KissMeData/036830/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29150	-750	5	-2.51	2577507550	88372	108.53	29600	29850	28800	38850	20950	29900	29166.61	3.82	30048	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6111	9.52	0.53	12	0.42	3062.00	55263.00	41000	20230901	-28.90	20500	20221013	42.20	41000	-28.90	20230901	23700	23.00	20230228	41000	-28.90	20230901	20500	42.20	20221013	2.18	Y	036830	500	104 억	800447	N	N	275	N	N
3	20230927	150434	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29050	-850	5	-2.84	2211582050	75814	93.11	29600	29850	28800	38850	20950	29900	29171.16	3.82	26897	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6090	9.49	0.53	12	0.36	3062.00	55263.00	41000	20230901	-29.15	20500	20221013	41.71	41000	-29.15	20230901	23700	22.57	20230228	41000	-29.15	20230901	20500	41.71	20221013	2.18	Y	036830	500	104 억	800447	N	N	684	N	N
4	20230927	140434	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29150	-750	5	-2.51	1666979800	57173	70.22	29600	29850	28800	38850	20950	29900	29156.77	3.82	16899	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6111	9.52	0.53	12	0.27	3062.00	55263.00	41000	20230901	-28.90	20500	20221013	42.20	41000	-28.90	20230901	23700	23.00	20230228	41000	-28.90	20230901	20500	42.20	20221013	2.18	Y	036830	500	104 억	800447	N	N	684	N	N
5	20230927	130430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29150	-750	5	-2.51	1237374600	42411	52.09	29600	29850	28800	38850	20950	29900	29175.79	3.82	12154	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6111	9.52	0.53	12	0.20	3062.00	55263.00	41000	20230901	-28.90	20500	20221013	42.20	41000	-28.90	20230901	23700	23.00	20230228	41000	-28.90	20230901	20500	42.20	20221013	2.18	Y	036830	500	104 억	800447	N	N	684	N	N
6	20230927	120429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28850	-1050	5	-3.51	1056668650	36204	44.46	29600	29850	28800	38850	20950	29900	29186.52	3.82	9682	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6048	9.42	0.52	12	0.17	3062.00	55263.00	41000	20230901	-29.63	20500	20221013	40.73	41000	-29.63	20230901	23700	21.73	20230228	41000	-29.63	20230901	20500	40.73	20221013	2.18	Y	036830	500	104 억	800447	N	N	684	N	N
7	20230927	110432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29000	-900	5	-3.01	663040800	22595	27.75	29600	29850	29000	38850	20950	29900	29344.58	3.82	4675	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6080	9.47	0.52	12	0.11	3062.00	55263.00	41000	20230901	-29.27	20500	20221013	41.46	41000	-29.27	20230901	23700	22.36	20230228	41000	-29.27	20230901	20500	41.46	20221013	2.18	Y	036830	500	104 억	800447	N	N	684	N	N
8	20230927	100430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29250	-650	5	-2.17	487891350	16585	20.37	29600	29850	29000	38850	20950	29900	29417.63	3.82	2829	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6132	9.55	0.53	12	0.08	3062.00	55263.00	41000	20230901	-28.66	20500	20221013	42.68	41000	-28.66	20230901	23700	23.42	20230228	41000	-28.66	20230901	20500	42.68	20221013	2.18	Y	036830	500	104 억	800447	N	N	684	N	N
9	20230927	090436	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29650	-250	5	-0.84	86932850	2939	3.61	29600	29850	29000	38850	20950	29900	29579.06	3.82	69	31566	30732	30166	29332	28766	30450	29050	105	8950	500	22120	50	1	20964056	6216	9.68	0.54	12	0.01	3062.00	55263.00	41000	20230901	-27.68	20500	20221013	44.63	41000	-27.68	20230901	23700	25.11	20230228	41000	-27.68	20230901	20500	44.63	20221013	2.18	Y	036830	500	104 억	800447	N	N	684	N	N
10	20230926	160430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29900	-650	5	-2.13	2441390550	81316	97.50	30450	31000	29600	39700	21400	30550	30024.04	3.66	33454	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6268	9.76	0.54	12	0.39	3062.00	55263.00	41000	20230901	-27.07	20500	20221013	45.85	41000	-27.07	20230901	23700	26.16	20230228	41000	-27.07	20230901	20500	45.85	20221013	2.31	Y	036830	500	104 억	767609	N	N	684	N	N
11	20230926	150432	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29900	-650	5	-2.13	2333071400	77691	93.15	30450	31000	29600	39700	21400	30550	30030.14	3.66	34005	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6268	9.76	0.54	12	0.37	3062.00	55263.00	41000	20230901	-27.07	20500	20221013	45.85	41000	-27.07	20230901	23700	26.16	20230228	41000	-27.07	20230901	20500	45.85	20221013	2.31	Y	036830	500	104 억	767609	N	N	1160	N	N
12	20230926	140426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29700	-850	5	-2.78	2011618300	66884	80.20	30450	31000	29600	39700	21400	30550	30076.23	3.66	27279	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6226	9.70	0.54	12	0.32	3062.00	55263.00	41000	20230901	-27.56	20500	20221013	44.88	41000	-27.56	20230901	23700	25.32	20230228	41000	-27.56	20230901	20500	44.88	20221013	2.31	Y	036830	500	104 억	767609	N	N	1160	N	N
13	20230926	130427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	-600	5	-1.96	1453949550	48144	57.73	30450	31000	29850	39700	21400	30550	30200.02	3.66	16583	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6279	9.78	0.54	12	0.23	3062.00	55263.00	41000	20230901	-26.95	20500	20221013	46.10	41000	-26.95	20230901	23700	26.37	20230228	41000	-26.95	20230901	20500	46.10	20221013	2.31	Y	036830	500	104 억	767609	N	N	1160	N	N
14	20230926	120430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29850	-700	5	-2.29	1121829850	37065	44.44	30450	31000	29850	39700	21400	30550	30266.55	3.66	12573	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6258	9.75	0.54	12	0.18	3062.00	55263.00	41000	20230901	-27.20	20500	20221013	45.61	41000	-27.20	20230901	23700	25.95	20230228	41000	-27.20	20230901	20500	45.61	20221013	2.31	Y	036830	500	104 억	767609	N	N	1160	N	N
15	20230926	110429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30000	-550	5	-1.80	828457400	27272	32.70	30450	31000	29950	39700	21400	30550	30377.58	3.66	6593	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6289	9.80	0.54	12	0.13	3062.00	55263.00	41000	20230901	-26.83	20500	20221013	46.34	41000	-26.83	20230901	23700	26.58	20230228	41000	-26.83	20230901	20500	46.34	20221013	2.31	Y	036830	500	104 억	767609	N	N	1160	N	N
16	20230926	100428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30200	-350	5	-1.15	623144000	20465	24.54	30450	31000	29950	39700	21400	30550	30449.25	3.66	6128	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6331	9.86	0.55	12	0.10	3062.00	55263.00	41000	20230901	-26.34	20500	20221013	47.32	41000	-26.34	20230901	23700	27.43	20230228	41000	-26.34	20230901	20500	47.32	20221013	2.31	Y	036830	500	104 억	767609	N	N	1160	N	N
17	20230926	090428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30850	300	2	0.98	95609700	3124	3.75	30450	31000	30450	39700	21400	30550	30604.90	3.66	1752	31983	31266	30783	30066	29583	31025	29825	105	9150	500	22600	50	1	20964056	6467	10.08	0.56	12	0.01	3062.00	55263.00	41000	20230901	-24.76	20500	20221013	50.49	41000	-24.76	20230901	23700	30.17	20230228	41000	-24.76	20230901	20500	50.49	20221013	2.31	Y	036830	500	104 억	767609	N	N	1160	N	N
18	20230925	160428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30550	-950	5	-3.02	2563008650	83384	87.01	31500	31500	30300	40950	22050	31500	30737.69	3.64	4924	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6405	9.98	0.55	12	0.40	3062.00	55263.00	41000	20230901	-25.49	20500	20221013	49.02	41000	-25.49	20230901	23700	28.90	20230228	41000	-25.49	20230901	20500	49.02	20221013	2.34	Y	036830	500	104 억	763050	N	N	1160	N	N
19	20230925	150431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30700	-800	5	-2.54	2083252150	67705	70.65	31500	31500	30300	40950	22050	31500	30769.55	3.64	3557	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6436	10.03	0.56	12	0.32	3062.00	55263.00	41000	20230901	-25.12	20500	20221013	49.76	41000	-25.12	20230901	23700	29.54	20230228	41000	-25.12	20230901	20500	49.76	20221013	2.34	Y	036830	500	104 억	763050	N	N	2387	N	N
20	20230925	140423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30550	-950	5	-3.02	1575246550	51147	53.37	31500	31500	30300	40950	22050	31500	30798.42	3.64	2381	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6405	9.98	0.55	12	0.24	3062.00	55263.00	41000	20230901	-25.49	20500	20221013	49.02	41000	-25.49	20230901	23700	28.90	20230228	41000	-25.49	20230901	20500	49.02	20221013	2.34	Y	036830	500	104 억	763050	N	N	2387	N	N
21	20230925	130425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31050	-450	5	-1.43	1150926900	37347	38.97	31500	31500	30300	40950	22050	31500	30817.12	3.64	1273	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6509	10.14	0.56	12	0.18	3062.00	55263.00	41000	20230901	-24.27	20500	20221013	51.46	41000	-24.27	20230901	23700	31.01	20230228	41000	-24.27	20230901	20500	51.46	20221013	2.34	Y	036830	500	104 억	763050	N	N	2387	N	N
22	20230925	120430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30700	-800	5	-2.54	978077250	31759	33.14	31500	31500	30300	40950	22050	31500	30796.85	3.64	2495	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6436	10.03	0.56	12	0.15	3062.00	55263.00	41000	20230901	-25.12	20500	20221013	49.76	41000	-25.12	20230901	23700	29.54	20230228	41000	-25.12	20230901	20500	49.76	20221013	2.34	Y	036830	500	104 억	763050	N	N	2387	N	N
23	20230925	110425	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30600	-900	5	-2.86	780778600	25325	26.43	31500	31500	30300	40950	22050	31500	30830.35	3.64	-279	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6415	9.99	0.55	12	0.12	3062.00	55263.00	41000	20230901	-25.37	20500	20221013	49.27	41000	-25.37	20230901	23700	29.11	20230228	41000	-25.37	20230901	20500	49.27	20221013	2.34	Y	036830	500	104 억	763050	N	N	2387	N	N
24	20230925	100427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30850	-650	5	-2.06	401386050	12948	13.51	31500	31500	30800	40950	22050	31500	30999.85	3.64	-2564	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6467	10.08	0.56	12	0.06	3062.00	55263.00	41000	20230901	-24.76	20500	20221013	50.49	41000	-24.76	20230901	23700	30.17	20230228	41000	-24.76	20230901	20500	50.49	20221013	2.34	Y	036830	500	104 억	763050	N	N	2387	N	N
25	20230925	090426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31050	-450	5	-1.43	33223600	1068	1.11	31500	31500	30900	40950	22050	31500	31108.24	3.64	-575	32233	31866	31333	30966	30433	32050	31150	105	9450	500	23310	50	1	20964056	6509	10.14	0.56	12	0.01	3062.00	55263.00	41000	20230901	-24.27	20500	20221013	51.46	41000	-24.27	20230901	23700	31.01	20230228	41000	-24.27	20230901	20500	51.46	20221013	2.34	Y	036830	500	104 억	763050	N	N	2387	N	N
26	20230922	160440	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31500	-350	5	-1.10	2989135100	95789	123.66	31050	31700	30800	41400	22300	31850	31205.39	3.48	33553	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6604	10.29	0.57	12	0.46	3062.00	55263.00	41000	20230901	-23.17	20500	20221013	53.66	41000	-23.17	20230901	23700	32.91	20230228	41000	-23.17	20230901	20500	53.66	20221013	2.28	Y	036830	500	104 억	730340	N	N	2387	N	N
27	20230922	150437	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31400	-450	5	-1.41	2792244950	89529	115.58	31050	31700	30800	41400	22300	31850	31188.16	3.48	32789	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6583	10.25	0.57	12	0.43	3062.00	55263.00	41000	20230901	-23.41	20500	20221013	53.17	41000	-23.41	20230901	23700	32.49	20230228	41000	-23.41	20230901	20500	53.17	20221013	2.28	Y	036830	500	104 억	730340	N	N	8909	N	N
28	20230922	140438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31600	-250	5	-0.78	2274670400	73043	94.29	31050	31700	30800	41400	22300	31850	31141.52	3.48	31206	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6625	10.32	0.57	12	0.35	3062.00	55263.00	41000	20230901	-22.93	20500	20221013	54.15	41000	-22.93	20230901	23700	33.33	20230228	41000	-22.93	20230901	20500	54.15	20221013	2.28	Y	036830	500	104 억	730340	N	N	8909	N	N
29	20230922	130413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31350	-500	5	-1.57	2009389350	64591	83.38	31050	31650	30800	41400	22300	31850	31109.43	3.48	29085	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6572	10.24	0.57	12	0.31	3062.00	55263.00	41000	20230901	-23.54	20500	20221013	52.93	41000	-23.54	20230901	23700	32.28	20230228	41000	-23.54	20230901	20500	52.93	20221013	2.28	Y	036830	500	104 억	730340	N	N	8909	N	N
30	20230922	120410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31350	-500	5	-1.57	1816041250	58423	75.42	31050	31650	30800	41400	22300	31850	31084.35	3.48	27466	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6572	10.24	0.57	12	0.28	3062.00	55263.00	41000	20230901	-23.54	20500	20221013	52.93	41000	-23.54	20230901	23700	32.28	20230228	41000	-23.54	20230901	20500	52.93	20221013	2.28	Y	036830	500	104 억	730340	N	N	8909	N	N
31	20230922	110410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31200	-650	5	-2.04	1581827500	50948	65.77	31050	31650	30800	41400	22300	31850	31047.88	3.48	25928	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6541	10.19	0.56	12	0.24	3062.00	55263.00	41000	20230901	-23.90	20500	20221013	52.20	41000	-23.90	20230901	23700	31.65	20230228	41000	-23.90	20230901	20500	52.20	20221013	2.28	Y	036830	500	104 억	730340	N	N	8909	N	N
32	20230922	100410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30950	-900	5	-2.83	1338379450	43095	55.63	31050	31650	30900	41400	22300	31850	31056.49	3.48	23482	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6488	10.11	0.56	12	0.21	3062.00	55263.00	41000	20230901	-24.51	20500	20221013	50.98	41000	-24.51	20230901	23700	30.59	20230228	41000	-24.51	20230901	20500	50.98	20221013	2.28	Y	036830	500	104 억	730340	N	N	8909	N	N
33	20230922	090406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31100	-750	5	-2.35	82836750	2662	3.44	31050	31300	31000	41400	22300	31850	31118.24	3.48	796	33383	32616	32033	31266	30683	32325	30975	105	9550	500	23560	50	1	20964056	6520	10.16	0.56	12	0.01	3062.00	55263.00	41000	20230901	-24.15	20500	20221013	51.71	41000	-24.15	20230901	23700	31.22	20230228	41000	-24.15	20230901	20500	51.71	20221013	2.28	Y	036830	500	104 억	730340	N	N	8909	N	N
34	20230921	160412	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31850	-1100	5	-3.34	2464489200	77404	66.54	32400	32800	31450	42800	23100	32950	31839.25	3.43	15644	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6677	10.40	0.58	12	0.37	3062.00	55263.00	41000	20230901	-22.32	20500	20221013	55.37	41000	-22.32	20230901	23700	34.39	20230228	41000	-22.32	20230901	20500	55.37	20221013	2.22	Y	036830	500	104 억	718784	N	N	8909	N	N
35	20230921	150406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31550	-1400	5	-4.25	2241048500	70353	60.48	32400	32800	31500	42800	23100	32950	31854.34	3.43	13935	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6614	10.30	0.57	12	0.34	3062.00	55263.00	41000	20230901	-23.05	20500	20221013	53.90	41000	-23.05	20230901	23700	33.12	20230228	41000	-23.05	20230901	20500	53.90	20221013	2.22	Y	036830	500	104 억	718784	N	N	10661	N	N
36	20230921	140409	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31750	-1200	5	-3.64	1541493100	48296	41.52	32400	32800	31600	42800	23100	32950	31917.61	3.43	9712	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6656	10.37	0.57	12	0.23	3062.00	55263.00	41000	20230901	-22.56	20500	20221013	54.88	41000	-22.56	20230901	23700	33.97	20230228	41000	-22.56	20230901	20500	54.88	20221013	2.22	Y	036830	500	104 억	718784	N	N	10661	N	N
37	20230921	130405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31800	-1150	5	-3.49	1147047900	35890	30.85	32400	32800	31600	42800	23100	32950	31960.10	3.43	6777	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6667	10.39	0.58	12	0.17	3062.00	55263.00	41000	20230901	-22.44	20500	20221013	55.12	41000	-22.44	20230901	23700	34.18	20230228	41000	-22.44	20230901	20500	55.12	20221013	2.22	Y	036830	500	104 억	718784	N	N	10661	N	N
38	20230921	120403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31650	-1300	5	-3.95	979648100	30622	26.32	32400	32800	31600	42800	23100	32950	31991.64	3.43	6867	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6635	10.34	0.57	12	0.15	3062.00	55263.00	41000	20230901	-22.80	20500	20221013	54.39	41000	-22.80	20230901	23700	33.54	20230228	41000	-22.80	20230901	20500	54.39	20221013	2.22	Y	036830	500	104 억	718784	N	N	10661	N	N
39	20230921	110413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32000	-950	5	-2.88	593465950	18447	15.86	32400	32800	31800	42800	23100	32950	32171.41	3.43	1705	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6708	10.45	0.58	12	0.09	3062.00	55263.00	41000	20230901	-21.95	20500	20221013	56.10	41000	-21.95	20230901	23700	35.02	20230228	41000	-21.95	20230901	20500	56.10	20221013	2.22	Y	036830	500	104 억	718784	N	N	10661	N	N
40	20230921	100405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32000	-950	5	-2.88	390772450	12093	10.40	32400	32800	31900	42800	23100	32950	32313.94	3.43	1551	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6708	10.45	0.58	12	0.06	3062.00	55263.00	41000	20230901	-21.95	20500	20221013	56.10	41000	-21.95	20230901	23700	35.02	20230228	41000	-21.95	20230901	20500	56.10	20221013	2.22	Y	036830	500	104 억	718784	N	N	10661	N	N
41	20230921	090410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32650	-300	5	-0.91	23127200	712	0.61	32400	32800	32400	42800	23100	32950	32482.02	3.43	163	35316	34132	33216	32032	31116	33675	31575	105	9850	500	24380	50	1	20964056	6845	10.66	0.59	12	0.00	3062.00	55263.00	41000	20230901	-20.37	20500	20221013	59.27	41000	-20.37	20230901	23700	37.76	20230228	41000	-20.37	20230901	20500	59.27	20221013	2.22	Y	036830	500	104 억	718784	N	N	10661	N	N
42	20230920	160411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32950	-500	5	-1.49	3841856250	116064	86.01	33450	34400	32300	43450	23450	33450	33101.42	3.35	9127	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	6908	10.76	0.60	12	0.55	3062.00	55263.00	41000	20230901	-19.63	20500	20221013	60.73	41000	-19.63	20230901	23700	39.03	20230228	41000	-19.63	20230901	20500	60.73	20221013	2.09	Y	036830	500	104 억	702920	N	N	10661	N	N
43	20230920	150400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32700	-750	5	-2.24	3536748000	106816	79.16	33450	34400	32300	43450	23450	33450	33110.66	3.35	9126	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	6855	10.68	0.59	12	0.51	3062.00	55263.00	41000	20230901	-20.24	20500	20221013	59.51	41000	-20.24	20230901	23700	37.97	20230228	41000	-20.24	20230901	20500	59.51	20221013	2.09	Y	036830	500	104 억	702920	N	N	34862	N	N
44	20230920	140404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32700	-750	5	-2.24	2848363450	85760	63.56	33450	34400	32300	43450	23450	33450	33213.19	3.35	454	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	6855	10.68	0.59	12	0.41	3062.00	55263.00	41000	20230901	-20.24	20500	20221013	59.51	41000	-20.24	20230901	23700	37.97	20230228	41000	-20.24	20230901	20500	59.51	20221013	2.09	Y	036830	500	104 억	702920	N	N	34862	N	N
45	20230920	130403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32800	-650	5	-1.94	2629836000	79102	58.62	33450	34400	32300	43450	23450	33450	33246.14	3.35	295	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	6876	10.71	0.59	12	0.38	3062.00	55263.00	41000	20230901	-20.00	20500	20221013	60.00	41000	-20.00	20230901	23700	38.40	20230228	41000	-20.00	20230901	20500	60.00	20221013	2.09	Y	036830	500	104 억	702920	N	N	34862	N	N
46	20230920	120402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32400	-1050	5	-3.14	2201585350	66024	48.93	33450	34400	32300	43450	23450	33450	33345.23	3.35	1305	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	6792	10.58	0.59	12	0.31	3062.00	55263.00	41000	20230901	-20.98	20500	20221013	58.05	41000	-20.98	20230901	23700	36.71	20230228	41000	-20.98	20230901	20500	58.05	20221013	2.09	Y	036830	500	104 억	702920	N	N	34862	N	N
47	20230920	110406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33050	-400	5	-1.20	1465113500	43464	32.21	33450	34400	33050	43450	23450	33450	33708.67	3.35	-1690	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	6929	10.79	0.60	12	0.21	3062.00	55263.00	41000	20230901	-19.39	20500	20221013	61.22	41000	-19.39	20230901	23700	39.45	20230228	41000	-19.39	20230901	20500	61.22	20221013	2.09	Y	036830	500	104 억	702920	N	N	34862	N	N
48	20230920	100357	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33650	200	2	0.60	1085621500	32056	23.76	33450	34400	33100	43450	23450	33450	33866.41	3.35	-548	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	7054	10.99	0.61	12	0.15	3062.00	55263.00	41000	20230901	-17.93	20500	20221013	64.15	41000	-17.93	20230901	23700	41.98	20230228	41000	-17.93	20230901	20500	64.15	20221013	2.09	Y	036830	500	104 억	702920	N	N	34862	N	N
49	20230920	090403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33250	-200	5	-0.60	41801200	1252	0.93	33450	33550	33200	43450	23450	33450	33387.54	3.35	-406	35816	34632	33566	32382	31316	34100	31850	105	10000	500	24750	50	1	20964056	6971	10.86	0.60	12	0.01	3062.00	55263.00	41000	20230901	-18.90	20500	20221013	62.20	41000	-18.90	20230901	23700	40.30	20230228	41000	-18.90	20230901	20500	62.20	20221013	2.09	Y	036830	500	104 억	702920	N	N	34862	N	N
50	20230919	160400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33450	-1400	5	-4.02	4469741050	134512	70.88	34750	34750	32500	45300	24400	34850	33225.30	3.65	-57653	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	7012	10.92	0.61	12	0.64	3062.00	55263.00	41000	20230901	-18.41	20500	20221013	63.17	41000	-18.41	20230901	23700	41.14	20230228	41000	-18.41	20230901	20500	63.17	20221013	2.09	Y	036830	500	104 억	764658	N	N	34862	N	N
51	20230919	150359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32950	-1900	5	-5.45	3814225250	114859	60.53	34750	34750	32500	45300	24400	34850	33206.07	3.65	-54399	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	6908	10.76	0.60	12	0.55	3062.00	55263.00	41000	20230901	-19.63	20500	20221013	60.73	41000	-19.63	20230901	23700	39.03	20230228	41000	-19.63	20230901	20500	60.73	20221013	2.09	Y	036830	500	104 억	764658	N	N	14297	N	N
52	20230919	140358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33000	-1850	5	-5.31	3517911250	105880	55.79	34750	34750	32500	45300	24400	34850	33223.50	3.65	-49590	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	6918	10.78	0.60	12	0.51	3062.00	55263.00	41000	20230901	-19.51	20500	20221013	60.98	41000	-19.51	20230901	23700	39.24	20230228	41000	-19.51	20230901	20500	60.98	20221013	2.09	Y	036830	500	104 억	764658	N	N	14297	N	N
53	20230919	130354	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33100	-1750	5	-5.02	3158403750	95005	50.06	34750	34750	32500	45300	24400	34850	33242.46	3.65	-45932	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	6939	10.81	0.60	12	0.45	3062.00	55263.00	41000	20230901	-19.27	20500	20221013	61.46	41000	-19.27	20230901	23700	39.66	20230228	41000	-19.27	20230901	20500	61.46	20221013	2.09	Y	036830	500	104 억	764658	N	N	14297	N	N
54	20230919	120405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33200	-1650	5	-4.73	2781547850	83690	44.10	34750	34750	32500	45300	24400	34850	33233.87	3.65	-42568	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	6960	10.84	0.60	12	0.40	3062.00	55263.00	41000	20230901	-19.02	20500	20221013	61.95	41000	-19.02	20230901	23700	40.08	20230228	41000	-19.02	20230901	20500	61.95	20221013	2.09	Y	036830	500	104 억	764658	N	N	14297	N	N
55	20230919	110405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32550	-2300	5	-6.60	2082968850	62426	32.90	34750	34750	32550	45300	24400	34850	33363.98	3.65	-32694	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	6824	10.63	0.59	12	0.30	3062.00	55263.00	41000	20230901	-20.61	20500	20221013	58.78	41000	-20.61	20230901	23700	37.34	20230228	41000	-20.61	20230901	20500	58.78	20221013	2.09	Y	036830	500	104 억	764658	N	N	14297	N	N
56	20230919	100401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32950	-1900	5	-5.45	1353002550	40113	21.14	34750	34750	32950	45300	24400	34850	33726.22	3.65	-20588	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	6908	10.76	0.60	12	0.19	3062.00	55263.00	41000	20230901	-19.63	20500	20221013	60.73	41000	-19.63	20230901	23700	39.03	20230228	41000	-19.63	20230901	20500	60.73	20221013	2.09	Y	036830	500	104 억	764658	N	N	14297	N	N
57	20230919	090401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34150	-700	5	-2.01	269516350	7894	4.16	34750	34750	33800	45300	24400	34850	34130.35	3.65	-5087	36950	35900	33950	32900	30950	36425	33425	105	10450	500	25780	50	1	20964056	7159	11.15	0.62	12	0.04	3062.00	55263.00	41000	20230901	-16.71	20500	20221013	66.59	41000	-16.71	20230901	23700	44.09	20230228	41000	-16.71	20230901	20500	66.59	20221013	2.09	Y	036830	500	104 억	764658	N	N	14297	N	N
58	20230918	160403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34850	1600	2	4.81	6408075100	188473	161.89	33200	35000	32000	43200	23300	33250	34000.21	3.95	-58531	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	7306	11.38	0.63	12	0.90	3062.00	55263.00	41000	20230901	-15.00	20500	20221013	70.00	41000	-15.00	20230901	23700	47.05	20230228	41000	-15.00	20230901	20500	70.00	20221013	2.10	Y	036830	500	104 억	827438	N	N	14297	N	N
59	20230918	150359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34750	1500	2	4.51	5820629200	171575	147.38	33200	35000	32000	43200	23300	33250	33925.13	3.95	-51960	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	7285	11.35	0.63	12	0.82	3062.00	55263.00	41000	20230901	-15.24	20500	20221013	69.51	41000	-15.24	20230901	23700	46.62	20230228	41000	-15.24	20230901	20500	69.51	20221013	2.10	Y	036830	500	104 억	827438	N	N	6985	N	N
60	20230918	140408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34650	1400	2	4.21	4425524000	131466	112.93	33200	34950	32000	43200	23300	33250	33663.22	3.95	-32590	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	7264	11.32	0.63	12	0.63	3062.00	55263.00	41000	20230901	-15.49	20500	20221013	69.02	41000	-15.49	20230901	23700	46.20	20230228	41000	-15.49	20230901	20500	69.02	20221013	2.10	Y	036830	500	104 억	827438	N	N	6985	N	N
61	20230918	130359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33600	350	2	1.05	2317879650	70143	60.25	33200	33750	32000	43200	23300	33250	33044.74	3.95	-16085	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	7044	10.97	0.61	12	0.33	3062.00	55263.00	41000	20230901	-18.05	20500	20221013	63.90	41000	-18.05	20230901	23700	41.77	20230228	41000	-18.05	20230901	20500	63.90	20221013	2.10	Y	036830	500	104 억	827438	N	N	6985	N	N
62	20230918	120401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33250	0	3	0.00	2103482750	63726	54.74	33200	33750	32000	43200	23300	33250	33007.82	3.95	-13775	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	6971	10.86	0.60	12	0.30	3062.00	55263.00	41000	20230901	-18.90	20500	20221013	62.20	41000	-18.90	20230901	23700	40.30	20230228	41000	-18.90	20230901	20500	62.20	20221013	2.10	Y	036830	500	104 억	827438	N	N	6985	N	N
63	20230918	110403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33300	50	2	0.15	1652743250	50273	43.18	33200	33600	32000	43200	23300	33250	32874.54	3.95	-8632	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	6981	10.88	0.60	12	0.24	3062.00	55263.00	41000	20230901	-18.78	20500	20221013	62.44	41000	-18.78	20230901	23700	40.51	20230228	41000	-18.78	20230901	20500	62.44	20221013	2.10	Y	036830	500	104 억	827438	N	N	6985	N	N
64	20230918	100357	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32900	-350	5	-1.05	1028051000	31507	27.06	33200	33200	32000	43200	23300	33250	32627.11	3.95	1986	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	6897	10.74	0.60	12	0.15	3062.00	55263.00	41000	20230901	-19.76	20500	20221013	60.49	41000	-19.76	20230901	23700	38.82	20230228	41000	-19.76	20230901	20500	60.49	20221013	2.10	Y	036830	500	104 억	827438	N	N	6985	N	N
65	20230918	090353	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32300	-950	5	-2.86	273722050	8317	7.14	33200	33200	32300	43200	23300	33250	32906.61	3.95	-3157	34316	33782	32816	32282	31316	34050	32550	105	9950	500	24600	50	1	20964056	6771	10.55	0.58	12	0.04	3062.00	55263.00	41000	20230901	-21.22	20500	20221013	57.56	41000	-21.22	20230901	23700	36.29	20230228	41000	-21.22	20230901	20500	57.56	20221013	2.10	Y	036830	500	104 억	827438	N	N	6985	N	N
66	20230915	160359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33250	1400	2	4.40	3822782650	116136	118.20	32000	33350	31850	41400	22300	31850	32915.82	4.08	-24968	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6971	10.86	0.60	12	0.55	3062.00	55263.00	41000	20230901	-18.90	20500	20221013	62.20	41000	-18.90	20230901	23700	40.30	20230228	41000	-18.90	20230901	20500	62.20	20221013	2.07	Y	036830	500	104 억	854452	N	N	6982	N	N
67	20230915	150400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33050	1200	2	3.77	3441761050	104648	106.50	32000	33350	31850	41400	22300	31850	32888.93	4.08	-21964	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6929	10.79	0.60	12	0.50	3062.00	55263.00	41000	20230901	-19.39	20500	20221013	61.22	41000	-19.39	20230901	23700	39.45	20230228	41000	-19.39	20230901	20500	61.22	20221013	2.07	Y	036830	500	104 억	854452	N	N	1788	N	N
68	20230915	140358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33000	1150	2	3.61	2887146450	87866	89.42	32000	33350	31850	41400	22300	31850	32858.52	4.08	-17712	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6918	10.78	0.60	12	0.42	3062.00	55263.00	41000	20230901	-19.51	20500	20221013	60.98	41000	-19.51	20230901	23700	39.24	20230228	41000	-19.51	20230901	20500	60.98	20221013	2.07	Y	036830	500	104 억	854452	N	N	1788	N	N
69	20230915	130356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33200	1350	2	4.24	2548013950	77611	78.99	32000	33350	31850	41400	22300	31850	32830.58	4.08	-14756	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6960	10.84	0.60	12	0.37	3062.00	55263.00	41000	20230901	-19.02	20500	20221013	61.95	41000	-19.02	20230901	23700	40.08	20230228	41000	-19.02	20230901	20500	61.95	20221013	2.07	Y	036830	500	104 억	854452	N	N	1788	N	N
70	20230915	120401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33200	1350	2	4.24	2258612850	68908	70.13	32000	33350	31850	41400	22300	31850	32777.22	4.08	-13403	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6960	10.84	0.60	12	0.33	3062.00	55263.00	41000	20230901	-19.02	20500	20221013	61.95	41000	-19.02	20230901	23700	40.08	20230228	41000	-19.02	20230901	20500	61.95	20221013	2.07	Y	036830	500	104 억	854452	N	N	1788	N	N
71	20230915	110401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32800	950	2	2.98	1683637250	51528	52.44	32000	33150	31850	41400	22300	31850	32674.22	4.08	-9425	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6876	10.71	0.59	12	0.25	3062.00	55263.00	41000	20230901	-20.00	20500	20221013	60.00	41000	-20.00	20230901	23700	38.40	20230228	41000	-20.00	20230901	20500	60.00	20221013	2.07	Y	036830	500	104 억	854452	N	N	1788	N	N
72	20230915	100402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32750	900	2	2.83	818347250	25232	25.68	32000	32850	31850	41400	22300	31850	32432.91	4.08	-2690	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6866	10.70	0.59	12	0.12	3062.00	55263.00	41000	20230901	-20.12	20500	20221013	59.76	41000	-20.12	20230901	23700	38.19	20230228	41000	-20.12	20230901	20500	59.76	20221013	2.07	Y	036830	500	104 억	854452	N	N	1788	N	N
73	20230915	090354	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31850	0	3	0.00	71113850	2225	2.26	32000	32250	31850	41400	22300	31850	31961.28	4.08	-674	32916	32382	32016	31482	31116	32200	31300	105	9550	500	23560	50	1	20964056	6677	10.40	0.58	12	0.01	3062.00	55263.00	41000	20230901	-22.32	20500	20221013	55.37	41000	-22.32	20230901	23700	34.39	20230228	41000	-22.32	20230901	20500	55.37	20221013	2.07	Y	036830	500	104 억	854452	N	N	1788	N	N
74	20230914	160359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31850	50	2	0.16	3124359750	97639	75.18	31900	32550	31650	41300	22300	31800	31999.24	4.05	1685	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6677	10.40	0.58	12	0.47	3062.00	55263.00	41000	20230901	-22.32	20500	20221013	55.37	41000	-22.32	20230901	23700	34.39	20230228	41000	-22.32	20230901	20500	55.37	20221013	2.09	Y	036830	500	104 억	849113	N	N	1788	N	N
75	20230914	150352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32000	200	2	0.63	2793887250	87271	67.20	31900	32550	31650	41300	22300	31800	32013.93	4.05	5459	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6708	10.45	0.58	12	0.42	3062.00	55263.00	41000	20230901	-21.95	20500	20221013	56.10	41000	-21.95	20230901	23700	35.02	20230228	41000	-21.95	20230901	20500	56.10	20221013	2.09	Y	036830	500	104 억	849113	N	N	10627	N	N
76	20230914	140352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31700	-100	5	-0.31	2414536150	75358	58.02	31900	32550	31650	41300	22300	31800	32040.87	4.05	4969	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6646	10.35	0.57	12	0.36	3062.00	55263.00	41000	20230901	-22.68	20500	20221013	54.63	41000	-22.68	20230901	23700	33.76	20230228	41000	-22.68	20230901	20500	54.63	20221013	2.09	Y	036830	500	104 억	849113	N	N	10627	N	N
77	20230914	130350	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32100	300	2	0.94	1456301750	45292	34.87	31900	32550	31800	41300	22300	31800	32153.62	4.05	-4587	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6729	10.48	0.58	12	0.22	3062.00	55263.00	41000	20230901	-21.71	20500	20221013	56.59	41000	-21.71	20230901	23700	35.44	20230228	41000	-21.71	20230901	20500	56.59	20221013	2.09	Y	036830	500	104 억	849113	N	N	10627	N	N
78	20230914	120359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32250	450	2	1.42	1290201350	40126	30.90	31900	32550	31800	41300	22300	31800	32153.75	4.05	-3886	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6761	10.53	0.58	12	0.19	3062.00	55263.00	41000	20230901	-21.34	20500	20221013	57.32	41000	-21.34	20230901	23700	36.08	20230228	41000	-21.34	20230901	20500	57.32	20221013	2.09	Y	036830	500	104 억	849113	N	N	10627	N	N
79	20230914	110353	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32000	200	2	0.63	1132875550	35239	27.13	31900	32550	31800	41300	22300	31800	32148.35	4.05	-5136	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6708	10.45	0.58	12	0.17	3062.00	55263.00	41000	20230901	-21.95	20500	20221013	56.10	41000	-21.95	20230901	23700	35.02	20230228	41000	-21.95	20230901	20500	56.10	20221013	2.09	Y	036830	500	104 억	849113	N	N	10627	N	N
80	20230914	100348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32350	550	2	1.73	718277200	22301	17.17	31900	32550	31850	41300	22300	31800	32208.30	4.05	-174	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6782	10.56	0.59	12	0.11	3062.00	55263.00	41000	20230901	-21.10	20500	20221013	57.80	41000	-21.10	20230901	23700	36.50	20230228	41000	-21.10	20230901	20500	57.80	20221013	2.09	Y	036830	500	104 억	849113	N	N	10627	N	N
81	20230914	090355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32050	250	2	0.79	81744250	2548	1.96	31900	32250	31900	41300	22300	31800	32081.73	4.05	-1222	34033	32916	32083	30966	30133	32500	30550	105	9500	500	23530	50	1	20964056	6719	10.47	0.58	12	0.01	3062.00	55263.00	41000	20230901	-21.83	20500	20221013	56.34	41000	-21.83	20230901	23700	35.23	20230228	41000	-21.83	20230901	20500	56.34	20221013	2.09	Y	036830	500	104 억	849113	N	N	10627	N	N
82	20230913	160357	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31800	-1150	5	-3.49	4148514550	129697	137.23	32700	33200	31250	42800	23100	32950	31986.39	4.03	-1330	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6667	10.39	0.58	12	0.62	3062.00	55263.00	41000	20230901	-22.44	20500	20221013	55.12	41000	-22.44	20230901	23700	34.18	20230228	41000	-22.44	20230901	20500	55.12	20221013	2.30	Y	036830	500	104 억	844511	N	N	10569	N	N
83	20230913	150352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31400	-1550	5	-4.70	3652112950	113939	120.55	32700	33200	31250	42800	23100	32950	32053.03	4.03	-6838	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6583	10.25	0.57	12	0.54	3062.00	55263.00	41000	20230901	-23.41	20500	20221013	53.17	41000	-23.41	20230901	23700	32.49	20230228	41000	-23.41	20230901	20500	53.17	20221013	2.30	Y	036830	500	104 억	844511	N	N	7854	N	N
84	20230913	140355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32250	-700	5	-2.12	2201347900	67948	71.89	32700	33200	31600	42800	23100	32950	32397.33	4.03	-9964	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6761	10.53	0.58	12	0.32	3062.00	55263.00	41000	20230901	-21.34	20500	20221013	57.32	41000	-21.34	20230901	23700	36.08	20230228	41000	-21.34	20230901	20500	57.32	20221013	2.30	Y	036830	500	104 억	844511	N	N	7854	N	N
85	20230913	130346	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32150	-800	5	-2.43	2061175250	63596	67.29	32700	33200	31600	42800	23100	32950	32410.24	4.03	-9694	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6740	10.50	0.58	12	0.30	3062.00	55263.00	41000	20230901	-21.59	20500	20221013	56.83	41000	-21.59	20230901	23700	35.65	20230228	41000	-21.59	20230901	20500	56.83	20221013	2.30	Y	036830	500	104 억	844511	N	N	7854	N	N
86	20230913	120358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32200	-750	5	-2.28	1938244200	59764	63.23	32700	33200	31600	42800	23100	32950	32431.42	4.03	-10134	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6750	10.52	0.58	12	0.29	3062.00	55263.00	41000	20230901	-21.46	20500	20221013	57.07	41000	-21.46	20230901	23700	35.86	20230228	41000	-21.46	20230901	20500	57.07	20221013	2.30	Y	036830	500	104 억	844511	N	N	7854	N	N
87	20230913	110352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32150	-800	5	-2.43	1803620400	55569	58.79	32700	33200	31600	42800	23100	32950	32457.09	4.03	-11051	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6740	10.50	0.58	12	0.27	3062.00	55263.00	41000	20230901	-21.59	20500	20221013	56.83	41000	-21.59	20230901	23700	35.65	20230228	41000	-21.59	20230901	20500	56.83	20221013	2.30	Y	036830	500	104 억	844511	N	N	7854	N	N
88	20230913	100349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32600	-350	5	-1.06	891121050	27138	28.71	32700	33200	32500	42800	23100	32950	32836.55	4.03	-10426	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6834	10.65	0.59	12	0.13	3062.00	55263.00	41000	20230901	-20.49	20500	20221013	59.02	41000	-20.49	20230901	23700	37.55	20230228	41000	-20.49	20230901	20500	59.02	20221013	2.30	Y	036830	500	104 억	844511	N	N	7854	N	N
89	20230913	090347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32950	0	3	0.00	73673850	2238	2.37	32700	33050	32700	42800	23100	32950	32919.16	4.03	695	34383	33666	33083	32366	31783	33375	32075	105	9850	500	24380	50	1	20964056	6908	10.76	0.60	12	0.01	3062.00	55263.00	41000	20230901	-19.63	20500	20221013	60.73	41000	-19.63	20230901	23700	39.03	20230228	41000	-19.63	20230901	20500	60.73	20221013	2.30	Y	036830	500	104 억	844511	N	N	7854	N	N
90	20230912	160344	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32950	-100	5	-0.30	3115117700	94377	35.35	33300	33800	32500	42950	23150	33050	33007.17	4.03	-5338	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	6908	10.76	0.60	12	0.45	3062.00	55263.00	41000	20230901	-19.63	20500	20221013	60.73	41000	-19.63	20230901	23700	39.03	20230228	41000	-19.63	20230901	20500	60.73	20221013	2.38	Y	036830	500	104 억	844849	N	N	7854	N	N
91	20230912	150351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32900	-150	5	-0.45	2966226500	89853	33.66	33300	33800	32500	42950	23150	33050	33011.99	4.03	-4534	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	6897	10.74	0.60	12	0.43	3062.00	55263.00	41000	20230901	-19.76	20500	20221013	60.49	41000	-19.76	20230901	23700	38.82	20230228	41000	-19.76	20230901	20500	60.49	20221013	2.38	Y	036830	500	104 억	844849	N	N	14994	N	N
92	20230912	140351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32900	-150	5	-0.45	2516576350	76186	28.54	33300	33800	32500	42950	23150	33050	33032.01	4.03	-39	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	6897	10.74	0.60	12	0.36	3062.00	55263.00	41000	20230901	-19.76	20500	20221013	60.49	41000	-19.76	20230901	23700	38.82	20230228	41000	-19.76	20230901	20500	60.49	20221013	2.38	Y	036830	500	104 억	844849	N	N	14994	N	N
93	20230912	130348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32900	-150	5	-0.45	2176921150	65825	24.66	33300	33800	32500	42950	23150	33050	33071.34	4.03	-1404	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	6897	10.74	0.60	12	0.31	3062.00	55263.00	41000	20230901	-19.76	20500	20221013	60.49	41000	-19.76	20230901	23700	38.82	20230228	41000	-19.76	20230901	20500	60.49	20221013	2.38	Y	036830	500	104 억	844849	N	N	14994	N	N
94	20230912	120342	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33150	100	2	0.30	1991974850	60211	22.56	33300	33800	32500	42950	23150	33050	33083.24	4.03	-1329	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	6950	10.83	0.60	12	0.29	3062.00	55263.00	41000	20230901	-19.15	20500	20221013	61.71	41000	-19.15	20230901	23700	39.87	20230228	41000	-19.15	20230901	20500	61.71	20221013	2.38	Y	036830	500	104 억	844849	N	N	14994	N	N
95	20230912	110347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32550	-500	5	-1.51	1632927750	49329	18.48	33300	33800	32500	42950	23150	33050	33102.79	4.03	-156	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	6824	10.63	0.59	12	0.24	3062.00	55263.00	41000	20230901	-20.61	20500	20221013	58.78	41000	-20.61	20230901	23700	37.34	20230228	41000	-20.61	20230901	20500	58.78	20221013	2.38	Y	036830	500	104 억	844849	N	N	14994	N	N
96	20230912	100346	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32900	-150	5	-0.45	1175604800	35337	13.24	33300	33800	32700	42950	23150	33050	33268.38	4.03	1282	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	6897	10.74	0.60	12	0.17	3062.00	55263.00	41000	20230901	-19.76	20500	20221013	60.49	41000	-19.76	20230901	23700	38.82	20230228	41000	-19.76	20230901	20500	60.49	20221013	2.38	Y	036830	500	104 억	844849	N	N	14994	N	N
97	20230912	090350	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33450	400	2	1.21	348416350	10415	3.90	33300	33800	33250	42950	23150	33050	33453.32	4.03	776	36250	34650	33650	32050	31050	34150	31550	105	9900	500	24450	50	1	20964056	7012	10.92	0.61	12	0.05	3062.00	55263.00	41000	20230901	-18.41	20500	20221013	63.17	41000	-18.41	20230901	23700	41.14	20230228	41000	-18.41	20230901	20500	63.17	20221013	2.38	Y	036830	500	104 억	844849	N	N	14994	N	N
98	20230911	160343	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33050	-2000	5	-5.71	8834289200	265968	217.39	35050	35250	32650	45550	24550	35050	33215.96	3.98	6990	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	6929	10.79	0.60	12	1.27	3062.00	55263.00	41000	20230901	-19.39	20500	20221013	61.22	41000	-19.39	20230901	23700	39.45	20230228	41000	-19.39	20230901	20500	61.22	20221013	2.55	Y	036830	500	104 억	834439	N	N	14994	N	N
99	20230911	150349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33000	-2050	5	-5.85	8223400450	247436	202.24	35050	35250	32650	45550	24550	35050	33234.45	3.98	7922	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	6918	10.78	0.60	12	1.18	3062.00	55263.00	41000	20230901	-19.51	20500	20221013	60.98	41000	-19.51	20230901	23700	39.24	20230228	41000	-19.51	20230901	20500	60.98	20221013	2.55	Y	036830	500	104 억	834439	N	N	7544	N	N
100	20230911	140354	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33050	-2000	5	-5.71	7963105600	239537	195.78	35050	35250	32650	45550	24550	35050	33243.74	3.98	9402	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	6929	10.79	0.60	12	1.14	3062.00	55263.00	41000	20230901	-19.39	20500	20221013	61.22	41000	-19.39	20230901	23700	39.45	20230228	41000	-19.39	20230901	20500	61.22	20221013	2.55	Y	036830	500	104 억	834439	N	N	7544	N	N
101	20230911	130342	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32800	-2250	5	-6.42	7268529950	218523	178.61	35050	35250	32650	45550	24550	35050	33262.08	3.98	9677	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	6876	10.71	0.59	12	1.04	3062.00	55263.00	41000	20230901	-20.00	20500	20221013	60.00	41000	-20.00	20230901	23700	38.40	20230228	41000	-20.00	20230901	20500	60.00	20221013	2.55	Y	036830	500	104 억	834439	N	N	7544	N	N
102	20230911	120345	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32800	-2250	5	-6.42	6767315950	203286	166.15	35050	35250	32650	45550	24550	35050	33289.63	3.98	11199	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	6876	10.71	0.59	12	0.97	3062.00	55263.00	41000	20230901	-20.00	20500	20221013	60.00	41000	-20.00	20230901	23700	38.40	20230228	41000	-20.00	20230901	20500	60.00	20221013	2.55	Y	036830	500	104 억	834439	N	N	7544	N	N
103	20230911	110338	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32900	-2150	5	-6.13	5859692450	175689	143.60	35050	35250	32650	45550	24550	35050	33352.64	3.98	14833	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	6897	10.74	0.60	12	0.84	3062.00	55263.00	41000	20230901	-19.76	20500	20221013	60.49	41000	-19.76	20230901	23700	38.82	20230228	41000	-19.76	20230901	20500	60.49	20221013	2.55	Y	036830	500	104 억	834439	N	N	7544	N	N
104	20230911	100341	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33350	-1700	5	-4.85	4392299650	131132	107.18	35050	35250	33050	45550	24550	35050	33495.25	3.98	28223	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	6992	10.89	0.60	12	0.63	3062.00	55263.00	41000	20230901	-18.66	20500	20221013	62.68	41000	-18.66	20230901	23700	40.72	20230228	41000	-18.66	20230901	20500	62.68	20221013	2.55	Y	036830	500	104 억	834439	N	N	7544	N	N
105	20230911	090340	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34400	-650	5	-1.85	258031950	7398	6.05	35050	35250	34300	45550	24550	35050	34878.61	3.98	-5644	36183	35616	34933	34366	33683	35275	34025	105	10500	500	25930	50	1	20964056	7212	11.23	0.62	12	0.04	3062.00	55263.00	41000	20230901	-16.10	20500	20221013	67.80	41000	-16.10	20230901	23700	45.15	20230228	41000	-16.10	20230901	20500	67.80	20221013	2.55	Y	036830	500	104 억	834439	N	N	7544	N	N
106	20230908	160345	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35050	-300	5	-0.85	4234865850	121735	70.33	35400	35500	34250	45950	24750	35350	34787.40	4.04	-12830	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7348	11.45	0.63	12	0.58	3062.00	55263.00	41000	20230901	-14.51	20500	20221013	70.98	41000	-14.51	20230901	23700	47.89	20230228	41000	-14.51	20230901	20500	70.98	20221013	2.64	Y	036830	500	104 억	847116	N	N	7544	N	N
107	20230908	150346	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34950	-400	5	-1.13	3848446750	110699	63.95	35400	35500	34250	45950	24750	35350	34764.95	4.04	-8667	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7327	11.41	0.63	12	0.53	3062.00	55263.00	41000	20230901	-14.76	20500	20221013	70.49	41000	-14.76	20230901	23700	47.47	20230228	41000	-14.76	20230901	20500	70.49	20221013	2.64	Y	036830	500	104 억	847116	N	N	6264	N	N
108	20230908	140345	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34350	-1000	5	-2.83	3121187450	89800	51.88	35400	35500	34250	45950	24750	35350	34757.09	4.04	-4454	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7201	11.22	0.62	12	0.43	3062.00	55263.00	41000	20230901	-16.22	20500	20221013	67.56	41000	-16.22	20230901	23700	44.94	20230228	41000	-16.22	20230901	20500	67.56	20221013	2.64	Y	036830	500	104 억	847116	N	N	6264	N	N
109	20230908	130348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34450	-900	5	-2.55	2746248250	78932	45.60	35400	35500	34250	45950	24750	35350	34792.57	4.04	-4905	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7222	11.25	0.62	12	0.38	3062.00	55263.00	41000	20230901	-15.98	20500	20221013	68.05	41000	-15.98	20230901	23700	45.36	20230228	41000	-15.98	20230901	20500	68.05	20221013	2.64	Y	036830	500	104 억	847116	N	N	6264	N	N
110	20230908	120353	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34800	-550	5	-1.56	2444438000	70207	40.56	35400	35500	34250	45950	24750	35350	34817.57	4.04	-5248	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7295	11.37	0.63	12	0.33	3062.00	55263.00	41000	20230901	-15.12	20500	20221013	69.76	41000	-15.12	20230901	23700	46.84	20230228	41000	-15.12	20230901	20500	69.76	20221013	2.64	Y	036830	500	104 억	847116	N	N	6264	N	N
111	20230908	110349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34400	-950	5	-2.69	1982211400	56894	32.87	35400	35500	34250	45950	24750	35350	34840.41	4.04	-9336	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7212	11.23	0.62	12	0.27	3062.00	55263.00	41000	20230901	-16.10	20500	20221013	67.80	41000	-16.10	20230901	23700	45.15	20230228	41000	-16.10	20230901	20500	67.80	20221013	2.64	Y	036830	500	104 억	847116	N	N	6264	N	N
112	20230908	100346	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	34650	-700	5	-1.98	1321763150	37738	21.80	35400	35500	34500	45950	24750	35350	35024.71	4.04	-9543	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7264	11.32	0.63	12	0.18	3062.00	55263.00	41000	20230901	-15.49	20500	20221013	69.02	41000	-15.49	20230901	23700	46.20	20230228	41000	-15.49	20230901	20500	69.02	20221013	2.64	Y	036830	500	104 억	847116	N	N	6264	N	N
113	20230908	090351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35250	-100	5	-0.28	105670350	2993	1.73	35400	35500	35050	45950	24750	35350	35305.80	4.04	-1409	37416	36382	35716	34682	34016	36050	34350	105	10600	500	26150	50	1	20964056	7390	11.51	0.64	12	0.01	3062.00	55263.00	41000	20230901	-14.02	20500	20221013	71.95	41000	-14.02	20230901	23700	48.73	20230228	41000	-14.02	20230901	20500	71.95	20221013	2.64	Y	036830	500	104 억	847116	N	N	6264	N	N
114	20230907	160344	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35350	-1100	5	-3.02	6126396950	172322	62.26	36450	36750	35050	47350	25550	36450	35551.53	3.85	39524	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7411	11.54	0.64	12	0.82	3062.00	55263.00	41000	20230901	-13.78	20500	20221013	72.44	41000	-13.78	20230901	23700	49.16	20230228	41000	-13.78	20230901	20500	72.44	20221013	2.65	Y	036830	500	104 억	806796	N	N	6264	N	N
115	20230907	150345	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35100	-1350	5	-3.70	5769777400	162198	58.60	36450	36750	35050	47350	25550	36450	35571.84	3.85	36351	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7358	11.46	0.64	12	0.77	3062.00	55263.00	41000	20230901	-14.39	20500	20221013	71.22	41000	-14.39	20230901	23700	48.10	20230228	41000	-14.39	20230901	20500	71.22	20221013	2.65	Y	036830	500	104 억	806796	N	N	12561	N	N
116	20230907	140344	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35250	-1200	5	-3.29	4999251150	140284	50.68	36450	36750	35100	47350	25550	36450	35636.01	3.85	39256	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7390	11.51	0.64	12	0.67	3062.00	55263.00	41000	20230901	-14.02	20500	20221013	71.95	41000	-14.02	20230901	23700	48.73	20230228	41000	-14.02	20230901	20500	71.95	20221013	2.65	Y	036830	500	104 억	806796	N	N	12561	N	N
117	20230907	130344	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35800	-650	5	-1.78	4498977500	126161	45.58	36450	36750	35100	47350	25550	36450	35659.92	3.85	38163	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7505	11.69	0.65	12	0.60	3062.00	55263.00	41000	20230901	-12.68	20500	20221013	74.63	41000	-12.68	20230901	23700	51.05	20230228	41000	-12.68	20230901	20500	74.63	20221013	2.65	Y	036830	500	104 억	806796	N	N	12561	N	N
118	20230907	120349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35600	-850	5	-2.33	4141984050	116176	41.97	36450	36750	35100	47350	25550	36450	35651.91	3.85	37659	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7463	11.63	0.64	12	0.55	3062.00	55263.00	41000	20230901	-13.17	20500	20221013	73.66	41000	-13.17	20230901	23700	50.21	20230228	41000	-13.17	20230901	20500	73.66	20221013	2.65	Y	036830	500	104 억	806796	N	N	12561	N	N
119	20230907	110347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35300	-1150	5	-3.16	3769821700	105690	38.19	36450	36750	35100	47350	25550	36450	35667.86	3.85	34714	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7400	11.53	0.64	12	0.50	3062.00	55263.00	41000	20230901	-13.90	20500	20221013	72.20	41000	-13.90	20230901	23700	48.95	20230228	41000	-13.90	20230901	20500	72.20	20221013	2.65	Y	036830	500	104 억	806796	N	N	12561	N	N
120	20230907	100344	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35900	-550	5	-1.51	2658911650	74345	26.86	36450	36750	35400	47350	25550	36450	35763.48	3.85	31968	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7526	11.72	0.65	12	0.35	3062.00	55263.00	41000	20230901	-12.44	20500	20221013	75.12	41000	-12.44	20230901	23700	51.48	20230228	41000	-12.44	20230901	20500	75.12	20221013	2.65	Y	036830	500	104 억	806796	N	N	12561	N	N
121	20230907	090349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36650	200	2	0.55	242151750	6639	2.40	36450	36750	36000	47350	25550	36450	36474.54	3.85	1875	41683	39066	37483	34866	33283	38275	34075	105	10900	500	26970	50	1	20964056	7683	11.97	0.66	12	0.03	3062.00	55263.00	41000	20230901	-10.61	20500	20221013	78.78	41000	-10.61	20230901	23700	54.64	20230228	41000	-10.61	20230901	20500	78.78	20221013	2.65	Y	036830	500	104 억	806796	N	N	12561	N	N
122	20230906	160344	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	-3200	5	-8.07	10246986700	274651	256.66	39500	40100	35900	51500	27800	39650	37309.83	3.71	23785	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	7641	11.90	0.66	12	1.31	3062.00	55263.00	41000	20230901	-11.10	20500	20221013	77.80	41000	-11.10	20230901	23700	53.80	20230228	41000	-11.10	20230901	20500	77.80	20221013	2.69	Y	036830	500	104 억	777970	N	N	12561	N	N
123	20230906	150343	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-3050	5	-7.69	9502973700	254315	237.66	39500	40100	35900	51500	27800	39650	37366.63	3.71	27108	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	7673	11.95	0.66	12	1.21	3062.00	55263.00	41000	20230901	-10.73	20500	20221013	78.54	41000	-10.73	20230901	23700	54.43	20230228	41000	-10.73	20230901	20500	78.54	20221013	2.69	Y	036830	500	104 억	777970	N	N	8518	N	N
124	20230906	140345	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37200	-2450	5	-6.18	5043023600	131934	123.29	39500	40100	37200	51500	27800	39650	38223.46	3.71	5420	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	7799	12.15	0.67	12	0.63	3062.00	55263.00	41000	20230901	-9.27	20500	20221013	81.46	41000	-9.27	20230901	23700	56.96	20230228	41000	-9.27	20230901	20500	81.46	20221013	2.69	Y	036830	500	104 억	777970	N	N	8518	N	N
125	20230906	130343	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38100	-1550	5	-3.91	3693589200	96048	89.76	39500	40100	37700	51500	27800	39650	38455.22	3.71	4364	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	7987	12.44	0.69	12	0.46	3062.00	55263.00	41000	20230901	-7.07	20500	20221013	85.85	41000	-7.07	20230901	23700	60.76	20230228	41000	-7.07	20230901	20500	85.85	20221013	2.69	Y	036830	500	104 억	777970	N	N	8518	N	N
126	20230906	120347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38400	-1250	5	-3.15	3180008200	82536	77.13	39500	40100	37700	51500	27800	39650	38528.27	3.71	999	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	8050	12.54	0.69	12	0.39	3062.00	55263.00	41000	20230901	-6.34	20500	20221013	87.32	41000	-6.34	20230901	23700	62.03	20230228	41000	-6.34	20230901	20500	87.32	20221013	2.69	Y	036830	500	104 억	777970	N	N	8518	N	N
127	20230906	110348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37900	-1750	5	-4.41	2654985100	68753	64.25	39500	40100	37700	51500	27800	39650	38615.75	3.71	4179	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	7945	12.38	0.69	12	0.33	3062.00	55263.00	41000	20230901	-7.56	20500	20221013	84.88	41000	-7.56	20230901	23700	59.92	20230228	41000	-7.56	20230901	20500	84.88	20221013	2.69	Y	036830	500	104 억	777970	N	N	8518	N	N
128	20230906	100338	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-950	5	-2.40	1308805200	33377	31.19	39500	40100	38400	51500	27800	39650	39212.33	3.71	1385	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	8113	12.64	0.70	12	0.16	3062.00	55263.00	41000	20230901	-5.61	20500	20221013	88.78	41000	-5.61	20230901	23700	63.29	20230228	41000	-5.61	20230901	20500	88.78	20221013	2.69	Y	036830	500	104 억	777970	N	N	8518	N	N
129	20230906	090339	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40100	450	2	1.13	181566550	4573	4.27	39500	40100	39350	51500	27800	39650	39704.45	3.71	41	41616	40632	39466	38482	37316	41125	38975	105	11850	500	29340	50	1	20964056	8407	13.10	0.73	12	0.02	3062.00	55263.00	41000	20230901	-2.20	20500	20221013	95.61	41000	-2.20	20230901	23700	69.20	20230228	41000	-2.20	20230901	20500	95.61	20221013	2.69	Y	036830	500	104 억	777970	N	N	8518	N	N
130	20230905	160339	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39650	-50	5	-0.13	4134918600	105511	40.28	39400	40450	38300	51600	27800	39700	39188.51	3.64	2477	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8312	12.95	0.72	12	0.50	3062.00	55263.00	41000	20230901	-3.29	20500	20221013	93.41	41000	-3.29	20230901	23700	67.30	20230228	41000	-3.29	20230901	20500	93.41	20221013	2.77	Y	036830	500	104 억	763932	N	N	8435	N	N
131	20230905	150349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39400	-300	5	-0.76	3669349050	93767	35.79	39400	40450	38300	51600	27800	39700	39132.62	3.64	3834	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8260	12.87	0.71	12	0.45	3062.00	55263.00	41000	20230901	-3.90	20500	20221013	92.20	41000	-3.90	20230901	23700	66.24	20230228	41000	-3.90	20230901	20500	92.20	20221013	2.77	Y	036830	500	104 억	763932	N	N	30644	N	N
132	20230905	140344	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39450	-250	5	-0.63	3286121700	84002	32.07	39400	40450	38300	51600	27800	39700	39119.56	3.64	6108	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8270	12.88	0.71	12	0.40	3062.00	55263.00	41000	20230901	-3.78	20500	20221013	92.44	41000	-3.78	20230901	23700	66.46	20230228	41000	-3.78	20230901	20500	92.44	20221013	2.77	Y	036830	500	104 억	763932	N	N	30644	N	N
133	20230905	130332	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38950	-750	5	-1.89	2610236100	66744	25.48	39400	40450	38300	51600	27800	39700	39108.17	3.64	12901	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8165	12.72	0.70	12	0.32	3062.00	55263.00	41000	20230901	-5.00	20500	20221013	90.00	41000	-5.00	20230901	23700	64.35	20230228	41000	-5.00	20230901	20500	90.00	20221013	2.77	Y	036830	500	104 억	763932	N	N	30644	N	N
134	20230905	120339	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38850	-850	5	-2.14	2405006450	61455	23.46	39400	40450	38300	51600	27800	39700	39134.42	3.64	12269	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8145	12.69	0.70	12	0.29	3062.00	55263.00	41000	20230901	-5.24	20500	20221013	89.51	41000	-5.24	20230901	23700	63.92	20230228	41000	-5.24	20230901	20500	89.51	20221013	2.77	Y	036830	500	104 억	763932	N	N	30644	N	N
135	20230905	110341	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38750	-950	5	-2.39	1773385550	45135	17.23	39400	40450	38400	51600	27800	39700	39290.69	3.64	9323	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8124	12.66	0.70	12	0.22	3062.00	55263.00	41000	20230901	-5.49	20500	20221013	89.02	41000	-5.49	20230901	23700	63.50	20230228	41000	-5.49	20230901	20500	89.02	20221013	2.77	Y	036830	500	104 억	763932	N	N	30644	N	N
136	20230905	100337	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39200	-500	5	-1.26	1094244900	27665	10.56	39400	40450	39000	51600	27800	39700	39553.40	3.64	4443	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8218	12.80	0.71	12	0.13	3062.00	55263.00	41000	20230901	-4.39	20500	20221013	91.22	41000	-4.39	20230901	23700	65.40	20230228	41000	-4.39	20230901	20500	91.22	20221013	2.77	Y	036830	500	104 억	763932	N	N	30644	N	N
137	20230905	090333	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40100	400	2	1.01	146752550	3681	1.41	39400	40100	39400	51600	27800	39700	39867.62	3.64	631	42366	41032	39366	38032	36366	40200	37200	105	11900	500	29370	50	1	20964056	8407	13.10	0.73	12	0.02	3062.00	55263.00	41000	20230901	-2.20	20500	20221013	95.61	41000	-2.20	20230901	23700	69.20	20230228	41000	-2.20	20230901	20500	95.61	20221013	2.77	Y	036830	500	104 억	763932	N	N	30644	N	N
138	20230904	160337	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39700	-1200	5	-2.93	10203236800	261215	132.84	40600	40700	37700	53100	28650	40900	39058.28	3.90	-61563	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8323	12.97	0.72	12	1.25	3062.00	55263.00	41000	20230901	-3.17	20500	20221013	93.66	41000	-3.17	20230901	23700	67.51	20230228	41000	-3.17	20230901	20500	93.66	20221013	2.74	Y	036830	500	104 억	818171	N	N	30543	N	N
139	20230904	150331	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39300	-1600	5	-3.91	9813450450	251381	127.83	40600	40700	37700	53100	28650	40900	39035.72	3.90	-60424	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8239	12.83	0.71	12	1.20	3062.00	55263.00	41000	20230901	-4.15	20500	20221013	91.71	41000	-4.15	20230901	23700	65.82	20230228	41000	-4.15	20230901	20500	91.71	20221013	2.74	Y	036830	500	104 억	818171	N	N	17796	N	N
140	20230904	140329	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39400	-1500	5	-3.67	8155121150	209679	106.63	40600	40700	37700	53100	28650	40900	38890.22	3.90	-55846	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8260	12.87	0.71	12	1.00	3062.00	55263.00	41000	20230901	-3.90	20500	20221013	92.20	41000	-3.90	20230901	23700	66.24	20230228	41000	-3.90	20230901	20500	92.20	20221013	2.74	Y	036830	500	104 억	818171	N	N	17796	N	N
141	20230904	130335	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39050	-1850	5	-4.52	7199447600	185454	94.31	40600	40700	37700	53100	28650	40900	38816.98	3.90	-58323	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8186	12.75	0.71	12	0.88	3062.00	55263.00	41000	20230901	-4.76	20500	20221013	90.49	41000	-4.76	20230901	23700	64.77	20230228	41000	-4.76	20230901	20500	90.49	20221013	2.74	Y	036830	500	104 억	818171	N	N	17796	N	N
142	20230904	120329	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38850	-2050	5	-5.01	6182612300	159252	80.98	40600	40700	37700	53100	28650	40900	38818.54	3.90	-45532	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8145	12.69	0.70	12	0.76	3062.00	55263.00	41000	20230901	-5.24	20500	20221013	89.51	41000	-5.24	20230901	23700	63.92	20230228	41000	-5.24	20230901	20500	89.51	20221013	2.74	Y	036830	500	104 억	818171	N	N	17796	N	N
143	20230904	110324	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38750	-2150	5	-5.26	5609559600	144524	73.49	40600	40700	37700	53100	28650	40900	38809.29	3.90	-40447	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8124	12.66	0.70	12	0.69	3062.00	55263.00	41000	20230901	-5.49	20500	20221013	89.02	41000	-5.49	20230901	23700	63.50	20230228	41000	-5.49	20230901	20500	89.02	20221013	2.74	Y	036830	500	104 억	818171	N	N	17796	N	N
144	20230904	100325	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38600	-2300	5	-5.62	4035829200	103511	52.64	40600	40700	37700	53100	28650	40900	38983.30	3.90	-29008	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8092	12.61	0.70	12	0.49	3062.00	55263.00	41000	20230901	-5.85	20500	20221013	88.29	41000	-5.85	20230901	23700	62.87	20230228	41000	-5.85	20230901	20500	88.29	20221013	2.74	Y	036830	500	104 억	818171	N	N	17796	N	N
145	20230904	090332	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39900	-1000	5	-2.44	503379150	12541	6.38	40600	40700	39750	53100	28650	40900	40118.23	3.90	-5636	42500	41700	40200	39400	37900	42100	39800	105	12200	500	30260	50	1	20964056	8365	13.03	0.72	12	0.06	3062.00	55263.00	41000	20230901	-2.68	20500	20221013	94.63	41000	-2.68	20230901	23700	68.35	20230228	41000	-2.68	20230901	20500	94.63	20221013	2.74	Y	036830	500	104 억	818171	N	N	17796	N	N
146	20230901	160328	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	40900	1800	2	4.60	7779749800	194098	58.70	38700	41000	38700	50800	27400	39100	40078.19	3.97	-15597	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8574	13.36	0.74	12	0.93	3062.00	55263.00	41000	20230901	-0.24	20500	20221013	99.51	41000	-0.24	20230901	23700	72.57	20230228	41000	-0.24	20230901	20500	99.51	20221013	2.88	Y	036830	500	104 억	833191	N	N	17796	N	N
147	20230901	150333	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39700	600	2	1.53	4813382650	121068	36.61	38700	40350	38700	50800	27400	39100	39757.68	3.97	-10089	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8323	12.97	0.72	12	0.58	3062.00	55263.00	40750	20230831	-2.58	20500	20221013	93.66	40750	-2.58	20230831	23700	67.51	20230228	40750	-2.58	20230831	20500	93.66	20221013	2.88	Y	036830	500	104 억	833191	N	N	13921	N	N
148	20230901	140330	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39750	650	2	1.66	3755349700	94404	28.55	38700	40350	38700	50800	27400	39100	39779.57	3.97	-2006	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8333	12.98	0.72	12	0.45	3062.00	55263.00	40750	20230831	-2.45	20500	20221013	93.90	40750	-2.45	20230831	23700	67.72	20230228	40750	-2.45	20230831	20500	93.90	20221013	2.88	Y	036830	500	104 억	833191	N	N	13921	N	N
149	20230901	130326	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40200	1100	2	2.81	3046465300	76714	23.20	38700	40250	38700	50800	27400	39100	39711.99	3.97	2588	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8428	13.13	0.73	12	0.37	3062.00	55263.00	40750	20230831	-1.35	20500	20221013	96.10	40750	-1.35	20230831	23700	69.62	20230228	40750	-1.35	20230831	20500	96.10	20221013	2.88	Y	036830	500	104 억	833191	N	N	13921	N	N
150	20230901	120328	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39950	850	2	2.17	2511112200	63362	19.16	38700	40250	38700	50800	27400	39100	39631.21	3.97	3169	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8375	13.05	0.72	12	0.30	3062.00	55263.00	40750	20230831	-1.96	20500	20221013	94.88	40750	-1.96	20230831	23700	68.57	20230228	40750	-1.96	20230831	20500	94.88	20221013	2.88	Y	036830	500	104 억	833191	N	N	13921	N	N
151	20230901	110328	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40100	1000	2	2.56	2044159150	51676	15.63	38700	40250	38700	50800	27400	39100	39557.23	3.97	3565	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8407	13.10	0.73	12	0.25	3062.00	55263.00	40750	20230831	-1.60	20500	20221013	95.61	40750	-1.60	20230831	23700	69.20	20230228	40750	-1.60	20230831	20500	95.61	20221013	2.88	Y	036830	500	104 억	833191	N	N	13921	N	N
152	20230901	100327	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39850	750	2	1.92	1335367500	33848	10.24	38700	40250	38700	50800	27400	39100	39451.90	3.97	3225	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8354	13.01	0.72	12	0.16	3062.00	55263.00	40750	20230831	-2.21	20500	20221013	94.39	40750	-2.21	20230831	23700	68.14	20230228	40750	-2.21	20230831	20500	94.39	20221013	2.88	Y	036830	500	104 억	833191	N	N	13921	N	N
153	20230901	090323	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39250	150	2	0.38	153160300	3930	1.19	38700	39300	38700	50800	27400	39100	38972.05	3.97	698	42333	40716	39133	37516	35933	41525	38325	105	11700	500	28930	50	1	20964056	8228	12.82	0.71	12	0.02	3062.00	55263.00	40750	20230831	-3.68	20500	20221013	91.46	40750	-3.68	20230831	23700	65.61	20230228	40750	-3.68	20230831	20500	91.46	20221013	2.88	Y	036830	500	104 억	833191	N	N	13921	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History