KissMeData/144510/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	20231031	160853	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28850	-450	5	-1.54	1377640850	47319	70.70	29400	29750	28750	38050	20550	29300	29114.00	5.80	13615	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4558	18.24	0.74	12	0.30	1582.00	39061.00	52700	20221117	-45.26	28450	20231020	1.41	50500	-42.87	20230208	28450	1.41	20231020	52700	-45.26	20221117	28450	1.41	20231020	2.43	Y	144510	500	79 억	916780	N	N	2157	N	N
3	20231031	150901	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28900	-400	5	-1.37	1320949500	45355	67.76	29400	29750	28750	38050	20550	29300	29124.67	5.80	12985	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4566	18.27	0.74	12	0.29	1582.00	39061.00	52700	20221117	-45.16	28450	20231020	1.58	50500	-42.77	20230208	28450	1.58	20231020	52700	-45.16	20221117	28450	1.58	20231020	2.43	Y	144510	500	79 억	916780	N	N	19114	N	N
4	20231031	140908	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28850	-450	5	-1.54	1162549050	39874	59.57	29400	29750	28750	38050	20550	29300	29155.57	5.80	11021	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4558	18.24	0.74	12	0.25	1582.00	39061.00	52700	20221117	-45.26	28450	20231020	1.41	50500	-42.87	20230208	28450	1.41	20231020	52700	-45.26	20221117	28450	1.41	20231020	2.43	Y	144510	500	79 억	916780	N	N	19114	N	N
5	20231031	130901	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28950	-350	5	-1.19	1001578200	34306	51.26	29400	29750	28750	38050	20550	29300	29195.42	5.80	9431	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4574	18.30	0.74	12	0.22	1582.00	39061.00	52700	20221117	-45.07	28450	20231020	1.76	50500	-42.67	20230208	28450	1.76	20231020	52700	-45.07	20221117	28450	1.76	20231020	2.43	Y	144510	500	79 억	916780	N	N	19114	N	N
6	20231031	120900	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28900	-400	5	-1.37	732335000	24978	37.32	29400	29750	28900	38050	20550	29300	29319.20	5.80	4580	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4566	18.27	0.74	12	0.16	1582.00	39061.00	52700	20221117	-45.16	28450	20231020	1.58	50500	-42.77	20230208	28450	1.58	20231020	52700	-45.16	20221117	28450	1.58	20231020	2.43	Y	144510	500	79 억	916780	N	N	19114	N	N
7	20231031	110924	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29350	50	2	0.17	523954500	17822	26.63	29400	29750	29100	38050	20550	29300	29399.31	5.80	3719	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4637	18.55	0.75	12	0.11	1582.00	39061.00	52700	20221117	-44.31	28450	20231020	3.16	50500	-41.88	20230208	28450	3.16	20231020	52700	-44.31	20221117	28450	3.16	20231020	2.43	Y	144510	500	79 억	916780	N	N	19114	N	N
8	20231031	100908	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29250	-50	5	-0.17	294894200	9993	14.93	29400	29750	29200	38050	20550	29300	29510.08	5.80	3686	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4622	18.49	0.75	12	0.06	1582.00	39061.00	52700	20221117	-44.50	28450	20231020	2.81	50500	-42.08	20230208	28450	2.81	20231020	52700	-44.50	20221117	28450	2.81	20231020	2.43	Y	144510	500	79 억	916780	N	N	19114	N	N
9	20231031	090908	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29650	350	2	1.19	64646450	2188	3.27	29400	29650	29350	38050	20550	29300	29545.91	5.80	1607	30566	29932	29466	28832	28366	29700	28600	79	8750	500	21680	50	1	15800344	4685	18.74	0.76	12	0.01	1582.00	39061.00	52700	20221117	-43.74	28450	20231020	4.22	50500	-41.29	20230208	28450	4.22	20231020	52700	-43.74	20221117	28450	4.22	20231020	2.43	Y	144510	500	79 억	916780	N	N	19114	N	N
10	20231030	160852	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29300	-550	5	-1.84	1963295650	66821	112.35	29550	30100	29000	38800	20900	29850	29381.44	5.71	13796	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4630	18.52	0.75	12	0.42	1582.00	39061.00	52700	20221117	-44.40	28450	20231020	2.99	50500	-41.98	20230208	28450	2.99	20231020	52700	-44.40	20221117	28450	2.99	20231020	2.43	Y	144510	500	79 억	902781	N	N	19094	N	N
11	20231030	150833	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29250	-600	5	-2.01	1864362450	63440	106.67	29550	30100	29000	38800	20900	29850	29387.80	5.71	13694	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4622	18.49	0.75	12	0.40	1582.00	39061.00	52700	20221117	-44.50	28450	20231020	2.81	50500	-42.08	20230208	28450	2.81	20231020	52700	-44.50	20221117	28450	2.81	20231020	2.43	Y	144510	500	79 억	902781	N	N	762	N	N
12	20231030	140831	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29150	-700	5	-2.35	1205969000	40833	68.66	29550	30100	29150	38800	20900	29850	29534.17	5.71	9486	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4606	18.43	0.75	12	0.26	1582.00	39061.00	52700	20221117	-44.69	28450	20231020	2.46	50500	-42.28	20230208	28450	2.46	20231020	52700	-44.69	20221117	28450	2.46	20231020	2.43	Y	144510	500	79 억	902781	N	N	762	N	N
13	20231030	130834	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29650	-200	5	-0.67	801870300	27056	45.49	29550	30100	29300	38800	20900	29850	29637.42	5.71	3640	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4685	18.74	0.76	12	0.17	1582.00	39061.00	52700	20221117	-43.74	28450	20231020	4.22	50500	-41.29	20230208	28450	4.22	20231020	52700	-43.74	20221117	28450	4.22	20231020	2.43	Y	144510	500	79 억	902781	N	N	762	N	N
14	20231030	120828	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29500	-350	5	-1.17	707552100	23871	40.14	29550	30100	29300	38800	20900	29850	29640.65	5.71	2382	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4661	18.65	0.76	12	0.15	1582.00	39061.00	52700	20221117	-44.02	28450	20231020	3.69	50500	-41.58	20230208	28450	3.69	20231020	52700	-44.02	20221117	28450	3.69	20231020	2.43	Y	144510	500	79 억	902781	N	N	762	N	N
15	20231030	110829	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29750	-100	5	-0.34	495795200	16753	28.17	29550	29950	29300	38800	20900	29850	29594.40	5.71	1778	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4701	18.81	0.76	12	0.11	1582.00	39061.00	52700	20221117	-43.55	28450	20231020	4.57	50500	-41.09	20230208	28450	4.57	20231020	52700	-43.55	20221117	28450	4.57	20231020	2.43	Y	144510	500	79 억	902781	N	N	762	N	N
16	20231030	100827	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29500	-350	5	-1.17	348441200	11778	19.80	29550	29950	29300	38800	20900	29850	29584.05	5.71	1435	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4661	18.65	0.76	12	0.07	1582.00	39061.00	52700	20221117	-44.02	28450	20231020	3.69	50500	-41.58	20230208	28450	3.69	20231020	52700	-44.02	20221117	28450	3.69	20231020	2.43	Y	144510	500	79 억	902781	N	N	762	N	N
17	20231030	090824	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29400	-450	5	-1.51	37764650	1276	2.15	29550	29950	29350	38800	20900	29850	29595.92	5.71	-276	31316	30582	29616	28882	27916	30950	29250	79	8950	500	22080	50	1	15800344	4645	18.58	0.75	12	0.01	1582.00	39061.00	52700	20221117	-44.21	28450	20231020	3.34	50500	-41.78	20230208	28450	3.34	20231020	52700	-44.21	20221117	28450	3.34	20231020	2.43	Y	144510	500	79 억	902781	N	N	762	N	N
18	20231027	160753	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29850	950	2	3.29	1748247900	58992	97.30	29200	30350	28650	37550	20250	28900	29635.36	5.59	22396	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4716	18.87	0.76	12	0.37	1582.00	39061.00	52700	20221117	-43.36	28450	20231020	4.92	50500	-40.89	20230208	28450	4.92	20231020	52700	-43.36	20221117	28450	4.92	20231020	2.43	Y	144510	500	79 억	883979	N	N	762	N	N
19	20231027	150827	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29600	700	2	2.42	1656172550	55897	92.20	29200	30350	28650	37550	20250	28900	29629.18	5.59	21964	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4677	18.71	0.76	12	0.35	1582.00	39061.00	52700	20221117	-43.83	28450	20231020	4.04	50500	-41.39	20230208	28450	4.04	20231020	52700	-43.83	20221117	28450	4.04	20231020	2.43	Y	144510	500	79 억	883979	N	N	9703	N	N
20	20231027	140824	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29400	500	2	1.73	1548906300	52261	86.20	29200	30350	28650	37550	20250	28900	29638.08	5.59	21602	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4645	18.58	0.75	12	0.33	1582.00	39061.00	52700	20221117	-44.21	28450	20231020	3.34	50500	-41.78	20230208	28450	3.34	20231020	52700	-44.21	20221117	28450	3.34	20231020	2.43	Y	144510	500	79 억	883979	N	N	9703	N	N
21	20231027	130816	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29450	550	2	1.90	1344088550	45289	74.70	29200	30350	28650	37550	20250	28900	29678.26	5.59	21299	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4653	18.62	0.75	12	0.29	1582.00	39061.00	52700	20221117	-44.12	28450	20231020	3.51	50500	-41.68	20230208	28450	3.51	20231020	52700	-44.12	20221117	28450	3.51	20231020	2.43	Y	144510	500	79 억	883979	N	N	9703	N	N
22	20231027	120829	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29800	900	2	3.11	1162941700	39162	64.59	29200	30350	28650	37550	20250	28900	29695.93	5.59	19310	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4709	18.84	0.76	12	0.25	1582.00	39061.00	52700	20221117	-43.45	28450	20231020	4.75	50500	-40.99	20230208	28450	4.75	20231020	52700	-43.45	20221117	28450	4.75	20231020	2.43	Y	144510	500	79 억	883979	N	N	9703	N	N
23	20231027	110834	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	1050	2	3.63	1013658450	34163	56.35	29200	30350	28650	37550	20250	28900	29671.53	5.59	16862	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4732	18.93	0.77	12	0.22	1582.00	39061.00	52700	20221117	-43.17	28450	20231020	5.27	50500	-40.69	20230208	28450	5.27	20231020	52700	-43.17	20221117	28450	5.27	20231020	2.43	Y	144510	500	79 억	883979	N	N	9703	N	N
24	20231027	100824	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29400	500	2	1.73	509901000	17362	28.64	29200	29850	28650	37550	20250	28900	29369.15	5.59	7977	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4645	18.58	0.75	12	0.11	1582.00	39061.00	52700	20221117	-44.21	28450	20231020	3.34	50500	-41.78	20230208	28450	3.34	20231020	52700	-44.21	20221117	28450	3.34	20231020	2.43	Y	144510	500	79 억	883979	N	N	9703	N	N
25	20231027	090822	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29550	650	2	2.25	133165000	4529	7.47	29200	29850	28650	37550	20250	28900	29404.19	5.59	1257	29933	29416	28983	28466	28033	29200	28250	79	8650	500	21380	50	1	15800344	4669	18.68	0.76	12	0.03	1582.00	39061.00	52700	20221117	-43.93	28450	20231020	3.87	50500	-41.49	20230208	28450	3.87	20231020	52700	-43.93	20221117	28450	3.87	20231020	2.43	Y	144510	500	79 억	883979	N	N	9703	N	N
26	20231026	160813	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28900	-750	5	-2.53	1748957100	60369	70.29	29250	29500	28550	38500	20800	29650	28971.15	5.61	65	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4566	18.27	0.74	12	0.38	1582.00	39061.00	52700	20221117	-45.16	28450	20231020	1.58	50500	-42.77	20230208	28450	1.58	20231020	52700	-45.16	20221117	28450	1.58	20231020	2.42	Y	144510	500	79 억	886240	N	N	9703	N	N
27	20231026	150812	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28950	-700	5	-2.36	1691863100	58398	68.00	29250	29500	28550	38500	20800	29650	28971.20	5.61	-203	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4574	18.30	0.74	12	0.37	1582.00	39061.00	52700	20221117	-45.07	28450	20231020	1.76	50500	-42.67	20230208	28450	1.76	20231020	52700	-45.07	20221117	28450	1.76	20231020	2.42	Y	144510	500	79 억	886240	N	N	8002	N	N
28	20231026	140814	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28700	-950	5	-3.20	1456704450	50256	58.52	29250	29500	28550	38500	20800	29650	28985.63	5.61	-3659	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4535	18.14	0.73	12	0.32	1582.00	39061.00	52700	20221117	-45.54	28450	20231020	0.88	50500	-43.17	20230208	28450	0.88	20231020	52700	-45.54	20221117	28450	0.88	20231020	2.42	Y	144510	500	79 억	886240	N	N	8002	N	N
29	20231026	130813	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28850	-800	5	-2.70	1204035750	41468	48.28	29250	29500	28800	38500	20800	29650	29035.24	5.61	-6846	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4558	18.24	0.74	12	0.26	1582.00	39061.00	52700	20221117	-45.26	28450	20231020	1.41	50500	-42.87	20230208	28450	1.41	20231020	52700	-45.26	20221117	28450	1.41	20231020	2.42	Y	144510	500	79 억	886240	N	N	8002	N	N
30	20231026	120809	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	28950	-700	5	-2.36	1040612200	35805	41.69	29250	29500	28850	38500	20800	29650	29063.26	5.61	-7088	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4574	18.30	0.74	12	0.23	1582.00	39061.00	52700	20221117	-45.07	28450	20231020	1.76	50500	-42.67	20230208	28450	1.76	20231020	52700	-45.07	20221117	28450	1.76	20231020	2.42	Y	144510	500	79 억	886240	N	N	8002	N	N
31	20231026	110819	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29000	-650	5	-2.19	689905000	23692	27.59	29250	29500	28950	38500	20800	29650	29119.66	5.61	-628	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4582	18.33	0.74	12	0.15	1582.00	39061.00	52700	20221117	-44.97	28450	20231020	1.93	50500	-42.57	20230208	28450	1.93	20231020	52700	-44.97	20221117	28450	1.93	20231020	2.42	Y	144510	500	79 억	886240	N	N	8002	N	N
32	20231026	100816	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29100	-550	5	-1.85	505291900	17357	20.21	29250	29500	28950	38500	20800	29650	29111.58	5.61	-2448	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4598	18.39	0.74	12	0.11	1582.00	39061.00	52700	20221117	-44.78	28450	20231020	2.28	50500	-42.38	20230208	28450	2.28	20231020	52700	-44.78	20221117	28450	2.28	20231020	2.42	Y	144510	500	79 억	886240	N	N	8002	N	N
33	20231026	090813	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29200	-450	5	-1.52	75181900	2574	3.00	29250	29500	29050	38500	20800	29650	29207.51	5.61	-1167	31216	30432	29816	29032	28416	30125	28725	79	8850	500	21940	50	1	15800344	4614	18.46	0.75	12	0.02	1582.00	39061.00	52700	20221117	-44.59	28450	20231020	2.64	50500	-42.18	20230208	28450	2.64	20231020	52700	-44.59	20221117	28450	2.64	20231020	2.42	Y	144510	500	79 억	886240	N	N	8002	N	N
34	20231025	160815	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29650	-200	5	-0.67	2545605550	85406	174.22	30000	30600	29200	38800	20900	29850	29805.94	5.64	-5379	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4685	18.74	0.76	12	0.54	1582.00	39061.00	52700	20221117	-43.74	28450	20231020	4.22	50500	-41.29	20230208	28450	4.22	20231020	52700	-43.74	20221117	28450	4.22	20231020	2.42	Y	144510	500	79 억	891838	N	N	8002	N	N
35	20231025	150815	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29650	-200	5	-0.67	2473858050	82985	169.28	30000	30600	29200	38800	20900	29850	29810.91	5.64	-5557	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4685	18.74	0.76	12	0.53	1582.00	39061.00	52700	20221117	-43.74	28450	20231020	4.22	50500	-41.29	20230208	28450	4.22	20231020	52700	-43.74	20221117	28450	4.22	20231020	2.42	Y	144510	500	79 억	891838	N	N	1237	N	N
36	20231025	140810	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29500	-350	5	-1.17	2159914400	72335	147.56	30000	30600	29200	38800	20900	29850	29859.88	5.64	-10203	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4661	18.65	0.76	12	0.46	1582.00	39061.00	52700	20221117	-44.02	28450	20231020	3.69	50500	-41.58	20230208	28450	3.69	20231020	52700	-44.02	20221117	28450	3.69	20231020	2.42	Y	144510	500	79 억	891838	N	N	1237	N	N
37	20231025	130811	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29350	-500	5	-1.68	1986897350	66460	135.57	30000	30600	29200	38800	20900	29850	29896.14	5.64	-11545	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4637	18.55	0.75	12	0.42	1582.00	39061.00	52700	20221117	-44.31	28450	20231020	3.16	50500	-41.88	20230208	28450	3.16	20231020	52700	-44.31	20221117	28450	3.16	20231020	2.42	Y	144510	500	79 억	891838	N	N	1237	N	N
38	20231025	120812	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29600	-250	5	-0.84	1865391150	62338	127.17	30000	30600	29200	38800	20900	29850	29923.82	5.64	-12253	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4677	18.71	0.76	12	0.39	1582.00	39061.00	52700	20221117	-43.83	28450	20231020	4.04	50500	-41.39	20230208	28450	4.04	20231020	52700	-43.83	20221117	28450	4.04	20231020	2.42	Y	144510	500	79 억	891838	N	N	1237	N	N
39	20231025	110814	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29800	-50	5	-0.17	1758893650	58750	119.85	30000	30600	29200	38800	20900	29850	29938.62	5.64	-13076	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4709	18.84	0.76	12	0.37	1582.00	39061.00	52700	20221117	-43.45	28450	20231020	4.75	50500	-40.99	20230208	28450	4.75	20231020	52700	-43.45	20221117	28450	4.75	20231020	2.42	Y	144510	500	79 억	891838	N	N	1237	N	N
40	20231025	100815	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29450	-400	5	-1.34	1554416300	51865	105.80	30000	30600	29200	38800	20900	29850	29970.43	5.64	-14875	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4653	18.62	0.75	12	0.33	1582.00	39061.00	52700	20221117	-44.12	28450	20231020	3.51	50500	-41.68	20230208	28450	3.51	20231020	52700	-44.12	20221117	28450	3.51	20231020	2.42	Y	144510	500	79 억	891838	N	N	1237	N	N
41	20231025	090809	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29800	-50	5	-0.17	144999450	4850	9.89	30000	30100	29600	38800	20900	29850	29896.79	5.64	-2179	30616	30232	29516	29132	28416	30425	29325	79	8950	500	22080	50	1	15800344	4709	18.84	0.76	12	0.03	1582.00	39061.00	52700	20221117	-43.45	28450	20231020	4.75	50500	-40.99	20230208	28450	4.75	20231020	52700	-43.45	20221117	28450	4.75	20231020	2.42	Y	144510	500	79 억	891838	N	N	1237	N	N
42	20231024	160753	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29850	500	2	1.70	1409780950	47955	89.93	29750	29900	28800	38150	20550	29350	29397.97	5.61	7639	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4716	18.87	0.76	12	0.30	1582.00	39061.00	52700	20221117	-43.36	28450	20231020	4.92	50500	-40.89	20230208	28450	4.92	20231020	52700	-43.36	20221117	28450	4.92	20231020	2.42	Y	144510	500	79 억	886700	N	N	1237	N	N
43	20231024	150807	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29800	450	2	1.53	1329056050	45249	84.86	29750	29900	28800	38150	20550	29350	29372.11	5.61	6721	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4709	18.84	0.76	12	0.29	1582.00	39061.00	52700	20221117	-43.45	28450	20231020	4.75	50500	-40.99	20230208	28450	4.75	20231020	52700	-43.45	20221117	28450	4.75	20231020	2.42	Y	144510	500	79 억	886700	N	N	2074	N	N
44	20231024	140752	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29700	350	2	1.19	1013142650	34636	64.95	29750	29850	28800	38150	20550	29350	29250.80	5.61	4936	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4693	18.77	0.76	12	0.22	1582.00	39061.00	52700	20221117	-43.64	28450	20231020	4.39	50500	-41.19	20230208	28450	4.39	20231020	52700	-43.64	20221117	28450	4.39	20231020	2.42	Y	144510	500	79 억	886700	N	N	2074	N	N
45	20231024	130758	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29100	-250	5	-0.85	813461650	27866	52.26	29750	29850	28800	38150	20550	29350	29191.22	5.61	3509	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4598	18.39	0.74	12	0.18	1582.00	39061.00	52700	20221117	-44.78	28450	20231020	2.28	50500	-42.38	20230208	28450	2.28	20231020	52700	-44.78	20221117	28450	2.28	20231020	2.42	Y	144510	500	79 억	886700	N	N	2074	N	N
46	20231024	120805	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29150	-200	5	-0.68	633319700	21688	40.67	29750	29850	28800	38150	20550	29350	29200.55	5.61	505	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4606	18.43	0.75	12	0.14	1582.00	39061.00	52700	20221117	-44.69	28450	20231020	2.46	50500	-42.28	20230208	28450	2.46	20231020	52700	-44.69	20221117	28450	2.46	20231020	2.42	Y	144510	500	79 억	886700	N	N	2074	N	N
47	20231024	110800	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29050	-300	5	-1.02	522645850	17894	33.56	29750	29850	28800	38150	20550	29350	29206.91	5.61	-1171	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4590	18.36	0.74	12	0.11	1582.00	39061.00	52700	20221117	-44.88	28450	20231020	2.11	50500	-42.48	20230208	28450	2.11	20231020	52700	-44.88	20221117	28450	2.11	20231020	2.42	Y	144510	500	79 억	886700	N	N	2074	N	N
48	20231024	100753	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29100	-250	5	-0.85	319617050	10893	20.43	29750	29850	28800	38150	20550	29350	29341.41	5.61	-1478	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4598	18.39	0.74	12	0.07	1582.00	39061.00	52700	20221117	-44.78	28450	20231020	2.28	50500	-42.38	20230208	28450	2.28	20231020	52700	-44.78	20221117	28450	2.28	20231020	2.42	Y	144510	500	79 억	886700	N	N	2074	N	N
49	20231024	090800	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29500	150	2	0.51	51877550	1750	3.28	29750	29850	29500	38150	20550	29350	29666.18	5.61	-310	30583	29966	29233	28616	27883	30275	28925	79	8800	500	21710	50	1	15800344	4661	18.65	0.76	12	0.01	1582.00	39061.00	52700	20221117	-44.02	28450	20231020	3.69	50500	-41.58	20230208	28450	3.69	20231020	52700	-44.02	20221117	28450	3.69	20231020	2.42	Y	144510	500	79 억	886700	N	N	2074	N	N
50	20231023	160748	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29350	550	2	1.91	1547155150	52854	55.81	28500	29850	28500	37400	20200	28800	29272.15	5.54	11785	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4637	18.55	0.75	12	0.33	1582.00	39061.00	52700	20221117	-44.31	28450	20231020	3.16	50500	-41.88	20230208	28450	3.16	20231020	52700	-44.31	20221117	28450	3.16	20231020	2.44	Y	144510	500	79 억	875989	N	N	2074	N	N
51	20231023	150753	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29350	550	2	1.91	1354892000	46283	48.87	28500	29850	28500	37400	20200	28800	29274.07	5.54	9923	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4637	18.55	0.75	12	0.29	1582.00	39061.00	52700	20221117	-44.31	28450	20231020	3.16	50500	-41.88	20230208	28450	3.16	20231020	52700	-44.31	20221117	28450	3.16	20231020	2.44	Y	144510	500	79 억	875989	N	N	15431	N	N
52	20231023	140751	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29500	700	2	2.43	1234239500	42178	44.54	28500	29850	28500	37400	20200	28800	29262.64	5.54	8684	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4661	18.65	0.76	12	0.27	1582.00	39061.00	52700	20221117	-44.02	28450	20231020	3.69	50500	-41.58	20230208	28450	3.69	20231020	52700	-44.02	20221117	28450	3.69	20231020	2.44	Y	144510	500	79 억	875989	N	N	15431	N	N
53	20231023	130757	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29600	800	2	2.78	1096919000	37517	39.62	28500	29850	28500	37400	20200	28800	29237.92	5.54	7556	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4677	18.71	0.76	12	0.24	1582.00	39061.00	52700	20221117	-43.83	28450	20231020	4.04	50500	-41.39	20230208	28450	4.04	20231020	52700	-43.83	20221117	28450	4.04	20231020	2.44	Y	144510	500	79 억	875989	N	N	15431	N	N
54	20231023	120749	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29500	700	2	2.43	1003534050	34352	36.27	28500	29850	28500	37400	20200	28800	29213.26	5.54	6815	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4661	18.65	0.76	12	0.22	1582.00	39061.00	52700	20221117	-44.02	28450	20231020	3.69	50500	-41.58	20230208	28450	3.69	20231020	52700	-44.02	20221117	28450	3.69	20231020	2.44	Y	144510	500	79 억	875989	N	N	15431	N	N
55	20231023	110747	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29600	800	2	2.78	918706750	31470	33.23	28500	29850	28500	37400	20200	28800	29193.10	5.54	4966	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4677	18.71	0.76	12	0.20	1582.00	39061.00	52700	20221117	-43.83	28450	20231020	4.04	50500	-41.39	20230208	28450	4.04	20231020	52700	-43.83	20221117	28450	4.04	20231020	2.44	Y	144510	500	79 억	875989	N	N	15431	N	N
56	20231023	100740	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29200	400	2	1.39	685426200	23592	24.91	28500	29500	28500	37400	20200	28800	29053.33	5.54	2700	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4614	18.46	0.75	12	0.15	1582.00	39061.00	52700	20221117	-44.59	28450	20231020	2.64	50500	-42.18	20230208	28450	2.64	20231020	52700	-44.59	20221117	28450	2.64	20231020	2.44	Y	144510	500	79 억	875989	N	N	15431	N	N
57	20231023	090757	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29100	300	2	1.04	165580550	5773	6.10	28500	29300	28500	37400	20200	28800	28681.89	5.54	202	29700	29250	28850	28400	28000	29050	28200	79	8600	500	21310	50	1	15800344	4598	18.39	0.74	12	0.04	1582.00	39061.00	52700	20221117	-44.78	28450	20231020	2.28	50500	-42.38	20230208	28450	2.28	20231020	52700	-44.78	20221117	28450	2.28	20231020	2.44	Y	144510	500	79 억	875989	N	N	15431	N	N
58	20231020	160746	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	28800	-400	5	-1.37	2706048600	94159	140.47	28900	29300	28450	37950	20450	29200	28738.49	5.58	10154	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4550	18.20	0.74	12	0.60	1582.00	39061.00	52700	20221117	-45.35	28450	20231020	1.23	50500	-42.97	20230208	28450	1.23	20231020	52700	-45.35	20221117	28450	1.23	20231020	2.42	Y	144510	500	79 억	881650	N	N	15431	N	N
59	20231020	150745	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	28650	-550	5	-1.88	2477078150	86170	128.55	28900	29300	28450	37950	20450	29200	28746.41	5.58	8615	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4527	18.11	0.73	12	0.55	1582.00	39061.00	52700	20221117	-45.64	28450	20231020	0.70	50500	-43.27	20230208	28450	0.70	20231020	52700	-45.64	20221117	28450	0.70	20231020	2.42	Y	144510	500	79 억	881650	N	N	4032	N	N
60	20231020	140750	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	28950	-250	5	-0.86	1819762150	63285	94.41	28900	29300	28450	37950	20450	29200	28755.03	5.58	-1468	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4574	18.30	0.74	12	0.40	1582.00	39061.00	52700	20221117	-45.07	28450	20231020	1.76	50500	-42.67	20230208	28450	1.76	20231020	52700	-45.07	20221117	28450	1.76	20231020	2.42	Y	144510	500	79 억	881650	N	N	4032	N	N
61	20231020	130730	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	28750	-450	5	-1.54	1487428050	51817	77.30	28900	29300	28450	37950	20450	29200	28705.41	5.58	-6632	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4543	18.17	0.74	12	0.33	1582.00	39061.00	52700	20221117	-45.45	28450	20231020	1.05	50500	-43.07	20230208	28450	1.05	20231020	52700	-45.45	20221117	28450	1.05	20231020	2.42	Y	144510	500	79 억	881650	N	N	4032	N	N
62	20231020	120741	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	28850	-350	5	-1.20	1305614150	45502	67.88	28900	29300	28450	37950	20450	29200	28693.56	5.58	-8364	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4558	18.24	0.74	12	0.29	1582.00	39061.00	52700	20221117	-45.26	28450	20231020	1.41	50500	-42.87	20230208	28450	1.41	20231020	52700	-45.26	20221117	28450	1.41	20231020	2.42	Y	144510	500	79 억	881650	N	N	4032	N	N
63	20231020	110749	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	28650	-550	5	-1.88	953074700	33241	49.59	28900	29300	28450	37950	20450	29200	28671.66	5.58	-8102	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4527	18.11	0.73	12	0.21	1582.00	39061.00	52700	20221117	-45.64	28450	20231020	0.70	50500	-43.27	20230208	28450	0.70	20231020	52700	-45.64	20221117	28450	0.70	20231020	2.42	Y	144510	500	79 억	881650	N	N	4032	N	N
64	20231020	100740	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	28600	-600	5	-2.05	696822900	24289	36.23	28900	29300	28450	37950	20450	29200	28688.83	5.58	-7086	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4519	18.08	0.73	12	0.15	1582.00	39061.00	52700	20221117	-45.73	28450	20231020	0.53	50500	-43.37	20230208	28450	0.53	20231020	52700	-45.73	20221117	28450	0.53	20231020	2.42	Y	144510	500	79 억	881650	N	N	4032	N	N
65	20231020	090742	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29200	0	3	0.00	61703450	2126	3.17	28900	29300	28900	37950	20450	29200	29023.26	5.58	-305	30066	29632	29316	28882	28566	29475	28725	79	8750	500	21600	50	1	15800344	4614	18.46	0.75	12	0.01	1582.00	39061.00	52700	20221117	-44.59	28900	20231020	1.04	50500	-42.18	20230208	28900	1.04	20231020	52700	-44.59	20221117	28900	1.04	20231020	2.42	Y	144510	500	79 억	881650	N	N	4032	N	N
66	20231019	160738	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29200	-850	5	-2.83	1955190800	66852	86.07	29550	29750	29000	39050	21050	30050	29246.71	5.67	-14700	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4614	18.46	0.75	12	0.42	1582.00	39061.00	52700	20221117	-44.59	29000	20231019	0.69	50500	-42.18	20230208	29000	0.69	20231019	52700	-44.59	20221117	29000	0.69	20231019	2.44	Y	144510	500	79 억	896091	N	N	4032	N	N
67	20231019	150732	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29200	-850	5	-2.83	1819546000	62214	80.10	29550	29750	29000	39050	21050	30050	29246.57	5.67	-14269	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4614	18.46	0.75	12	0.39	1582.00	39061.00	52700	20221117	-44.59	29000	20231019	0.69	50500	-42.18	20230208	29000	0.69	20231019	52700	-44.59	20221117	29000	0.69	20231019	2.44	Y	144510	500	79 억	896091	N	N	3443	N	N
68	20231019	140741	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29100	-950	5	-3.16	1449891050	49503	63.74	29550	29750	29100	39050	21050	30050	29288.95	5.67	-10906	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4598	18.39	0.74	12	0.31	1582.00	39061.00	52700	20221117	-44.78	29100	20231019	0.00	50500	-42.38	20230208	29100	0.00	20231019	52700	-44.78	20221117	29100	0.00	20231019	2.44	Y	144510	500	79 억	896091	N	N	3443	N	N
69	20231019	130734	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29200	-850	5	-2.83	1140727750	38896	50.08	29550	29750	29150	39050	21050	30050	29327.64	5.67	-5767	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4614	18.46	0.75	12	0.25	1582.00	39061.00	52700	20221117	-44.59	29150	20231019	0.17	50500	-42.18	20230208	29150	0.17	20231019	52700	-44.59	20221117	29150	0.17	20231019	2.44	Y	144510	500	79 억	896091	N	N	3443	N	N
70	20231019	120740	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29250	-800	5	-2.66	924857300	31500	40.56	29550	29750	29150	39050	21050	30050	29360.55	5.67	-3213	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4622	18.49	0.75	12	0.20	1582.00	39061.00	52700	20221117	-44.50	29150	20231019	0.34	50500	-42.08	20230208	29150	0.34	20231019	52700	-44.50	20221117	29150	0.34	20231019	2.44	Y	144510	500	79 억	896091	N	N	3443	N	N
71	20231019	110736	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29400	-650	5	-2.16	723504000	24617	31.69	29550	29750	29150	39050	21050	30050	29390.42	5.67	-3134	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4645	18.58	0.75	12	0.16	1582.00	39061.00	52700	20221117	-44.21	29150	20231019	0.86	50500	-41.78	20230208	29150	0.86	20231019	52700	-44.21	20221117	29150	0.86	20231019	2.44	Y	144510	500	79 억	896091	N	N	3443	N	N
72	20231019	100730	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29400	-650	5	-2.16	535189850	18224	23.46	29550	29750	29150	39050	21050	30050	29367.31	5.67	-5019	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4645	18.58	0.75	12	0.12	1582.00	39061.00	52700	20221117	-44.21	29150	20231019	0.86	50500	-41.78	20230208	29150	0.86	20231019	52700	-44.21	20221117	29150	0.86	20231019	2.44	Y	144510	500	79 억	896091	N	N	3443	N	N
73	20231019	090740	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29300	-750	5	-2.50	181652400	6194	7.97	29550	29550	29150	39050	21050	30050	29327.16	5.67	-3385	31916	30982	30366	29432	28816	30675	29125	79	9000	500	22230	50	1	15800344	4630	18.52	0.75	12	0.04	1582.00	39061.00	52700	20221117	-44.40	29150	20231019	0.51	50500	-41.98	20230208	29150	0.51	20231019	52700	-44.40	20221117	29150	0.51	20231019	2.44	Y	144510	500	79 억	896091	N	N	3443	N	N
74	20231018	160742	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30050	-200	5	-0.66	2343543350	77574	115.47	30350	31300	29750	39300	21200	30250	30210.73	5.64	3978	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4748	18.99	0.77	12	0.49	1582.00	39061.00	52700	20221117	-42.98	29500	20231016	1.86	50500	-40.50	20230208	29500	1.86	20231016	52700	-42.98	20221117	29500	1.86	20231016	2.47	Y	144510	500	79 억	891921	N	N	3443	N	N
75	20231018	150735	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	-300	5	-0.99	2207296900	73039	108.72	30350	31300	29750	39300	21200	30250	30220.80	5.64	3143	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4732	18.93	0.77	12	0.46	1582.00	39061.00	52700	20221117	-43.17	29500	20231016	1.53	50500	-40.69	20230208	29500	1.53	20231016	52700	-43.17	20221117	29500	1.53	20231016	2.47	Y	144510	500	79 억	891921	N	N	1236	N	N
76	20231018	140724	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29900	-350	5	-1.16	1853959350	61193	91.09	30350	31300	29900	39300	21200	30250	30296.92	5.64	-418	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4724	18.90	0.77	12	0.39	1582.00	39061.00	52700	20221117	-43.26	29500	20231016	1.36	50500	-40.79	20230208	29500	1.36	20231016	52700	-43.26	20221117	29500	1.36	20231016	2.47	Y	144510	500	79 억	891921	N	N	1236	N	N
77	20231018	130722	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	-300	5	-0.99	1494792800	49193	73.22	30350	31300	29950	39300	21200	30250	30386.29	5.64	-402	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4732	18.93	0.77	12	0.31	1582.00	39061.00	52700	20221117	-43.17	29500	20231016	1.53	50500	-40.69	20230208	29500	1.53	20231016	52700	-43.17	20221117	29500	1.53	20231016	2.47	Y	144510	500	79 억	891921	N	N	1236	N	N
78	20231018	120736	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	-300	5	-0.99	1349637200	44355	66.02	30350	31300	29950	39300	21200	30250	30428.07	5.64	-800	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4732	18.93	0.77	12	0.28	1582.00	39061.00	52700	20221117	-43.17	29500	20231016	1.53	50500	-40.69	20230208	29500	1.53	20231016	52700	-43.17	20221117	29500	1.53	20231016	2.47	Y	144510	500	79 억	891921	N	N	1236	N	N
79	20231018	110729	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30250	0	3	0.00	1123466750	36828	54.82	30350	31300	30050	39300	21200	30250	30505.78	5.64	191	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4780	19.12	0.77	12	0.23	1582.00	39061.00	52700	20221117	-42.60	29500	20231016	2.54	50500	-40.10	20230208	29500	2.54	20231016	52700	-42.60	20221117	29500	2.54	20231016	2.47	Y	144510	500	79 억	891921	N	N	1236	N	N
80	20231018	100738	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30300	50	2	0.17	792783050	25874	38.51	30350	31300	30200	39300	21200	30250	30640.14	5.64	1293	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4788	19.15	0.78	12	0.16	1582.00	39061.00	52700	20221117	-42.50	29500	20231016	2.71	50500	-40.00	20230208	29500	2.71	20231016	52700	-42.50	20221117	29500	2.71	20231016	2.47	Y	144510	500	79 억	891921	N	N	1236	N	N
81	20231018	090726	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31150	900	2	2.98	264653900	8537	12.71	30350	31300	30350	39300	21200	30250	31000.81	5.64	1287	31316	30782	30466	29932	29616	31050	30200	79	9050	500	22380	50	1	15800344	4922	19.69	0.80	12	0.05	1582.00	39061.00	52700	20221117	-40.89	29500	20231016	5.59	50500	-38.32	20230208	29500	5.59	20231016	52700	-40.89	20221117	29500	5.59	20231016	2.47	Y	144510	500	79 억	891921	N	N	1236	N	N
82	20231017	160729	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30250	100	2	0.33	2034505700	66740	89.99	30200	31000	30150	39150	21150	30150	30484.27	5.54	16693	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4780	19.12	0.77	12	0.42	1582.00	39061.00	52700	20221117	-42.60	29500	20231016	2.54	50500	-40.10	20230208	29500	2.54	20231016	52700	-42.60	20221117	29500	2.54	20231016	2.47	Y	144510	500	79 억	874846	N	N	1236	N	N
83	20231017	150735	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30500	350	2	1.16	1927302250	63209	85.23	30200	31000	30150	39150	21150	30150	30490.95	5.54	15263	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4819	19.28	0.78	12	0.40	1582.00	39061.00	52700	20221117	-42.13	29500	20231016	3.39	50500	-39.60	20230208	29500	3.39	20231016	52700	-42.13	20221117	29500	3.39	20231016	2.47	Y	144510	500	79 억	874846	N	N	1609	N	N
84	20231017	140735	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30300	150	2	0.50	1626858250	53330	71.91	30200	31000	30150	39150	21150	30150	30505.50	5.54	11272	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4788	19.15	0.78	12	0.34	1582.00	39061.00	52700	20221117	-42.50	29500	20231016	2.71	50500	-40.00	20230208	29500	2.71	20231016	52700	-42.50	20221117	29500	2.71	20231016	2.47	Y	144510	500	79 억	874846	N	N	1609	N	N
85	20231017	130729	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30300	150	2	0.50	1212819750	39703	53.54	30200	31000	30200	39150	21150	30150	30547.31	5.54	12312	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4788	19.15	0.78	12	0.25	1582.00	39061.00	52700	20221117	-42.50	29500	20231016	2.71	50500	-40.00	20230208	29500	2.71	20231016	52700	-42.50	20221117	29500	2.71	20231016	2.47	Y	144510	500	79 억	874846	N	N	1609	N	N
86	20231017	120733	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30300	150	2	0.50	1075463850	35170	47.42	30200	31000	30200	39150	21150	30150	30579.01	5.54	10193	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4788	19.15	0.78	12	0.22	1582.00	39061.00	52700	20221117	-42.50	29500	20231016	2.71	50500	-40.00	20230208	29500	2.71	20231016	52700	-42.50	20221117	29500	2.71	20231016	2.47	Y	144510	500	79 억	874846	N	N	1609	N	N
87	20231017	110725	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30650	500	2	1.66	851912950	27829	37.52	30200	31000	30200	39150	21150	30150	30612.42	5.54	8202	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4843	19.37	0.78	12	0.18	1582.00	39061.00	52700	20221117	-41.84	29500	20231016	3.90	50500	-39.31	20230208	29500	3.90	20231016	52700	-41.84	20221117	29500	3.90	20231016	2.47	Y	144510	500	79 억	874846	N	N	1609	N	N
88	20231017	100719	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30700	550	2	1.82	646482650	21112	28.47	30200	31000	30200	39150	21150	30150	30621.57	5.54	7972	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4851	19.41	0.79	12	0.13	1582.00	39061.00	52700	20221117	-41.75	29500	20231016	4.07	50500	-39.21	20230208	29500	4.07	20231016	52700	-41.75	20221117	29500	4.07	20231016	2.47	Y	144510	500	79 억	874846	N	N	1609	N	N
89	20231017	090725	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30550	400	2	1.33	188180850	6191	8.35	30200	30600	30200	39150	21150	30150	30395.87	5.54	1977	31183	30666	30083	29566	28983	30375	29275	79	9000	500	22310	50	1	15800344	4827	19.31	0.78	12	0.04	1582.00	39061.00	52700	20221117	-42.03	29500	20231016	3.56	50500	-39.50	20230208	29500	3.56	20231016	52700	-42.03	20221117	29500	3.56	20231016	2.47	Y	144510	500	79 억	874846	N	N	1609	N	N
90	20231016	160726	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	30150	-450	5	-1.47	2211520250	74087	150.04	30500	30600	29500	39750	21450	30600	29850.07	5.53	2144	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4764	19.06	0.77	12	0.47	1582.00	39061.00	52700	20221117	-42.79	29500	20231016	2.20	50500	-40.30	20230208	29500	2.20	20231016	52700	-42.79	20221117	29500	2.20	20231016	2.43	Y	144510	500	79 억	873679	N	N	1609	N	N
91	20231016	150726	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29950	-650	5	-2.12	2074329350	69524	140.80	30500	30600	29500	39750	21450	30600	29836.13	5.53	2841	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4732	18.93	0.77	12	0.44	1582.00	39061.00	52700	20221117	-43.17	29500	20231016	1.53	50500	-40.69	20230208	29500	1.53	20231016	52700	-43.17	20221117	29500	1.53	20231016	2.43	Y	144510	500	79 억	873679	N	N	3975	N	N
92	20231016	140727	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29700	-900	5	-2.94	1843136700	61739	125.04	30500	30600	29500	39750	21450	30600	29853.65	5.53	177	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4693	18.77	0.76	12	0.39	1582.00	39061.00	52700	20221117	-43.64	29500	20231016	0.68	50500	-41.19	20230208	29500	0.68	20231016	52700	-43.64	20221117	29500	0.68	20231016	2.43	Y	144510	500	79 억	873679	N	N	3975	N	N
93	20231016	130722	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29650	-950	5	-3.10	1637965250	54800	110.98	30500	30600	29500	39750	21450	30600	29889.84	5.53	32	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4685	18.74	0.76	12	0.35	1582.00	39061.00	52700	20221117	-43.74	29500	20231016	0.51	50500	-41.29	20230208	29500	0.51	20231016	52700	-43.74	20221117	29500	0.51	20231016	2.43	Y	144510	500	79 억	873679	N	N	3975	N	N
94	20231016	120722	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	29700	-900	5	-2.94	1287434100	42945	86.97	30500	30600	29600	39750	21450	30600	29978.63	5.53	-2050	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4693	18.77	0.76	12	0.27	1582.00	39061.00	52700	20221117	-43.64	29600	20231016	0.34	50500	-41.19	20230208	29600	0.34	20231016	52700	-43.64	20221117	29600	0.34	20231016	2.43	Y	144510	500	79 억	873679	N	N	3975	N	N
95	20231016	110718	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	30000	-600	5	-1.96	879825250	29273	59.28	30500	30600	29850	39750	21450	30600	30055.81	5.53	-397	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4740	18.96	0.77	12	0.19	1582.00	39061.00	52700	20221117	-43.07	29850	20231016	0.50	50500	-40.59	20230208	29850	0.50	20231016	52700	-43.07	20221117	29850	0.50	20231016	2.43	Y	144510	500	79 억	873679	N	N	3975	N	N
96	20231016	100714	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	30000	-600	5	-1.96	615318800	20441	41.40	30500	30600	29850	39750	21450	30600	30102.11	5.53	-916	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4740	18.96	0.77	12	0.13	1582.00	39061.00	52700	20221117	-43.07	29850	20231016	0.50	50500	-40.59	20230208	29850	0.50	20231016	52700	-43.07	20221117	29850	0.50	20231016	2.43	Y	144510	500	79 억	873679	N	N	3975	N	N
97	20231016	090717	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30450	-150	5	-0.49	77487550	2545	5.15	30500	30600	30400	39750	21450	30600	30446.79	5.53	-710	31866	31232	30766	30132	29666	31000	29900	79	9150	500	22640	50	1	15800344	4811	19.25	0.78	12	0.02	1582.00	39061.00	52700	20221117	-42.22	30000	20231004	1.50	50500	-39.70	20230208	30000	1.50	20231004	52700	-42.22	20221117	30000	1.50	20231004	2.43	Y	144510	500	79 억	873679	N	N	3975	N	N
98	20231012	160738	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31200	-50	5	-0.16	1767226000	56833	113.18	31150	31450	30900	40600	21900	31250	31094.11	5.57	-6255	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4930	19.72	0.80	12	0.36	1582.00	39061.00	52700	20221117	-40.80	30000	20231004	4.00	50500	-38.22	20230208	30000	4.00	20231004	52700	-40.80	20221117	30000	4.00	20231004	2.38	Y	144510	500	79 억	879942	N	N	994	N	N
99	20231012	150722	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31100	-150	5	-0.48	1653004800	53169	105.88	31150	31450	30900	40600	21900	31250	31089.63	5.57	-6374	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4914	19.66	0.80	12	0.34	1582.00	39061.00	52700	20221117	-40.99	30000	20231004	3.67	50500	-38.42	20230208	30000	3.67	20231004	52700	-40.99	20221117	30000	3.67	20231004	2.38	Y	144510	500	79 억	879942	N	N	1022	N	N
100	20231012	140721	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30950	-300	5	-0.96	1365958650	43921	87.47	31150	31450	30900	40600	21900	31250	31100.35	5.57	-6155	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4890	19.56	0.79	12	0.28	1582.00	39061.00	52700	20221117	-41.27	30000	20231004	3.17	50500	-38.71	20230208	30000	3.17	20231004	52700	-41.27	20221117	30000	3.17	20231004	2.38	Y	144510	500	79 억	879942	N	N	1022	N	N
101	20231012	130722	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31050	-200	5	-0.64	1186680100	38149	75.97	31150	31450	30900	40600	21900	31250	31106.45	5.57	-6535	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4906	19.63	0.79	12	0.24	1582.00	39061.00	52700	20221117	-41.08	30000	20231004	3.50	50500	-38.51	20230208	30000	3.50	20231004	52700	-41.08	20221117	30000	3.50	20231004	2.38	Y	144510	500	79 억	879942	N	N	1022	N	N
102	20231012	120730	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31150	-100	5	-0.32	1031550550	33156	66.03	31150	31450	30900	40600	21900	31250	31112.03	5.57	-6474	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4922	19.69	0.80	12	0.21	1582.00	39061.00	52700	20221117	-40.89	30000	20231004	3.83	50500	-38.32	20230208	30000	3.83	20231004	52700	-40.89	20221117	30000	3.83	20231004	2.38	Y	144510	500	79 억	879942	N	N	1022	N	N
103	20231012	110729	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31250	0	3	0.00	822556750	26438	52.65	31150	31450	30900	40600	21900	31250	31112.67	5.57	-5631	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4938	19.75	0.80	12	0.17	1582.00	39061.00	52700	20221117	-40.70	30000	20231004	4.17	50500	-38.12	20230208	30000	4.17	20231004	52700	-40.70	20221117	30000	4.17	20231004	2.38	Y	144510	500	79 억	879942	N	N	1022	N	N
104	20231012	100725	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31000	-250	5	-0.80	589644100	18936	37.71	31150	31450	30900	40600	21900	31250	31138.79	5.57	-5465	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4898	19.60	0.79	12	0.12	1582.00	39061.00	52700	20221117	-41.18	30000	20231004	3.33	50500	-38.61	20230208	30000	3.33	20231004	52700	-41.18	20221117	30000	3.33	20231004	2.38	Y	144510	500	79 억	879942	N	N	1022	N	N
105	20231012	090730	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31400	150	2	0.48	63580400	2036	4.05	31150	31450	31050	40600	21900	31250	31228.09	5.57	-397	31816	31532	31216	30932	30616	31675	31075	79	9350	500	23120	50	1	15800344	4961	19.85	0.80	12	0.01	1582.00	39061.00	52700	20221117	-40.42	30000	20231004	4.67	50500	-37.82	20230208	30000	4.67	20231004	52700	-40.42	20221117	30000	4.67	20231004	2.38	Y	144510	500	79 억	879942	N	N	1022	N	N
106	20231011	160721	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31250	550	2	1.79	1570807850	50211	54.84	30900	31500	30900	39900	21500	30700	31284.81	5.52	6924	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4938	19.75	0.80	12	0.32	1582.00	39061.00	52700	20221117	-40.70	30000	20231004	4.17	50500	-38.12	20230208	30000	4.17	20231004	52700	-40.70	20221117	30000	4.17	20231004	2.38	Y	144510	500	79 억	872554	N	N	1022	N	N
107	20231011	150724	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31200	500	2	1.63	1444541900	46164	50.42	30900	31500	30900	39900	21500	30700	31292.15	5.52	6855	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4930	19.72	0.80	12	0.29	1582.00	39061.00	52700	20221117	-40.80	30000	20231004	4.00	50500	-38.22	20230208	30000	4.00	20231004	52700	-40.80	20221117	30000	4.00	20231004	2.38	Y	144510	500	79 억	872554	N	N	2531	N	N
108	20231011	140728	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31250	550	2	1.79	1229365800	39289	42.91	30900	31500	30900	39900	21500	30700	31291.07	5.52	7310	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4938	19.75	0.80	12	0.25	1582.00	39061.00	52700	20221117	-40.70	30000	20231004	4.17	50500	-38.12	20230208	30000	4.17	20231004	52700	-40.70	20221117	30000	4.17	20231004	2.38	Y	144510	500	79 억	872554	N	N	2531	N	N
109	20231011	130718	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31350	650	2	2.12	992831400	31736	34.66	30900	31500	30900	39900	21500	30700	31284.98	5.52	5363	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4953	19.82	0.80	12	0.20	1582.00	39061.00	52700	20221117	-40.51	30000	20231004	4.50	50500	-37.92	20230208	30000	4.50	20231004	52700	-40.51	20221117	30000	4.50	20231004	2.38	Y	144510	500	79 억	872554	N	N	2531	N	N
110	20231011	120733	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31450	750	2	2.44	854202050	27318	29.84	30900	31500	30900	39900	21500	30700	31269.86	5.52	4254	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4969	19.88	0.81	12	0.17	1582.00	39061.00	52700	20221117	-40.32	30000	20231004	4.83	50500	-37.72	20230208	30000	4.83	20231004	52700	-40.32	20221117	30000	4.83	20231004	2.38	Y	144510	500	79 억	872554	N	N	2531	N	N
111	20231011	110726	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31250	550	2	1.79	656741850	21025	22.96	30900	31500	30900	39900	21500	30700	31237.49	5.52	1211	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4938	19.75	0.80	12	0.13	1582.00	39061.00	52700	20221117	-40.70	30000	20231004	4.17	50500	-38.12	20230208	30000	4.17	20231004	52700	-40.70	20221117	30000	4.17	20231004	2.38	Y	144510	500	79 억	872554	N	N	2531	N	N
112	20231011	100722	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31350	650	2	2.12	382031150	12242	13.37	30900	31500	30900	39900	21500	30700	31208.63	5.52	2397	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4953	19.82	0.80	12	0.08	1582.00	39061.00	52700	20221117	-40.51	30000	20231004	4.50	50500	-37.92	20230208	30000	4.50	20231004	52700	-40.51	20221117	30000	4.50	20231004	2.38	Y	144510	500	79 억	872554	N	N	2531	N	N
113	20231011	090726	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31200	500	2	1.63	178835750	5749	6.28	30900	31500	30900	39900	21500	30700	31110.78	5.52	1804	32766	31732	30966	29932	29166	31350	29550	79	9200	500	22710	50	1	15800344	4930	19.72	0.80	12	0.04	1582.00	39061.00	52700	20221117	-40.80	30000	20231004	4.00	50500	-38.22	20230208	30000	4.00	20231004	52700	-40.80	20221117	30000	4.00	20231004	2.38	Y	144510	500	79 억	872554	N	N	2531	N	N
114	20231010	160718	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30700	-600	5	-1.92	2832476250	91303	106.77	31200	32000	30200	40650	21950	31300	31023.18	5.41	18492	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	4851	19.41	0.79	12	0.58	1582.00	39061.00	52700	20221117	-41.75	30000	20231004	2.33	50500	-39.21	20230208	30000	2.33	20231004	52700	-41.75	20221117	30000	2.33	20231004	2.49	Y	144510	500	79 억	855004	N	N	2531	N	N
115	20231010	150715	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30650	-650	5	-2.08	2217326200	71085	83.13	31200	32000	30400	40650	21950	31300	31192.60	5.41	10675	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	4843	19.37	0.78	12	0.45	1582.00	39061.00	52700	20221117	-41.84	30000	20231004	2.17	50500	-39.31	20230208	30000	2.17	20231004	52700	-41.84	20221117	30000	2.17	20231004	2.49	Y	144510	500	79 억	855004	N	N	821	N	N
116	20231010	140720	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30650	-650	5	-2.08	1750414400	55821	65.28	31200	32000	30650	40650	21950	31300	31357.63	5.41	7189	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	4843	19.37	0.78	12	0.35	1582.00	39061.00	52700	20221117	-41.84	30000	20231004	2.17	50500	-39.31	20230208	30000	2.17	20231004	52700	-41.84	20221117	30000	2.17	20231004	2.49	Y	144510	500	79 억	855004	N	N	821	N	N
117	20231010	130712	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30950	-350	5	-1.12	1427342150	45330	53.01	31200	32000	30850	40650	21950	31300	31487.80	5.41	4528	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	4890	19.56	0.79	12	0.29	1582.00	39061.00	52700	20221117	-41.27	30000	20231004	3.17	50500	-38.71	20230208	30000	3.17	20231004	52700	-41.27	20221117	30000	3.17	20231004	2.49	Y	144510	500	79 억	855004	N	N	821	N	N
118	20231010	120712	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31300	0	3	0.00	1146070850	36287	42.43	31200	32000	31200	40650	21950	31300	31583.51	5.41	7924	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	4946	19.79	0.80	12	0.23	1582.00	39061.00	52700	20221117	-40.61	30000	20231004	4.33	50500	-38.02	20230208	30000	4.33	20231004	52700	-40.61	20221117	30000	4.33	20231004	2.49	Y	144510	500	79 억	855004	N	N	821	N	N
119	20231010	110700	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31650	350	2	1.12	921559850	29133	34.07	31200	32000	31200	40650	21950	31300	31632.85	5.41	8209	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	5001	20.01	0.81	12	0.18	1582.00	39061.00	52700	20221117	-39.94	30000	20231004	5.50	50500	-37.33	20230208	30000	5.50	20231004	52700	-39.94	20221117	30000	5.50	20231004	2.49	Y	144510	500	79 억	855004	N	N	821	N	N
120	20231010	100707	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31650	350	2	1.12	649631500	20572	24.06	31200	31850	31200	40650	21950	31300	31578.43	5.41	4093	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	5001	20.01	0.81	12	0.13	1582.00	39061.00	52700	20221117	-39.94	30000	20231004	5.50	50500	-37.33	20230208	30000	5.50	20231004	52700	-39.94	20221117	30000	5.50	20231004	2.49	Y	144510	500	79 억	855004	N	N	821	N	N
121	20231010	090701	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31450	150	2	0.48	258906600	8230	9.62	31200	31750	31200	40650	21950	31300	31458.88	5.41	2080	32766	32032	31066	30332	29366	32400	30700	79	9350	500	23160	50	1	15800344	4969	19.88	0.81	12	0.05	1582.00	39061.00	52700	20221117	-40.32	30000	20231004	4.83	50500	-37.72	20230208	30000	4.83	20231004	52700	-40.32	20221117	30000	4.83	20231004	2.49	Y	144510	500	79 억	855004	N	N	821	N	N
122	20231006	160709	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31300	1200	2	3.99	2666169300	85238	69.29	30100	31800	30100	39100	21100	30100	31279.10	5.31	33338	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4946	19.79	0.80	12	0.54	1582.00	39061.00	52700	20221117	-40.61	30000	20231004	4.33	50500	-38.02	20230208	30000	4.33	20231004	52700	-40.61	20221117	30000	4.33	20231004	2.44	Y	144510	500	79 억	838698	N	N	821	N	N
123	20231006	150658	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31300	1200	2	3.99	2554129450	81660	66.38	30100	31800	30100	39100	21100	30100	31277.61	5.31	32727	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4946	19.79	0.80	12	0.52	1582.00	39061.00	52700	20221117	-40.61	30000	20231004	4.33	50500	-38.02	20230208	30000	4.33	20231004	52700	-40.61	20221117	30000	4.33	20231004	2.44	Y	144510	500	79 억	838698	N	N	2327	N	N
124	20231006	140700	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31250	1150	2	3.82	2145470000	68554	55.73	30100	31800	30100	39100	21100	30100	31296.06	5.31	28864	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4938	19.75	0.80	12	0.43	1582.00	39061.00	52700	20221117	-40.70	30000	20231004	4.17	50500	-38.12	20230208	30000	4.17	20231004	52700	-40.70	20221117	30000	4.17	20231004	2.44	Y	144510	500	79 억	838698	N	N	2327	N	N
125	20231006	130652	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31350	1250	2	4.15	1968202950	62885	51.12	30100	31800	30100	39100	21100	30100	31298.45	5.31	26386	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4953	19.82	0.80	12	0.40	1582.00	39061.00	52700	20221117	-40.51	30000	20231004	4.50	50500	-37.92	20230208	30000	4.50	20231004	52700	-40.51	20221117	30000	4.50	20231004	2.44	Y	144510	500	79 억	838698	N	N	2327	N	N
126	20231006	120651	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31200	1100	2	3.65	1833898300	58584	47.62	30100	31800	30100	39100	21100	30100	31303.74	5.31	25238	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4930	19.72	0.80	12	0.37	1582.00	39061.00	52700	20221117	-40.80	30000	20231004	4.00	50500	-38.22	20230208	30000	4.00	20231004	52700	-40.80	20221117	30000	4.00	20231004	2.44	Y	144510	500	79 억	838698	N	N	2327	N	N
127	20231006	110645	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31550	1450	2	4.82	1619085400	51731	42.05	30100	31800	30100	39100	21100	30100	31298.17	5.31	20596	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4985	19.94	0.81	12	0.33	1582.00	39061.00	52700	20221117	-40.13	30000	20231004	5.17	50500	-37.52	20230208	30000	5.17	20231004	52700	-40.13	20221117	30000	5.17	20231004	2.44	Y	144510	500	79 억	838698	N	N	2327	N	N
128	20231006	100649	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	31550	1450	2	4.82	1244144950	39806	32.36	30100	31800	30100	39100	21100	30100	31255.21	5.31	15027	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4985	19.94	0.81	12	0.25	1582.00	39061.00	52700	20221117	-40.13	30000	20231004	5.17	50500	-37.52	20230208	30000	5.17	20231004	52700	-40.13	20221117	30000	5.17	20231004	2.44	Y	144510	500	79 억	838698	N	N	2327	N	N
129	20231006	090646	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	30650	550	2	1.83	215830500	7072	5.75	30100	30800	30100	39100	21100	30100	30519.02	5.31	2267	31900	31000	30550	29650	29200	30775	29425	79	9000	500	22270	50	1	15800344	4843	19.37	0.78	12	0.04	1582.00	39061.00	52700	20221117	-41.84	30000	20231004	2.17	50500	-39.31	20230208	30000	2.17	20231004	52700	-41.84	20221117	30000	2.17	20231004	2.44	Y	144510	500	79 억	838698	N	N	2327	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History