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6071	11.52	1.73	12	0.05	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.31	Y	030190	500	303 억		21229843	N	N	18990	N	00	N
80	20230718	100348	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	-110	5	-1.09	237100120	23586	33.53	10090	10200	9980	13140	7080	10110	10052.58	34.97	0	943	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6071	11.52	1.73	12	0.04	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.31	Y	030190	500	303 억		21229843	N	N	18990	N	00	N
81	20230718	090349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10090	-20	5	-0.20	19588450	1945	2.76	10090	10090	10050	13140	7080	10110	10071.18	34.97	0	-78	10370	10240	10070	9940	9770	10305	10005	304	3030	500	7480	10	1	60714820	6126	11.62	1.75	12	0.00	868.00	5774.00	16800	20220811	-39.94	9650	20230707	4.56	14160	-28.74	20230220	9650	4.56	20230707	16800	-39.94	20220811	9650	4.56	20230707	0.31	Y	030190	500	303 억		21229843	N	N	18990	N	00	N
82	20230717	160349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	120	2	1.20	705490730	70066	127.79	9900	10200	9900	12980	7000	9990	10068.95	34.90	0	27735	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6138	11.65	1.75	12	0.12	868.00	5774.00	16800	20220811	-39.82	9650	20230707	4.77	14160	-28.60	20230220	9650	4.77	20230707	16800	-39.82	20220811	9650	4.77	20230707	0.30	Y	030190	500	303 억		21190656	N	N	18990	N	00	N
83	20230717	150348	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10080	90	2	0.90	683926130	67932	123.90	9900	10200	9900	12980	7000	9990	10067.81	34.90	0	27132	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6120	11.61	1.75	12	0.11	868.00	5774.00	16800	20220811	-40.00	9650	20230707	4.46	14160	-28.81	20230220	9650	4.46	20230707	16800	-40.00	20220811	9650	4.46	20230707	0.30	Y	030190	500	303 억		21190656	N	N	23743	N	00	N
84	20230717	140349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10130	140	2	1.40	589380740	58572	106.82	9900	10200	9900	12980	7000	9990	10062.50	34.90	0	23011	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6150	11.67	1.75	12	0.10	868.00	5774.00	16800	20220811	-39.70	9650	20230707	4.97	14160	-28.46	20230220	9650	4.97	20230707	16800	-39.70	20220811	9650	4.97	20230707	0.30	Y	030190	500	303 억		21190656	N	N	23743	N	00	N
85	20230717	130346	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	120	2	1.20	411009000	40907	74.61	9900	10200	9900	12980	7000	9990	10047.40	34.90	0	15194	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6138	11.65	1.75	12	0.07	868.00	5774.00	16800	20220811	-39.82	9650	20230707	4.77	14160	-28.60	20230220	9650	4.77	20230707	16800	-39.82	20220811	9650	4.77	20230707	0.30	Y	030190	500	303 억		21190656	N	N	23743	N	00	N
86	20230717	120351	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10100	110	2	1.10	274548630	27444	50.05	9900	10100	9900	12980	7000	9990	10003.96	34.90	0	12432	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6132	11.64	1.75	12	0.05	868.00	5774.00	16800	20220811	-39.88	9650	20230707	4.66	14160	-28.67	20230220	9650	4.66	20230707	16800	-39.88	20220811	9650	4.66	20230707	0.30	Y	030190	500	303 억		21190656	N	N	23743	N	00	N
87	20230717	110347	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10040	50	2	0.50	221715800	22192	40.47	9900	10100	9900	12980	7000	9990	9990.80	34.90	0	11161	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6096	11.57	1.74	12	0.04	868.00	5774.00	16800	20220811	-40.24	9650	20230707	4.04	14160	-29.10	20230220	9650	4.04	20230707	16800	-40.24	20220811	9650	4.04	20230707	0.30	Y	030190	500	303 억		21190656	N	N	23743	N	00	N
88	20230717	100347	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	30	2	0.30	173706720	17402	31.74	9900	10100	9900	12980	7000	9990	9982.00	34.90	0	8763	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6084	11.54	1.74	12	0.03	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.30	Y	030190	500	303 억		21190656	N	N	23743	N	00	N
89	20230717	090347	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	40	2	0.40	48584340	4896	8.93	9900	10030	9900	12980	7000	9990	9923.27	34.90	0	1762	10170	10080	10020	9930	9870	10050	9900	304	2990	500	7390	10	1	60714820	6090	11.56	1.74	12	0.01	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.30	Y	030190	500	303 억		21190656	N	N	23743	N	00	N
90	20230714	160346	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9990	-110	5	-1.09	547160680	54659	59.76	10100	10110	9960	13130	7070	10100	10010.44	34.89	0	7222	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6065	11.51	1.73	12	0.09	868.00	5774.00	16800	20220811	-40.54	9650	20230707	3.52	14160	-29.45	20230220	9650	3.52	20230707	16800	-40.54	20220811	9650	3.52	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23743	N	00	N
91	20230714	150348	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	-70	5	-0.69	493739720	49319	53.92	10100	10110	9960	13130	7070	10100	10011.15	34.89	0	5069	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6090	11.56	1.74	12	0.08	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23246	N	00	N
92	20230714	140349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	-70	5	-0.69	318995400	31873	34.85	10100	10110	9960	13130	7070	10100	10008.33	34.89	0	1128	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6090	11.56	1.74	12	0.05	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23246	N	00	N
93	20230714	130345	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	-80	5	-0.79	279287100	27909	30.51	10100	10110	9960	13130	7070	10100	10007.06	34.89	0	2341	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6084	11.54	1.74	12	0.05	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23246	N	00	N
94	20230714	120346	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	-80	5	-0.79	260682750	26052	28.48	10100	10110	9960	13130	7070	10100	10006.25	34.89	0	1996	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6084	11.54	1.74	12	0.04	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23246	N	00	N
95	20230714	110347	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9970	-130	5	-1.29	172819700	17254	18.86	10100	10110	9960	13130	7070	10100	10016.21	34.89	0	922	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6053	11.49	1.73	12	0.03	868.00	5774.00	16800	20220811	-40.65	9650	20230707	3.32	14160	-29.59	20230220	9650	3.32	20230707	16800	-40.65	20220811	9650	3.32	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23246	N	00	N
96	20230714	100349	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10000	-100	5	-0.99	85067180	8458	9.25	10100	10110	10000	13130	7070	10100	10057.60	34.89	0	1921	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6071	11.52	1.73	12	0.01	868.00	5774.00	16800	20220811	-40.48	9650	20230707	3.63	14160	-29.38	20230220	9650	3.63	20230707	16800	-40.48	20220811	9650	3.63	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23246	N	00	N
97	20230714	090347	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10070	-30	5	-0.30	10262490	1021	1.12	10100	10100	10020	13130	7070	10100	10051.41	34.89	0	329	10466	10282	10146	9962	9826	10215	9895	304	3030	500	7470	10	1	60714820	6114	11.60	1.74	12	0.00	868.00	5774.00	16800	20220811	-40.06	9650	20230707	4.35	14160	-28.88	20230220	9650	4.35	20230707	16800	-40.06	20220811	9650	4.35	20230707	0.30	Y	030190	500	303 억		21184610	N	N	23246	N	00	N
98	20230713	160346	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10100	30	2	0.30	926724610	91464	191.35	10170	10330	10010	13090	7050	10070	10132.12	34.88	0	7600	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6132	11.64	1.75	12	0.15	868.00	5774.00	16800	20220811	-39.88	9650	20230707	4.66	14160	-28.67	20230220	9650	4.66	20230707	16800	-39.88	20220811	9650	4.66	20230707	0.31	Y	030190	500	303 억		21177038	N	N	23246	N	00	N
99	20230713	150343	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10130	60	2	0.60	854576120	84321	176.41	10170	10330	10010	13090	7050	10070	10134.80	34.88	0	6571	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6150	11.67	1.75	12	0.14	868.00	5774.00	16800	20220811	-39.70	9650	20230707	4.97	14160	-28.46	20230220	9650	4.97	20230707	16800	-39.70	20220811	9650	4.97	20230707	0.31	Y	030190	500	303 억		21177038	N	N	19405	N	00	N
100	20230713	140342	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	40	2	0.40	652202340	64362	134.65	10170	10330	10010	13090	7050	10070	10133.34	34.88	0	10883	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6138	11.65	1.75	12	0.11	868.00	5774.00	16800	20220811	-39.82	9650	20230707	4.77	14160	-28.60	20230220	9650	4.77	20230707	16800	-39.82	20220811	9650	4.77	20230707	0.31	Y	030190	500	303 억		21177038	N	N	19405	N	00	N
101	20230713	130345	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	40	2	0.40	590138090	58219	121.80	10170	10330	10010	13090	7050	10070	10136.52	34.88	0	13391	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6138	11.65	1.75	12	0.10	868.00	5774.00	16800	20220811	-39.82	9650	20230707	4.77	14160	-28.60	20230220	9650	4.77	20230707	16800	-39.82	20220811	9650	4.77	20230707	0.31	Y	030190	500	303 억		21177038	N	N	19405	N	00	N
102	20230713	120341	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10120	50	2	0.50	517952940	51064	106.83	10170	10330	10010	13090	7050	10070	10143.21	34.88	0	13064	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6144	11.66	1.75	12	0.08	868.00	5774.00	16800	20220811	-39.76	9650	20230707	4.87	14160	-28.53	20230220	9650	4.87	20230707	16800	-39.76	20220811	9650	4.87	20230707	0.31	Y	030190	500	303 억		21177038	N	N	19405	N	00	N
103	20230713	110345	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10140	70	2	0.70	343407780	33794	70.70	10170	10330	10010	13090	7050	10070	10161.80	34.88	0	3418	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6156	11.68	1.76	12	0.06	868.00	5774.00	16800	20220811	-39.64	9650	20230707	5.08	14160	-28.39	20230220	9650	5.08	20230707	16800	-39.64	20220811	9650	5.08	20230707	0.31	Y	030190	500	303 억		21177038	N	N	19405	N	00	N
104	20230713	100344	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10080	10	2	0.10	214439860	21044	44.03	10170	10330	10010	13090	7050	10070	10190.07	34.88	0	-1737	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6120	11.61	1.75	12	0.03	868.00	5774.00	16800	20220811	-40.00	9650	20230707	4.46	14160	-28.81	20230220	9650	4.46	20230707	16800	-40.00	20220811	9650	4.46	20230707	0.31	Y	030190	500	303 억		21177038	N	N	19405	N	00	N
105	20230713	090315	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10240	170	2	1.69	43799290	4308	9.01	10170	10240	10010	13090	7050	10070	10166.97	34.88	0	-427	10236	10152	10056	9972	9876	10160	9980	304	3020	500	7450	10	1	60714820	6217	11.80	1.77	12	0.01	868.00	5774.00	16800	20220811	-39.05	9650	20230707	6.11	14160	-27.68	20230220	9650	6.11	20230707	16800	-39.05	20220811	9650	6.11	20230707	0.31	Y	030190	500	303 억		21177038	N	N	19405	N	00	N
106	20230712	160341	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10070	-30	5	-0.30	477906130	47652	74.87	10070	10140	9960	13130	7070	10100	10028.76	34.87	0	3592	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6114	11.60	1.74	12	0.08	868.00	5774.00	16800	20220811	-40.06	9650	20230707	4.35	14160	-28.88	20230220	9650	4.35	20230707	16800	-40.06	20220811	9650	4.35	20230707	0.31	Y	030190	500	303 억		21173304	N	N	19405	N	00	N
107	20230712	150340	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10050	-50	5	-0.50	433771850	43263	67.97	10070	10140	9960	13130	7070	10100	10026.39	34.87	0	3972	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6102	11.58	1.74	12	0.07	868.00	5774.00	16800	20220811	-40.18	9650	20230707	4.15	14160	-29.03	20230220	9650	4.15	20230707	16800	-40.18	20220811	9650	4.15	20230707	0.31	Y	030190	500	303 억		21173304	N	N	12204	N	00	N
108	20230712	140339	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	-80	5	-0.79	331181620	33023	51.88	10070	10140	9960	13130	7070	10100	10028.82	34.87	0	2514	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6084	11.54	1.74	12	0.05	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.31	Y	030190	500	303 억		21173304	N	N	12204	N	00	N
109	20230712	130340	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	-80	5	-0.79	302615360	30170	47.40	10070	10140	9960	13130	7070	10100	10030.34	34.87	0	4275	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6084	11.54	1.74	12	0.05	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.31	Y	030190	500	303 억		21173304	N	N	12204	N	00	N
110	20230712	120341	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	-80	5	-0.79	270234880	26928	42.31	10070	10140	9990	13130	7070	10100	10035.46	34.87	0	4395	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6084	11.54	1.74	12	0.04	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.31	Y	030190	500	303 억		21173304	N	N	12204	N	00	N
111	20230712	110340	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10010	-90	5	-0.89	225043630	22424	35.23	10070	10140	9990	13130	7070	10100	10035.84	34.87	0	5577	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6078	11.53	1.73	12	0.04	868.00	5774.00	16800	20220811	-40.42	9650	20230707	3.73	14160	-29.31	20230220	9650	3.73	20230707	16800	-40.42	20220811	9650	3.73	20230707	0.31	Y	030190	500	303 억		21173304	N	N	12204	N	00	N
112	20230712	100343	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	-70	5	-0.69	163139450	16238	25.51	10070	10140	9990	13130	7070	10100	10046.77	34.87	0	5502	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6090	11.56	1.74	12	0.03	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.31	Y	030190	500	303 억		21173304	N	N	12204	N	00	N
113	20230712	090341	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	-80	5	-0.79	35185310	3502	5.50	10070	10080	10000	13130	7070	10100	10047.20	34.87	0	22	10333	10216	10013	9896	9693	10275	9955	304	3030	500	7470	10	1	60714820	6084	11.54	1.74	12	0.01	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.31	Y	030190	500	303 억		21173304	N	N	12204	N	00	N
114	20230711	160337	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10100	250	2	2.54	634931550	63351	67.88	9870	10130	9810	12800	6900	9850	10022.43	34.91	0	-20437	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	6132	11.64	1.75	12	0.10	868.00	5774.00	16800	20220811	-39.88	9650	20230707	4.66	14160	-28.67	20230220	9650	4.66	20230707	16800	-39.88	20220811	9650	4.66	20230707	0.31	Y	030190	500	303 억		21194362	N	N	12204	N	00	N
115	20230711	150336	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10100	250	2	2.54	570953520	57024	61.10	9870	10120	9810	12800	6900	9850	10012.51	34.91	0	-19613	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	6132	11.64	1.75	12	0.09	868.00	5774.00	16800	20220811	-39.88	9650	20230707	4.66	14160	-28.67	20230220	9650	4.66	20230707	16800	-39.88	20220811	9650	4.66	20230707	0.31	Y	030190	500	303 억		21194362	N	N	26165	N	00	N
116	20230711	140335	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	180	2	1.83	399222020	39971	42.83	9870	10040	9810	12800	6900	9850	9987.79	34.91	0	-14438	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	6090	11.56	1.74	12	0.07	868.00	5774.00	16800	20220811	-40.30	9650	20230707	3.94	14160	-29.17	20230220	9650	3.94	20230707	16800	-40.30	20220811	9650	3.94	20230707	0.31	Y	030190	500	303 억		21194362	N	N	26165	N	00	N
117	20230711	130332	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9980	130	2	1.32	336398440	33691	36.10	9870	10040	9810	12800	6900	9850	9984.82	34.91	0	-11243	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	6059	11.50	1.73	12	0.06	868.00	5774.00	16800	20220811	-40.60	9650	20230707	3.42	14160	-29.52	20230220	9650	3.42	20230707	16800	-40.60	20220811	9650	3.42	20230707	0.31	Y	030190	500	303 억		21194362	N	N	26165	N	00	N
118	20230711	120339	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	170	2	1.73	278456800	27890	29.88	9870	10040	9810	12800	6900	9850	9984.11	34.91	0	-8442	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	6084	11.54	1.74	12	0.05	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.31	Y	030190	500	303 억		21194362	N	N	26165	N	00	N
119	20230711	110340	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10020	170	2	1.73	228538090	22908	24.55	9870	10040	9810	12800	6900	9850	9976.34	34.91	0	-5721	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	6084	11.54	1.74	12	0.04	868.00	5774.00	16800	20220811	-40.36	9650	20230707	3.83	14160	-29.24	20230220	9650	3.83	20230707	16800	-40.36	20220811	9650	3.83	20230707	0.31	Y	030190	500	303 억		21194362	N	N	26165	N	00	N
120	20230711	100338	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10040	190	2	1.93	137496040	13798	14.78	9870	10040	9810	12800	6900	9850	9964.93	34.91	0	103	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	6096	11.57	1.74	12	0.02	868.00	5774.00	16800	20220811	-40.24	9650	20230707	4.04	14160	-29.10	20230220	9650	4.04	20230707	16800	-40.24	20220811	9650	4.04	20230707	0.31	Y	030190	500	303 억		21194362	N	N	26165	N	00	N
121	20230711	090338	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9830	-20	5	-0.20	6132390	623	0.67	9870	9880	9810	12800	6900	9850	9843.32	34.91	0	-41	10030	9940	9800	9710	9570	9985	9755	304	2950	500	7280	10	1	60714820	5968	11.32	1.70	12	0.00	868.00	5774.00	16800	20220811	-41.49	9650	20230707	1.87	14160	-30.58	20230220	9650	1.87	20230707	16800	-41.49	20220811	9650	1.87	20230707	0.31	Y	030190	500	303 억		21194362	N	N	26165	N	00	N
122	20230710	160337	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9850	100	2	1.03	913269180	93312	95.86	9670	9890	9660	12670	6830	9750	9787.26	34.89	0	3788	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5980	11.35	1.71	12	0.15	868.00	5774.00	16800	20220811	-41.37	9650	20230707	2.07	14160	-30.44	20230220	9650	2.07	20230707	16800	-41.37	20220811	9650	2.07	20230707	0.33	Y	030190	500	303 억		21181343	N	N	26165	N	00	N
123	20230710	150335	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9810	60	2	0.62	844933310	86361	88.72	9670	9890	9660	12670	6830	9750	9783.74	34.89	0	6167	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5956	11.30	1.70	12	0.14	868.00	5774.00	16800	20220811	-41.61	9650	20230707	1.66	14160	-30.72	20230220	9650	1.66	20230707	16800	-41.61	20220811	9650	1.66	20230707	0.33	Y	030190	500	303 억		21181343	N	N	24604	N	00	N
124	20230710	140333	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9830	80	2	0.82	752610470	76947	79.05	9670	9890	9660	12670	6830	9750	9780.90	34.89	0	4841	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5968	11.32	1.70	12	0.13	868.00	5774.00	16800	20220811	-41.49	9650	20230707	1.87	14160	-30.58	20230220	9650	1.87	20230707	16800	-41.49	20220811	9650	1.87	20230707	0.33	Y	030190	500	303 억		21181343	N	N	24604	N	00	N
125	20230710	130331	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9830	80	2	0.82	676751770	69230	71.12	9670	9890	9660	12670	6830	9750	9775.41	34.89	0	6124	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5968	11.32	1.70	12	0.11	868.00	5774.00	16800	20220811	-41.49	9650	20230707	1.87	14160	-30.58	20230220	9650	1.87	20230707	16800	-41.49	20220811	9650	1.87	20230707	0.33	Y	030190	500	303 억		21181343	N	N	24604	N	00	N
126	20230710	120337	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9820	70	2	0.72	546242880	55917	57.44	9670	9890	9660	12670	6830	9750	9768.82	34.89	0	10836	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5962	11.31	1.70	12	0.09	868.00	5774.00	16800	20220811	-41.55	9650	20230707	1.76	14160	-30.65	20230220	9650	1.76	20230707	16800	-41.55	20220811	9650	1.76	20230707	0.33	Y	030190	500	303 억		21181343	N	N	24604	N	00	N
127	20230710	110338	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9800	50	2	0.51	457144710	46808	48.08	9670	9890	9660	12670	6830	9750	9766.38	34.89	0	10698	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5950	11.29	1.70	12	0.08	868.00	5774.00	16800	20220811	-41.67	9650	20230707	1.55	14160	-30.79	20230220	9650	1.55	20230707	16800	-41.67	20220811	9650	1.55	20230707	0.33	Y	030190	500	303 억		21181343	N	N	24604	N	00	N
128	20230710	100336	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9800	50	2	0.51	327691350	33553	34.47	9670	9890	9660	12670	6830	9750	9766.38	34.89	0	10779	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5950	11.29	1.70	12	0.06	868.00	5774.00	16800	20220811	-41.67	9650	20230707	1.55	14160	-30.79	20230220	9650	1.55	20230707	16800	-41.67	20220811	9650	1.55	20230707	0.33	Y	030190	500	303 억		21181343	N	N	24604	N	00	N
129	20230710	090334	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	9660	-90	5	-0.92	15330440	1584	1.63	9670	9750	9660	12670	6830	9750	9678.22	34.89	0	177	10216	9982	9816	9582	9416	9900	9500	304	2920	500	7210	10	1	60714820	5865	11.13	1.67	12	0.00	868.00	5774.00	16800	20220811	-42.50	9650	20230707	0.10	14160	-31.78	20230220	9650	0.10	20230707	16800	-42.50	20220811	9650	0.10	20230707	0.33	Y	030190	500	303 억		21181343	N	N	24604	N	00	N
130	20230707	160331	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9750	-140	5	-1.42	948646720	97107	72.14	10050	10050	9650	12850	6930	9890	9769.02	34.94	0	-30471	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5920	11.23	1.69	12	0.16	868.00	5774.00	16800	20220811	-41.96	9650	20230707	1.04	14160	-31.14	20230220	9650	1.04	20230707	16800	-41.96	20220811	9650	1.04	20230707	0.32	Y	030190	500	303 억		21210837	N	N	24604	N	00	N
131	20230707	150333	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9750	-140	5	-1.42	858064780	87811	65.23	10050	10050	9650	12850	6930	9890	9771.66	34.94	0	-29010	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5920	11.23	1.69	12	0.14	868.00	5774.00	16800	20220811	-41.96	9650	20230707	1.04	14160	-31.14	20230220	9650	1.04	20230707	16800	-41.96	20220811	9650	1.04	20230707	0.32	Y	030190	500	303 억		21210837	N	N	49282	N	00	N
132	20230707	140339	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9780	-110	5	-1.11	772959770	79115	58.77	10050	10050	9650	12850	6930	9890	9770.00	34.94	0	-26621	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5938	11.27	1.69	12	0.13	868.00	5774.00	16800	20220811	-41.79	9650	20230707	1.35	14160	-30.93	20230220	9650	1.35	20230707	16800	-41.79	20220811	9650	1.35	20230707	0.32	Y	030190	500	303 억		21210837	N	N	49282	N	00	N
133	20230707	130337	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9780	-110	5	-1.11	713832410	73074	54.28	10050	10050	9650	12850	6930	9890	9768.54	34.94	0	-24699	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5938	11.27	1.69	12	0.12	868.00	5774.00	16800	20220811	-41.79	9650	20230707	1.35	14160	-30.93	20230220	9650	1.35	20230707	16800	-41.79	20220811	9650	1.35	20230707	0.32	Y	030190	500	303 억		21210837	N	N	49282	N	00	N
134	20230707	120336	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9750	-140	5	-1.42	620932300	63590	47.24	10050	10050	9650	12850	6930	9890	9764.52	34.94	0	-22090	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5920	11.23	1.69	12	0.10	868.00	5774.00	16800	20220811	-41.96	9650	20230707	1.04	14160	-31.14	20230220	9650	1.04	20230707	16800	-41.96	20220811	9650	1.04	20230707	0.32	Y	030190	500	303 억		21210837	N	N	49282	N	00	N
135	20230707	110336	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9760	-130	5	-1.31	517581180	52999	39.37	10050	10050	9650	12850	6930	9890	9765.75	34.94	0	-21260	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5926	11.24	1.69	12	0.09	868.00	5774.00	16800	20220811	-41.90	9650	20230707	1.14	14160	-31.07	20230220	9650	1.14	20230707	16800	-41.90	20220811	9650	1.14	20230707	0.32	Y	030190	500	303 억		21210837	N	N	49282	N	00	N
136	20230707	100334	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9780	-110	5	-1.11	327853810	33633	24.98	10050	10050	9650	12850	6930	9890	9747.77	34.94	0	-11994	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5938	11.27	1.69	12	0.06	868.00	5774.00	16800	20220811	-41.79	9650	20230707	1.35	14160	-30.93	20230220	9650	1.35	20230707	16800	-41.79	20220811	9650	1.35	20230707	0.32	Y	030190	500	303 억		21210837	N	N	49282	N	00	N
137	20230707	090333	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9860	-30	5	-0.30	27115680	2733	2.03	10050	10050	9860	12850	6930	9890	9922.17	34.94	0	-1217	10183	10036	9953	9806	9723	9995	9765	304	2960	500	7310	10	1	60714820	5986	11.36	1.71	12	0.00	868.00	5774.00	16800	20220811	-41.31	9860	20230707	0.00	14160	-30.37	20230220	9860	0.00	20230707	16800	-41.31	20220811	9860	0.00	20230707	0.32	Y	030190	500	303 억		21210837	N	N	49282	N	00	N
138	20230706	160333	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9890	-160	5	-1.59	1337053900	134433	231.60	10020	10100	9870	13060	7040	10050	9945.89	34.95	0	-6951	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6005	11.39	1.71	12	0.22	868.00	5774.00	16800	20220811	-41.13	9870	20230706	0.20	14160	-30.16	20230220	9870	0.20	20230706	16800	-41.13	20220811	9870	0.20	20230706	0.31	Y	030190	500	303 억		21220231	N	N	49282	N	00	N
139	20230706	150334	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9900	-150	5	-1.49	1223654070	122965	211.84	10020	10100	9870	13060	7040	10050	9951.24	34.95	0	-6830	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6011	11.41	1.71	12	0.20	868.00	5774.00	16800	20220811	-41.07	9870	20230706	0.30	14160	-30.08	20230220	9870	0.30	20230706	16800	-41.07	20220811	9870	0.30	20230706	0.31	Y	030190	500	303 억		21220231	N	N	22554	N	00	N
140	20230706	140334	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9890	-160	5	-1.59	1045840920	105014	180.92	10020	10100	9880	13060	7040	10050	9959.06	34.95	0	-9569	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6005	11.39	1.71	12	0.17	868.00	5774.00	16800	20220811	-41.13	9880	20230706	0.10	14160	-30.16	20230220	9880	0.10	20230706	16800	-41.13	20220811	9880	0.10	20230706	0.31	Y	030190	500	303 억		21220231	N	N	22554	N	00	N
141	20230706	130332	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9930	-120	5	-1.19	803298480	80515	138.71	10020	10100	9930	13060	7040	10050	9977.00	34.95	0	-7147	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6029	11.44	1.72	12	0.13	868.00	5774.00	16800	20220811	-40.89	9930	20230706	0.00	14160	-29.87	20230220	9930	0.00	20230706	16800	-40.89	20220811	9930	0.00	20230706	0.31	Y	030190	500	303 억		21220231	N	N	22554	N	00	N
142	20230706	120333	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9950	-100	5	-1.00	606377300	60706	104.58	10020	10100	9940	13060	7040	10050	9988.75	34.95	0	-4119	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6041	11.46	1.72	12	0.10	868.00	5774.00	16800	20220811	-40.77	9940	20230706	0.10	14160	-29.73	20230220	9940	0.10	20230706	16800	-40.77	20220811	9940	0.10	20230706	0.31	Y	030190	500	303 억		21220231	N	N	22554	N	00	N
143	20230706	110336	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	10050	0	3	0.00	487596920	48800	84.07	10020	10100	9940	13060	7040	10050	9991.74	34.95	0	-4986	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6102	11.58	1.74	12	0.08	868.00	5774.00	16800	20220811	-40.18	9940	20230706	1.11	14160	-29.03	20230220	9940	1.11	20230706	16800	-40.18	20220811	9940	1.11	20230706	0.31	Y	030190	500	303 억		21220231	N	N	22554	N	00	N
144	20230706	100332	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	9960	-90	5	-0.90	381106460	38163	65.75	10020	10100	9940	13060	7040	10050	9986.28	34.95	0	-7459	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6047	11.47	1.72	12	0.06	868.00	5774.00	16800	20220811	-40.71	9940	20230706	0.20	14160	-29.66	20230220	9940	0.20	20230706	16800	-40.71	20220811	9940	0.20	20230706	0.31	Y	030190	500	303 억		21220231	N	N	22554	N	00	N
145	20230706	090332	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10030	-20	5	-0.20	34946360	3488	6.01	10020	10100	10000	13060	7040	10050	10019.03	34.95	0	192	10223	10136	10083	9996	9943	10180	10040	304	3010	500	7430	10	1	60714820	6090	11.56	1.74	12	0.01	868.00	5774.00	16800	20220811	-40.30	9940	20230627	0.91	14160	-29.17	20230220	9940	0.91	20230627	16800	-40.30	20220811	9940	0.91	20230627	0.31	Y	030190	500	303 억		21220231	N	N	22554	N	00	N
146	20230705	160332	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10050	-60	5	-0.59	583706540	58029	96.39	10040	10170	10030	13140	7080	10110	10058.88	34.95	0	2325	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6102	11.58	1.74	12	0.10	868.00	5774.00	16800	20220811	-40.18	9940	20230627	1.11	14160	-29.03	20230220	9940	1.11	20230627	16800	-40.18	20220811	9940	1.11	20230627	0.30	Y	030190	500	303 억		21218571	N	N	22554	N	00	N
147	20230705	150331	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10070	-40	5	-0.40	535819030	53270	88.48	10040	10170	10030	13140	7080	10110	10058.55	34.95	0	3465	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6114	11.60	1.74	12	0.09	868.00	5774.00	16800	20220811	-40.06	9940	20230627	1.31	14160	-28.88	20230220	9940	1.31	20230627	16800	-40.06	20220811	9940	1.31	20230627	0.30	Y	030190	500	303 억		21218571	N	N	26025	N	00	N
148	20230705	140327	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10040	-70	5	-0.69	492597720	48973	81.35	10040	10170	10030	13140	7080	10110	10058.56	34.95	0	3450	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6096	11.57	1.74	12	0.08	868.00	5774.00	16800	20220811	-40.24	9940	20230627	1.01	14160	-29.10	20230220	9940	1.01	20230627	16800	-40.24	20220811	9940	1.01	20230627	0.30	Y	030190	500	303 억		21218571	N	N	26025	N	00	N
149	20230705	130329	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10070	-40	5	-0.40	384410400	38216	63.48	10040	10170	10030	13140	7080	10110	10058.89	34.95	0	2875	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6114	11.60	1.74	12	0.06	868.00	5774.00	16800	20220811	-40.06	9940	20230627	1.31	14160	-28.88	20230220	9940	1.31	20230627	16800	-40.06	20220811	9940	1.31	20230627	0.30	Y	030190	500	303 억		21218571	N	N	26025	N	00	N
150	20230705	120328	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10060	-50	5	-0.49	339181970	33717	56.01	10040	10170	10030	13140	7080	10110	10059.67	34.95	0	3220	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6108	11.59	1.74	12	0.06	868.00	5774.00	16800	20220811	-40.12	9940	20230627	1.21	14160	-28.95	20230220	9940	1.21	20230627	16800	-40.12	20220811	9940	1.21	20230627	0.30	Y	030190	500	303 억		21218571	N	N	26025	N	00	N
151	20230705	110330	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10060	-50	5	-0.49	232838610	23131	38.42	10040	10170	10030	13140	7080	10110	10066.08	34.95	0	7193	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6108	11.59	1.74	12	0.04	868.00	5774.00	16800	20220811	-40.12	9940	20230627	1.21	14160	-28.95	20230220	9940	1.21	20230627	16800	-40.12	20220811	9940	1.21	20230627	0.30	Y	030190	500	303 억		21218571	N	N	26025	N	00	N
152	20230705	100329	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10070	-40	5	-0.40	183614200	18237	30.29	10040	10170	10030	13140	7080	10110	10068.22	34.95	0	6558	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6114	11.60	1.74	12	0.03	868.00	5774.00	16800	20220811	-40.06	9940	20230627	1.31	14160	-28.88	20230220	9940	1.31	20230627	16800	-40.06	20220811	9940	1.31	20230627	0.30	Y	030190	500	303 억		21218571	N	N	26025	N	00	N
153	20230705	090329	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	0	3	0.00	35063450	3490	5.80	10040	10110	10030	13140	7080	10110	10046.83	34.95	0	1321	10356	10232	10136	10012	9916	10185	9965	304	3030	500	7480	10	1	60714820	6138	11.65	1.75	12	0.01	868.00	5774.00	16800	20220811	-39.82	9940	20230627	1.71	14160	-28.60	20230220	9940	1.71	20230627	16800	-39.82	20220811	9940	1.71	20230627	0.30	Y	030190	500	303 억		21218571	N	N	26025	N	00	N
154	20230704	160328	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	-100	5	-0.98	608622910	60179	65.91	10170	10260	10040	13270	7150	10210	10113.54	34.95	0	-3393	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6138	11.65	1.75	12	0.10	868.00	5774.00	16800	20220811	-39.82	9940	20230627	1.71	14160	-28.60	20230220	9940	1.71	20230627	16800	-39.82	20220811	9940	1.71	20230627	0.29	Y	030190	500	303 억		21221612	N	N	26025	N	00	N
155	20230704	150325	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10110	-100	5	-0.98	555448660	54922	60.15	10170	10260	10040	13270	7150	10210	10113.41	34.95	0	-1480	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6138	11.65	1.75	12	0.09	868.00	5774.00	16800	20220811	-39.82	9940	20230627	1.71	14160	-28.60	20230220	9940	1.71	20230627	16800	-39.82	20220811	9940	1.71	20230627	0.29	Y	030190	500	303 억		21221612	N	N	12947	N	00	N
156	20230704	140328	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10090	-120	5	-1.18	496600670	49104	53.78	10170	10260	10040	13270	7150	10210	10113.24	34.95	0	-622	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6126	11.62	1.75	12	0.08	868.00	5774.00	16800	20220811	-39.94	9940	20230627	1.51	14160	-28.74	20230220	9940	1.51	20230627	16800	-39.94	20220811	9940	1.51	20230627	0.29	Y	030190	500	303 억		21221612	N	N	12947	N	00	N
157	20230704	130323	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10090	-120	5	-1.18	463757430	45852	50.22	10170	10260	10040	13270	7150	10210	10114.22	34.95	0	701	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6126	11.62	1.75	12	0.08	868.00	5774.00	16800	20220811	-39.94	9940	20230627	1.51	14160	-28.74	20230220	9940	1.51	20230627	16800	-39.94	20220811	9940	1.51	20230627	0.29	Y	030190	500	303 억		21221612	N	N	12947	N	00	N
158	20230704	120326	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10090	-120	5	-1.18	434779240	42987	47.08	10170	10260	10040	13270	7150	10210	10114.20	34.95	0	585	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6126	11.62	1.75	12	0.07	868.00	5774.00	16800	20220811	-39.94	9940	20230627	1.51	14160	-28.74	20230220	9940	1.51	20230627	16800	-39.94	20220811	9940	1.51	20230627	0.29	Y	030190	500	303 억		21221612	N	N	12947	N	00	N
159	20230704	110322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10140	-70	5	-0.69	394632670	39015	42.73	10170	10260	10040	13270	7150	10210	10114.90	34.95	0	26	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6156	11.68	1.76	12	0.06	868.00	5774.00	16800	20220811	-39.64	9940	20230627	2.01	14160	-28.39	20230220	9940	2.01	20230627	16800	-39.64	20220811	9940	2.01	20230627	0.29	Y	030190	500	303 억		21221612	N	N	12947	N	00	N
160	20230704	100322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10090	-120	5	-1.18	284796390	28154	30.83	10170	10260	10040	13270	7150	10210	10115.66	34.95	0	2209	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6126	11.62	1.75	12	0.05	868.00	5774.00	16800	20220811	-39.94	9940	20230627	1.51	14160	-28.74	20230220	9940	1.51	20230627	16800	-39.94	20220811	9940	1.51	20230627	0.29	Y	030190	500	303 억		21221612	N	N	12947	N	00	N
161	20230704	090322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10170	-40	5	-0.39	79113780	7779	8.52	10170	10260	10160	13270	7150	10210	10170.17	34.95	0	1989	10530	10370	10250	10090	9970	10450	10170	304	3060	500	7550	10	1	60714820	6175	11.72	1.76	12	0.01	868.00	5774.00	16800	20220811	-39.46	9940	20230627	2.31	14160	-28.18	20230220	9940	2.31	20230627	16800	-39.46	20220811	9940	2.31	20230627	0.29	Y	030190	500	303 억		21221612	N	N	12947	N	00	N
162	20230703	160320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10210	-10	5	-0.10	939917250	91309	129.25	10130	10410	10130	13280	7160	10220	10293.90	34.99	0	-17009	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6199	11.76	1.77	12	0.15	868.00	5774.00	16800	20220811	-39.23	9940	20230627	2.72	14160	-27.90	20230220	9940	2.72	20230627	16800	-39.23	20220811	9940	2.72	20230627	0.29	Y	030190	500	303 억		21243647	N	N	12947	N	00	N
163	20230703	150323	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10290	70	2	0.68	824459460	80030	113.28	10130	10410	10130	13280	7160	10220	10301.88	34.99	0	-17009	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6248	11.85	1.78	12	0.13	868.00	5774.00	16800	20220811	-38.75	9940	20230627	3.52	14160	-27.33	20230220	9940	3.52	20230627	16800	-38.75	20220811	9940	3.52	20230627	0.29	Y	030190	500	303 억		21243647	N	N	16243	N	00	N
164	20230703	140322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10300	80	2	0.78	739589030	71787	101.61	10130	10410	10130	13280	7160	10220	10302.55	34.99	0	-13362	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6254	11.87	1.78	12	0.12	868.00	5774.00	16800	20220811	-38.69	9940	20230627	3.62	14160	-27.26	20230220	9940	3.62	20230627	16800	-38.69	20220811	9940	3.62	20230627	0.29	Y	030190	500	303 억		21243647	N	N	16243	N	00	N
165	20230703	130320	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10280	60	2	0.59	598529220	58022	82.13	10130	10410	10130	13280	7160	10220	10315.56	34.99	0	-11313	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6241	11.84	1.78	12	0.10	868.00	5774.00	16800	20220811	-38.81	9940	20230627	3.42	14160	-27.40	20230220	9940	3.42	20230627	16800	-38.81	20220811	9940	3.42	20230627	0.29	Y	030190	500	303 억		21243647	N	N	16243	N	00	N
166	20230703	120321	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10350	130	2	1.27	512202430	49632	70.25	10130	10410	10130	13280	7160	10220	10320.00	34.99	0	-7682	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6284	11.92	1.79	12	0.08	868.00	5774.00	16800	20220811	-38.39	9940	20230627	4.12	14160	-26.91	20230220	9940	4.12	20230627	16800	-38.39	20220811	9940	4.12	20230627	0.29	Y	030190	500	303 억		21243647	N	N	16243	N	00	N
167	20230703	110322	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10380	160	2	1.57	453927150	44007	62.29	10130	10410	10130	13280	7160	10220	10314.89	34.99	0	-5761	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6302	11.96	1.80	12	0.07	868.00	5774.00	16800	20220811	-38.21	9940	20230627	4.43	14160	-26.69	20230220	9940	4.43	20230627	16800	-38.21	20220811	9940	4.43	20230627	0.29	Y	030190	500	303 억		21243647	N	N	16243	N	00	N
168	20230703	100316	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10360	140	2	1.37	260549560	25354	35.89	10130	10410	10130	13280	7160	10220	10276.47	34.99	0	-64	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6290	11.94	1.79	12	0.04	868.00	5774.00	16800	20220811	-38.33	9940	20230627	4.23	14160	-26.84	20230220	9940	4.23	20230627	16800	-38.33	20220811	9940	4.23	20230627	0.29	Y	030190	500	303 억		21243647	N	N	16243	N	00	N
169	20230703	090317	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	10200	-20	5	-0.20	42810110	4222	5.98	10130	10220	10130	13280	7160	10220	10139.77	34.99	0	582	10426	10322	10166	10062	9906	10375	10115	304	3060	500	7560	10	1	60714820	6193	11.75	1.77	12	0.01	868.00	5774.00	16800	20220811	-39.29	9940	20230627	2.62	14160	-27.97	20230220	9940	2.62	20230627	16800	-39.29	20220811	9940	2.62	20230627	0.29	Y	030190	500	303 억		21243647	N	N	16243	N	00	N