KissMeData/323990/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161151	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22600	800	2	3.67	25816683700	1078586	151.39	22250	25700	21850	28300	15300	21800	23936.36	2.94	36481	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3440	-50.45	14.75	12	7.09	-448.00	1532.00	67384	20230417	-66.46	20350	20231030	11.06	67384	-66.46	20230417	20350	11.06	20231030	71800	-68.52	20230417	20350	11.06	20231030	2.02	N	323990	500	76 억	446984	N	N	3138	N	N
3	20231031	151203	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22650	850	2	3.90	25319412750	1056611	148.31	22250	25700	21850	28300	15300	21800	23962.85	2.94	29159	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3448	-50.56	14.78	12	6.94	-448.00	1532.00	67384	20230417	-66.39	20350	20231030	11.30	67384	-66.39	20230417	20350	11.30	20231030	71800	-68.45	20230417	20350	11.30	20231030	2.02	N	323990	500	76 억	446984	N	N	192740	N	N
4	20231031	141212	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22800	1000	2	4.59	24539453650	1022366	143.50	22250	25700	21850	28300	15300	21800	24002.61	2.94	24748	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3471	-50.89	14.88	12	6.72	-448.00	1532.00	67384	20230417	-66.16	20350	20231030	12.04	67384	-66.16	20230417	20350	12.04	20231030	71800	-68.25	20230417	20350	12.04	20231030	2.02	N	323990	500	76 억	446984	N	N	192740	N	N
5	20231031	131202	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22750	950	2	4.36	23183015200	962738	135.13	22250	25700	21850	28300	15300	21800	24080.30	2.94	16808	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3463	-50.78	14.85	12	6.32	-448.00	1532.00	67384	20230417	-66.24	20350	20231030	11.79	67384	-66.24	20230417	20350	11.79	20231030	71800	-68.31	20230417	20350	11.79	20231030	2.02	N	323990	500	76 억	446984	N	N	192740	N	N
6	20231031	121203	57	100.00	KSQ150		기타서비스	N	N	N	N	N	23050	1250	2	5.73	22327713150	925370	129.89	22250	25700	21850	28300	15300	21800	24128.42	2.94	12479	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3509	-51.45	15.05	12	6.08	-448.00	1532.00	67384	20230417	-65.79	20350	20231030	13.27	67384	-65.79	20230417	20350	13.27	20231030	71800	-67.90	20230417	20350	13.27	20231030	2.02	N	323990	500	76 억	446984	N	N	192740	N	N
7	20231031	111233	57	100.00	KSQ150		기타서비스	N	N	N	N	N	23100	1300	2	5.96	21544344950	891567	125.14	22250	25700	21850	28300	15300	21800	24164.58	2.94	6043	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3517	-51.56	15.08	12	5.86	-448.00	1532.00	67384	20230417	-65.72	20350	20231030	13.51	67384	-65.72	20230417	20350	13.51	20231030	71800	-67.83	20230417	20350	13.51	20231030	2.02	N	323990	500	76 억	446984	N	N	192740	N	N
8	20231031	101211	57	100.00	KSQ150		기타서비스	N	N	N	N	N	23150	1350	2	6.19	19942591100	822379	115.43	22250	25700	21850	28300	15300	21800	24249.88	2.94	4445	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3524	-51.67	15.11	12	5.40	-448.00	1532.00	67384	20230417	-65.64	20350	20231030	13.76	67384	-65.64	20230417	20350	13.76	20231030	71800	-67.76	20230417	20350	13.76	20231030	2.02	N	323990	500	76 억	446984	N	N	192740	N	N
9	20231031	091212	57	100.00	KSQ150		기타서비스	N	N	N	N	N	22400	600	2	2.75	803082050	36216	5.08	22250	22450	21850	28300	15300	21800	22174.79	2.94	6958	25766	23782	22066	20082	18366	22925	19225	76	6500	500	15260	50	1	15223000	3410	-50.00	14.62	12	0.24	-448.00	1532.00	67384	20230417	-66.76	20350	20231030	10.07	67384	-66.76	20230417	20350	10.07	20231030	71800	-68.80	20230417	20350	10.07	20231030	2.02	N	323990	500	76 억	446984	N	N	192740	N	N
10	20231030	161147	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	21800	-2500	5	-10.29	15179773450	701870	266.24	23950	24050	20350	31550	17050	24300	21627.32	2.84	12138	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3319	-48.66	14.23	12	4.61	-448.00	1532.00	67384	20230417	-67.65	20350	20231030	7.13	67384	-67.65	20230417	20350	7.13	20231030	71800	-69.64	20230417	20350	7.13	20231030	2.06	Y	323990	500	76 억	431956	N	N	192740	N	N
11	20231030	151122	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	21850	-2450	5	-10.08	14601249700	675352	256.18	23950	24050	20350	31550	17050	24300	21620.21	2.84	12778	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3326	-48.77	14.26	12	4.44	-448.00	1532.00	67384	20230417	-67.57	20350	20231030	7.37	67384	-67.57	20230417	20350	7.37	20231030	71800	-69.57	20230417	20350	7.37	20231030	2.06	Y	323990	500	76 억	431956	N	N	142	N	N
12	20231030	141120	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	21750	-2550	5	-10.49	13560391900	627675	238.09	23950	24050	20350	31550	17050	24300	21604.16	2.84	1207	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3311	-48.55	14.20	12	4.12	-448.00	1532.00	67384	20230417	-67.72	20350	20231030	6.88	67384	-67.72	20230417	20350	6.88	20231030	71800	-69.71	20230417	20350	6.88	20231030	2.06	Y	323990	500	76 억	431956	N	N	142	N	N
13	20231030	131124	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	22150	-2150	5	-8.85	12178812050	564857	214.27	23950	24050	20350	31550	17050	24300	21560.88	2.84	9806	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3372	-49.44	14.46	12	3.71	-448.00	1532.00	67384	20230417	-67.13	20350	20231030	8.85	67384	-67.13	20230417	20350	8.85	20231030	71800	-69.15	20230417	20350	8.85	20231030	2.06	Y	323990	500	76 억	431956	N	N	142	N	N
14	20231030	121113	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	22000	-2300	5	-9.47	11645430000	540747	205.12	23950	24050	20350	31550	17050	24300	21535.82	2.84	1887	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3349	-49.11	14.36	12	3.55	-448.00	1532.00	67384	20230417	-67.35	20350	20231030	8.11	67384	-67.35	20230417	20350	8.11	20231030	71800	-69.36	20230417	20350	8.11	20231030	2.06	Y	323990	500	76 억	431956	N	N	142	N	N
15	20231030	111115	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	22300	-2000	5	-8.23	10801812300	502550	190.63	23950	24050	20350	31550	17050	24300	21494.01	2.84	4843	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3395	-49.78	14.56	12	3.30	-448.00	1532.00	67384	20230417	-66.91	20350	20231030	9.58	67384	-66.91	20230417	20350	9.58	20231030	71800	-68.94	20230417	20350	9.58	20231030	2.06	Y	323990	500	76 억	431956	N	N	142	N	N
16	20231030	101111	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	21800	-2500	5	-10.29	9132770700	426682	161.85	23950	24050	20350	31550	17050	24300	21404.16	2.84	-22339	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3319	-48.66	14.23	12	2.80	-448.00	1532.00	67384	20230417	-67.65	20350	20231030	7.13	67384	-67.65	20230417	20350	7.13	20231030	71800	-69.64	20230417	20350	7.13	20231030	2.06	Y	323990	500	76 억	431956	N	N	142	N	N
17	20231030	091111	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	21050	-3250	5	-13.37	4678491700	220476	83.63	23950	24050	20350	31550	17050	24300	21219.96	2.84	-14359	26066	25182	24516	23632	22966	25625	24075	76	7250	500	17010	50	1	15223000	3204	-46.99	13.74	12	1.45	-448.00	1532.00	67384	20230417	-68.76	20350	20231030	3.44	67384	-68.76	20230417	20350	3.44	20231030	71800	-70.68	20230417	20350	3.44	20231030	2.06	Y	323990	500	76 억	431956	N	N	142	N	N
18	20231027	161019	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24300	250	2	1.04	6249143900	254471	109.45	24000	25400	23850	31250	16850	24050	24558.17	2.00	111278	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3699	-54.24	15.86	12	1.67	-448.00	1532.00	67384	20230417	-63.94	23400	20231026	3.85	67384	-63.94	20230417	23400	3.85	20231026	71800	-66.16	20230417	23400	3.85	20231026	2.01	Y	323990	500	76 억	305072	N	N	142	N	N
19	20231027	151111	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24400	350	2	1.46	5666447200	230529	99.15	24000	25400	23850	31250	16850	24050	24580.31	2.00	102499	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3714	-54.46	15.93	12	1.51	-448.00	1532.00	67384	20230417	-63.79	23400	20231026	4.27	67384	-63.79	20230417	23400	4.27	20231026	71800	-66.02	20230417	23400	4.27	20231026	2.01	Y	323990	500	76 억	305072	N	N	1315	N	N
20	20231027	141110	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24350	300	2	1.25	5068375150	205992	88.60	24000	25400	23850	31250	16850	24050	24604.86	2.00	89272	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3707	-54.35	15.89	12	1.35	-448.00	1532.00	67384	20230417	-63.86	23400	20231026	4.06	67384	-63.86	20230417	23400	4.06	20231026	71800	-66.09	20230417	23400	4.06	20231026	2.01	Y	323990	500	76 억	305072	N	N	1315	N	N
21	20231027	131100	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24600	550	2	2.29	4561725700	185207	79.66	24000	25400	23850	31250	16850	24050	24630.58	2.00	85516	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3745	-54.91	16.06	12	1.22	-448.00	1532.00	67384	20230417	-63.49	23400	20231026	5.13	67384	-63.49	20230417	23400	5.13	20231026	71800	-65.74	20230417	23400	5.13	20231026	2.01	Y	323990	500	76 억	305072	N	N	1315	N	N
22	20231027	121112	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24850	800	2	3.33	4035088850	163870	70.48	24000	25400	23850	31250	16850	24050	24623.90	2.00	74879	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3783	-55.47	16.22	12	1.08	-448.00	1532.00	67384	20230417	-63.12	23400	20231026	6.20	67384	-63.12	20230417	23400	6.20	20231026	71800	-65.39	20230417	23400	6.20	20231026	2.01	Y	323990	500	76 억	305072	N	N	1315	N	N
23	20231027	111119	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25150	1100	2	4.57	3462010550	140947	60.62	24000	25400	23850	31250	16850	24050	24562.69	2.00	62115	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3829	-56.14	16.42	12	0.93	-448.00	1532.00	67384	20230417	-62.68	23400	20231026	7.48	67384	-62.68	20230417	23400	7.48	20231026	71800	-64.97	20230417	23400	7.48	20231026	2.01	Y	323990	500	76 억	305072	N	N	1315	N	N
24	20231027	101108	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24350	300	2	1.25	1850671900	76326	32.83	24000	24500	23850	31250	16850	24050	24247.07	2.00	40677	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3707	-54.35	15.89	12	0.50	-448.00	1532.00	67384	20230417	-63.86	23400	20231026	4.06	67384	-63.86	20230417	23400	4.06	20231026	71800	-66.09	20230417	23400	4.06	20231026	2.01	Y	323990	500	76 억	305072	N	N	1315	N	N
25	20231027	091113	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24300	250	2	1.04	583789750	24143	10.38	24000	24450	23850	31250	16850	24050	24180.78	2.00	10256	25883	24966	24183	23266	22483	24575	22875	76	7200	500	16830	50	1	15223000	3699	-54.24	15.86	12	0.16	-448.00	1532.00	67384	20230417	-63.94	23400	20231026	3.85	67384	-63.94	20230417	23400	3.85	20231026	71800	-66.16	20230417	23400	3.85	20231026	2.01	Y	323990	500	76 억	305072	N	N	1315	N	N
26	20231026	161056	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24050	-1100	5	-4.37	5537193900	230001	139.56	24350	25100	23400	32650	17650	25150	24074.71	2.02	9434	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3661	-53.68	15.70	12	1.51	-448.00	1532.00	67384	20230417	-64.31	23400	20231026	2.78	67384	-64.31	20230417	23400	2.78	20231026	71800	-66.50	20230417	23400	2.78	20231026	1.97	Y	323990	500	76 억	307993	N	N	1315	N	N
27	20231026	151053	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	23900	-1250	5	-4.97	5091612800	211490	128.33	24350	25100	23400	32650	17650	25150	24074.96	2.02	6334	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3638	-53.35	15.60	12	1.39	-448.00	1532.00	67384	20230417	-64.53	23400	20231026	2.14	67384	-64.53	20230417	23400	2.14	20231026	71800	-66.71	20230417	23400	2.14	20231026	1.97	Y	323990	500	76 억	307993	N	N	8012	N	N
28	20231026	141056	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	23700	-1450	5	-5.77	4428974750	183781	111.51	24350	25100	23400	32650	17650	25150	24099.20	2.02	-546	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3608	-52.90	15.47	12	1.21	-448.00	1532.00	67384	20230417	-64.83	23400	20231026	1.28	67384	-64.83	20230417	23400	1.28	20231026	71800	-66.99	20230417	23400	1.28	20231026	1.97	Y	323990	500	76 억	307993	N	N	8012	N	N
29	20231026	131054	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	23650	-1500	5	-5.96	3795343950	156840	95.17	24350	25100	23550	32650	17650	25150	24198.83	2.02	-4074	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3600	-52.79	15.44	12	1.03	-448.00	1532.00	67384	20230417	-64.90	23550	20231026	0.42	67384	-64.90	20230417	23550	0.42	20231026	71800	-67.06	20230417	23550	0.42	20231026	1.97	Y	323990	500	76 억	307993	N	N	8012	N	N
30	20231026	121047	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	23650	-1500	5	-5.96	3148122950	129433	78.54	24350	25100	23550	32650	17650	25150	24322.41	2.02	-3957	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3600	-52.79	15.44	12	0.85	-448.00	1532.00	67384	20230417	-64.90	23550	20231026	0.42	67384	-64.90	20230417	23550	0.42	20231026	71800	-67.06	20230417	23550	0.42	20231026	1.97	Y	323990	500	76 억	307993	N	N	8012	N	N
31	20231026	111103	57	100.00	KSQ150		기타서비스	N	N	N	N	N	23950	-1200	5	-4.77	2175070550	88460	53.67	24350	25100	23950	32650	17650	25150	24588.18	2.02	-4770	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3646	-53.46	15.63	12	0.58	-448.00	1532.00	67384	20230417	-64.46	23850	20231019	0.42	67384	-64.46	20230417	23850	0.42	20231019	71800	-66.64	20230417	23850	0.42	20231019	1.97	Y	323990	500	76 억	307993	N	N	8012	N	N
32	20231026	101058	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24850	-300	5	-1.19	1135596000	45743	27.76	24350	25100	24350	32650	17650	25150	24825.57	2.02	7831	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3783	-55.47	16.22	12	0.30	-448.00	1532.00	67384	20230417	-63.12	23850	20231019	4.19	67384	-63.12	20230417	23850	4.19	20231019	71800	-65.39	20230417	23850	4.19	20231019	1.97	Y	323990	500	76 억	307993	N	N	8012	N	N
33	20231026	091055	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25000	-150	5	-0.60	465493250	18818	11.42	24350	25100	24350	32650	17650	25150	24736.60	2.02	6040	26716	25932	25416	24632	24116	25675	24375	76	7500	500	17600	50	1	15223000	3806	-55.80	16.32	12	0.12	-448.00	1532.00	67384	20230417	-62.90	23850	20231019	4.82	67384	-62.90	20230417	23850	4.82	20231019	71800	-65.18	20230417	23850	4.82	20231019	1.97	Y	323990	500	76 억	307993	N	N	8012	N	N
34	20231025	161057	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25150	-800	5	-3.08	4089465400	161844	33.50	26100	26200	24900	33700	18200	25950	25268.61	2.14	-26894	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3829	-56.14	16.42	12	1.06	-448.00	1532.00	67384	20230417	-62.68	23850	20231019	5.45	67384	-62.68	20230417	23850	5.45	20231019	71800	-64.97	20230417	23850	5.45	20231019	2.01	Y	323990	500	76 억	325955	N	N	8012	N	N
35	20231025	151055	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25000	-950	5	-3.66	3793675700	150065	31.07	26100	26200	24900	33700	18200	25950	25279.97	2.14	-25255	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3806	-55.80	16.32	12	0.99	-448.00	1532.00	67384	20230417	-62.90	23850	20231019	4.82	67384	-62.90	20230417	23850	4.82	20231019	71800	-65.18	20230417	23850	4.82	20231019	2.01	Y	323990	500	76 억	325955	N	N	2769	N	N
36	20231025	141050	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25100	-850	5	-3.28	3344512550	132100	27.35	26100	26200	24950	33700	18200	25950	25317.77	2.14	-26189	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3821	-56.03	16.38	12	0.87	-448.00	1532.00	67384	20230417	-62.75	23850	20231019	5.24	67384	-62.75	20230417	23850	5.24	20231019	71800	-65.04	20230417	23850	5.24	20231019	2.01	Y	323990	500	76 억	325955	N	N	2769	N	N
37	20231025	131052	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25050	-900	5	-3.47	2904942050	114545	23.71	26100	26200	25050	33700	18200	25950	25360.42	2.14	-24882	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3813	-55.92	16.35	12	0.75	-448.00	1532.00	67384	20230417	-62.83	23850	20231019	5.03	67384	-62.83	20230417	23850	5.03	20231019	71800	-65.11	20230417	23850	5.03	20231019	2.01	Y	323990	500	76 억	325955	N	N	2769	N	N
38	20231025	121055	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25250	-700	5	-2.70	2583729200	101766	21.07	26100	26200	25100	33700	18200	25950	25388.62	2.14	-19602	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3844	-56.36	16.48	12	0.67	-448.00	1532.00	67384	20230417	-62.53	23850	20231019	5.87	67384	-62.53	20230417	23850	5.87	20231019	71800	-64.83	20230417	23850	5.87	20231019	2.01	Y	323990	500	76 억	325955	N	N	2769	N	N
39	20231025	111054	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25300	-650	5	-2.50	2177174650	85621	17.72	26100	26200	25100	33700	18200	25950	25427.71	2.14	-12687	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3851	-56.47	16.51	12	0.56	-448.00	1532.00	67384	20230417	-62.45	23850	20231019	6.08	67384	-62.45	20230417	23850	6.08	20231019	71800	-64.76	20230417	23850	6.08	20231019	2.01	Y	323990	500	76 억	325955	N	N	2769	N	N
40	20231025	101056	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25300	-650	5	-2.50	1832357800	71994	14.90	26100	26200	25100	33700	18200	25950	25451.15	2.14	-11291	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3851	-56.47	16.51	12	0.47	-448.00	1532.00	67384	20230417	-62.45	23850	20231019	6.08	67384	-62.45	20230417	23850	6.08	20231019	71800	-64.76	20230417	23850	6.08	20231019	2.01	Y	323990	500	76 억	325955	N	N	2769	N	N
41	20231025	091052	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25350	-600	5	-2.31	882530550	34390	7.12	26100	26200	25200	33700	18200	25950	25661.96	2.14	-783	28383	27166	26233	25016	24083	26700	24550	76	7750	500	18160	50	1	15223000	3859	-56.58	16.55	12	0.23	-448.00	1532.00	67384	20230417	-62.38	23850	20231019	6.29	67384	-62.38	20230417	23850	6.29	20231019	71800	-64.69	20230417	23850	6.29	20231019	2.01	Y	323990	500	76 억	325955	N	N	2769	N	N
42	20231024	161028	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25950	1000	2	4.01	12555746700	477536	340.65	26750	27450	25300	32400	17500	24950	26293.12	2.42	-35948	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	3950	-57.92	16.94	12	3.14	-448.00	1532.00	67384	20230417	-61.49	23850	20231019	8.81	67384	-61.49	20230417	23850	8.81	20231019	71800	-63.86	20230417	23850	8.81	20231019	2.07	Y	323990	500	76 억	368434	N	N	2769	N	N
43	20231024	151045	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26400	1450	2	5.81	12222169800	464733	331.52	26750	27450	25300	32400	17500	24950	26299.34	2.42	-41000	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	4019	-58.93	17.23	12	3.05	-448.00	1532.00	67384	20230417	-60.82	23850	20231019	10.69	67384	-60.82	20230417	23850	10.69	20231019	71800	-63.23	20230417	23850	10.69	20231019	2.07	Y	323990	500	76 억	368434	N	N	15522	N	N
44	20231024	141027	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26250	1300	2	5.21	11415545550	433951	309.56	26750	27450	25300	32400	17500	24950	26306.07	2.42	-50069	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	3996	-58.59	17.13	12	2.85	-448.00	1532.00	67384	20230417	-61.04	23850	20231019	10.06	67384	-61.04	20230417	23850	10.06	20231019	71800	-63.44	20230417	23850	10.06	20231019	2.07	Y	323990	500	76 억	368434	N	N	15522	N	N
45	20231024	131031	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25650	700	2	2.81	10889095550	413648	295.08	26750	27450	25300	32400	17500	24950	26324.55	2.42	-54902	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	3905	-57.25	16.74	12	2.72	-448.00	1532.00	67384	20230417	-61.93	23850	20231019	7.55	67384	-61.93	20230417	23850	7.55	20231019	71800	-64.28	20230417	23850	7.55	20231019	2.07	Y	323990	500	76 억	368434	N	N	15522	N	N
46	20231024	121044	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25900	950	2	3.81	10444649200	396425	282.79	26750	27450	25300	32400	17500	24950	26347.10	2.42	-58134	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	3943	-57.81	16.91	12	2.60	-448.00	1532.00	67384	20230417	-61.56	23850	20231019	8.60	67384	-61.56	20230417	23850	8.60	20231019	71800	-63.93	20230417	23850	8.60	20231019	2.07	Y	323990	500	76 억	368434	N	N	15522	N	N
47	20231024	111039	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25500	550	2	2.20	9990000800	378739	270.17	26750	27450	25300	32400	17500	24950	26377.01	2.42	-54949	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	3882	-56.92	16.64	12	2.49	-448.00	1532.00	67384	20230417	-62.16	23850	20231019	6.92	67384	-62.16	20230417	23850	6.92	20231019	71800	-64.48	20230417	23850	6.92	20231019	2.07	Y	323990	500	76 억	368434	N	N	15522	N	N
48	20231024	101029	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25950	1000	2	4.01	8850531800	334310	238.48	26750	27450	25400	32400	17500	24950	26474.03	2.42	-57033	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	3950	-57.92	16.94	12	2.20	-448.00	1532.00	67384	20230417	-61.49	23850	20231019	8.81	67384	-61.49	20230417	23850	8.81	20231019	71800	-63.86	20230417	23850	8.81	20231019	2.07	Y	323990	500	76 억	368434	N	N	15522	N	N
49	20231024	091037	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26250	1300	2	5.21	4728644050	176312	125.77	26750	27450	26150	32400	17500	24950	26819.75	2.42	-33644	25650	25300	25000	24650	24350	25475	24825	76	7450	500	17460	50	1	15223000	3996	-58.59	17.13	12	1.16	-448.00	1532.00	67384	20230417	-61.04	23850	20231019	10.06	67384	-61.04	20230417	23850	10.06	20231019	71800	-63.44	20230417	23850	10.06	20231019	2.07	Y	323990	500	76 억	368434	N	N	15522	N	N
50	20231023	161022	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24950	50	2	0.20	2902409300	115993	52.75	24700	25350	24700	32350	17450	24900	25022.80	2.42	4449	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3798	-55.69	16.29	12	0.76	-448.00	1532.00	67384	20230417	-62.97	23850	20231019	4.61	67384	-62.97	20230417	23850	4.61	20231019	71800	-65.25	20230417	23850	4.61	20231019	2.13	Y	323990	500	76 억	368386	N	N	15522	N	N
51	20231023	151027	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24950	50	2	0.20	2612951200	104388	47.47	24700	25350	24700	32350	17450	24900	25031.15	2.42	1703	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3798	-55.69	16.29	12	0.69	-448.00	1532.00	67384	20230417	-62.97	23850	20231019	4.61	67384	-62.97	20230417	23850	4.61	20231019	71800	-65.25	20230417	23850	4.61	20231019	2.13	Y	323990	500	76 억	368386	N	N	28435	N	N
52	20231023	141025	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25100	200	2	0.80	2141856850	85582	38.92	24700	25350	24700	32350	17450	24900	25026.95	2.42	-5345	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3821	-56.03	16.38	12	0.56	-448.00	1532.00	67384	20230417	-62.75	23850	20231019	5.24	67384	-62.75	20230417	23850	5.24	20231019	71800	-65.04	20230417	23850	5.24	20231019	2.13	Y	323990	500	76 억	368386	N	N	28435	N	N
53	20231023	131032	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25100	200	2	0.80	1713270650	68459	31.13	24700	25350	24700	32350	17450	24900	25026.23	2.42	-2019	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3821	-56.03	16.38	12	0.45	-448.00	1532.00	67384	20230417	-62.75	23850	20231019	5.24	67384	-62.75	20230417	23850	5.24	20231019	71800	-65.04	20230417	23850	5.24	20231019	2.13	Y	323990	500	76 억	368386	N	N	28435	N	N
54	20231023	121022	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25050	150	2	0.60	1434415700	57318	26.07	24700	25350	24700	32350	17450	24900	25025.57	2.42	-1772	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3813	-55.92	16.35	12	0.38	-448.00	1532.00	67384	20230417	-62.83	23850	20231019	5.03	67384	-62.83	20230417	23850	5.03	20231019	71800	-65.11	20230417	23850	5.03	20231019	2.13	Y	323990	500	76 억	368386	N	N	28435	N	N
55	20231023	111019	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25150	250	2	1.00	1234057100	49318	22.43	24700	25350	24700	32350	17450	24900	25022.45	2.42	-1524	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3829	-56.14	16.42	12	0.32	-448.00	1532.00	67384	20230417	-62.68	23850	20231019	5.45	67384	-62.68	20230417	23850	5.45	20231019	71800	-64.97	20230417	23850	5.45	20231019	2.13	Y	323990	500	76 억	368386	N	N	28435	N	N
56	20231023	101012	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24950	50	2	0.20	854487850	34235	15.57	24700	25150	24700	32350	17450	24900	24959.48	2.42	-3390	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3798	-55.69	16.29	12	0.22	-448.00	1532.00	67384	20230417	-62.97	23850	20231019	4.61	67384	-62.97	20230417	23850	4.61	20231019	71800	-65.25	20230417	23850	4.61	20231019	2.13	Y	323990	500	76 억	368386	N	N	28435	N	N
57	20231023	091033	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25100	200	2	0.80	303289500	12142	5.52	24700	25150	24700	32350	17450	24900	24978.55	2.42	-35	26333	25616	24933	24216	23533	25275	23875	76	7450	500	17430	50	1	15223000	3821	-56.03	16.38	12	0.08	-448.00	1532.00	67384	20230417	-62.75	23850	20231019	5.24	67384	-62.75	20230417	23850	5.24	20231019	71800	-65.04	20230417	23850	5.24	20231019	2.13	Y	323990	500	76 억	368386	N	N	28435	N	N
58	20231020	161016	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24900	0	3	0.00	5473523500	218152	128.53	25150	25650	24250	32350	17450	24900	25090.76	2.83	-59204	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3791	-55.58	16.25	12	1.43	-448.00	1532.00	67384	20230417	-63.05	23850	20231019	4.40	67384	-63.05	20230417	23850	4.40	20231019	71800	-65.32	20230417	23850	4.40	20231019	2.16	Y	323990	500	76 억	430502	N	N	28435	N	N
59	20231020	151015	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25050	150	2	0.60	5154099800	205349	120.98	25150	25650	24250	32350	17450	24900	25099.26	2.83	-59188	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3813	-55.92	16.35	12	1.35	-448.00	1532.00	67384	20230417	-62.83	23850	20231019	5.03	67384	-62.83	20230417	23850	5.03	20231019	71800	-65.11	20230417	23850	5.03	20231019	2.16	Y	323990	500	76 억	430502	N	N	7180	N	N
60	20231020	141026	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25200	300	2	1.20	4493247050	179176	105.56	25150	25650	24250	32350	17450	24900	25077.33	2.83	-55443	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3836	-56.25	16.45	12	1.18	-448.00	1532.00	67384	20230417	-62.60	23850	20231019	5.66	67384	-62.60	20230417	23850	5.66	20231019	71800	-64.90	20230417	23850	5.66	20231019	2.16	Y	323990	500	76 억	430502	N	N	7180	N	N
61	20231020	130958	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25450	550	2	2.21	3874919800	154749	91.17	25150	25650	24250	32350	17450	24900	25040.07	2.83	-52786	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3874	-56.81	16.61	12	1.02	-448.00	1532.00	67384	20230417	-62.23	23850	20231019	6.71	67384	-62.23	20230417	23850	6.71	20231019	71800	-64.55	20230417	23850	6.71	20231019	2.16	Y	323990	500	76 억	430502	N	N	7180	N	N
62	20231020	121009	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25350	450	2	1.81	2912608850	117037	68.95	25150	25600	24250	32350	17450	24900	24886.22	2.83	-37928	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3859	-56.58	16.55	12	0.77	-448.00	1532.00	67384	20230417	-62.38	23850	20231019	6.29	67384	-62.38	20230417	23850	6.29	20231019	71800	-64.69	20230417	23850	6.29	20231019	2.16	Y	323990	500	76 억	430502	N	N	7180	N	N
63	20231020	111020	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25000	100	2	0.40	2132223550	85972	50.65	25150	25600	24250	32350	17450	24900	24801.32	2.83	-31415	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3806	-55.80	16.32	12	0.56	-448.00	1532.00	67384	20230417	-62.90	23850	20231019	4.82	67384	-62.90	20230417	23850	4.82	20231019	71800	-65.18	20230417	23850	4.82	20231019	2.16	Y	323990	500	76 억	430502	N	N	7180	N	N
64	20231020	101011	57	100.00	KSQ150		기타서비스	N	N	N	N	N	24250	-650	5	-2.61	1559360300	62692	36.94	25150	25600	24250	32350	17450	24900	24873.33	2.83	-21228	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3692	-54.13	15.83	12	0.41	-448.00	1532.00	67384	20230417	-64.01	23850	20231019	1.68	67384	-64.01	20230417	23850	1.68	20231019	71800	-66.23	20230417	23850	1.68	20231019	2.16	Y	323990	500	76 억	430502	N	N	7180	N	N
65	20231020	091009	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25000	100	2	0.40	714208200	28371	16.71	25150	25600	24750	32350	17450	24900	25174.33	2.83	-12142	25600	25250	24550	24200	23500	25425	24375	76	7450	500	17430	50	1	15223000	3806	-55.80	16.32	12	0.19	-448.00	1532.00	67384	20230417	-62.90	23850	20231019	4.82	67384	-62.90	20230417	23850	4.82	20231019	71800	-65.18	20230417	23850	4.82	20231019	2.16	Y	323990	500	76 억	430502	N	N	7180	N	N
66	20231019	161008	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24900	100	2	0.40	3738281200	154548	123.24	24350	24900	23850	32200	17400	24800	24186.32	2.73	14369	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3791	-55.58	16.25	12	1.02	-448.00	1532.00	67384	20230417	-63.05	23850	20231019	4.40	67384	-63.05	20230417	23850	4.40	20231019	71800	-65.32	20230417	23850	4.40	20231019	2.18	Y	323990	500	76 억	415834	N	N	7180	N	N
67	20231019	150956	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24100	-700	5	-2.82	3289869100	136391	108.76	24350	24650	23850	32200	17400	24800	24120.86	2.73	17907	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3669	-53.79	15.73	12	0.90	-448.00	1532.00	67384	20230417	-64.23	23850	20231019	1.05	67384	-64.23	20230417	23850	1.05	20231019	71800	-66.43	20230417	23850	1.05	20231019	2.18	Y	323990	500	76 억	415834	N	N	10583	N	N
68	20231019	141011	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24050	-750	5	-3.02	2794436100	115835	92.37	24350	24650	23850	32200	17400	24800	24124.27	2.73	15831	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3661	-53.68	15.70	12	0.76	-448.00	1532.00	67384	20230417	-64.31	23850	20231019	0.84	67384	-64.31	20230417	23850	0.84	20231019	71800	-66.50	20230417	23850	0.84	20231019	2.18	Y	323990	500	76 억	415834	N	N	10583	N	N
69	20231019	131002	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24100	-700	5	-2.82	2501619150	103673	82.67	24350	24650	23850	32200	17400	24800	24129.89	2.73	14501	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3669	-53.79	15.73	12	0.68	-448.00	1532.00	67384	20230417	-64.23	23850	20231019	1.05	67384	-64.23	20230417	23850	1.05	20231019	71800	-66.43	20230417	23850	1.05	20231019	2.18	Y	323990	500	76 억	415834	N	N	10583	N	N
70	20231019	121008	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24050	-750	5	-3.02	2274526850	94234	75.14	24350	24650	23850	32200	17400	24800	24136.99	2.73	11754	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3661	-53.68	15.70	12	0.62	-448.00	1532.00	67384	20230417	-64.31	23850	20231019	0.84	67384	-64.31	20230417	23850	0.84	20231019	71800	-66.50	20230417	23850	0.84	20231019	2.18	Y	323990	500	76 억	415834	N	N	10583	N	N
71	20231019	111002	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24100	-700	5	-2.82	1989089600	82328	65.65	24350	24650	23850	32200	17400	24800	24160.53	2.73	12331	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3669	-53.79	15.73	12	0.54	-448.00	1532.00	67384	20230417	-64.23	23850	20231019	1.05	67384	-64.23	20230417	23850	1.05	20231019	71800	-66.43	20230417	23850	1.05	20231019	2.18	Y	323990	500	76 억	415834	N	N	10583	N	N
72	20231019	100957	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24050	-750	5	-3.02	1458555300	60269	48.06	24350	24650	23850	32200	17400	24800	24200.74	2.73	9549	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3661	-53.68	15.70	12	0.40	-448.00	1532.00	67384	20230417	-64.31	23850	20231019	0.84	67384	-64.31	20230417	23850	0.84	20231019	71800	-66.50	20230417	23850	0.84	20231019	2.18	Y	323990	500	76 억	415834	N	N	10583	N	N
73	20231019	091006	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24250	-550	5	-2.22	561011500	23082	18.41	24350	24650	24100	32200	17400	24800	24305.11	2.73	2652	25866	25332	25016	24482	24166	25175	24325	76	7400	500	17360	50	1	15223000	3692	-54.13	15.83	12	0.15	-448.00	1532.00	67384	20230417	-64.01	24100	20231019	0.62	67384	-64.01	20230417	24100	0.62	20231019	71800	-66.23	20230417	24100	0.62	20231019	2.18	Y	323990	500	76 억	415834	N	N	10583	N	N
74	20231018	161010	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24800	-750	5	-2.94	3073570200	123213	75.51	25300	25550	24700	33200	17900	25550	24945.21	2.63	16443	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3775	-55.36	16.19	12	0.81	-448.00	1532.00	67384	20230417	-63.20	24700	20231018	0.40	67384	-63.20	20230417	24700	0.40	20231018	71800	-65.46	20230417	24700	0.40	20231018	2.21	Y	323990	500	76 억	400108	N	N	10583	N	N
75	20231018	151001	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24800	-750	5	-2.94	2953065900	118349	72.53	25300	25550	24700	33200	17900	25550	24952.14	2.63	16189	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3775	-55.36	16.19	12	0.78	-448.00	1532.00	67384	20230417	-63.20	24700	20231018	0.40	67384	-63.20	20230417	24700	0.40	20231018	71800	-65.46	20230417	24700	0.40	20231018	2.21	Y	323990	500	76 억	400108	N	N	39735	N	N
76	20231018	140946	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24850	-700	5	-2.74	2563006950	102614	62.89	25300	25550	24700	33200	17900	25550	24977.12	2.63	16756	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3783	-55.47	16.22	12	0.67	-448.00	1532.00	67384	20230417	-63.12	24700	20231018	0.61	67384	-63.12	20230417	24700	0.61	20231018	71800	-65.39	20230417	24700	0.61	20231018	2.21	Y	323990	500	76 억	400108	N	N	39735	N	N
77	20231018	130944	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24850	-700	5	-2.74	2290018250	91631	56.16	25300	25550	24700	33200	17900	25550	24991.69	2.63	13775	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3783	-55.47	16.22	12	0.60	-448.00	1532.00	67384	20230417	-63.12	24700	20231018	0.61	67384	-63.12	20230417	24700	0.61	20231018	71800	-65.39	20230417	24700	0.61	20231018	2.21	Y	323990	500	76 억	400108	N	N	39735	N	N
78	20231018	121002	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24900	-650	5	-2.54	2028622500	81096	49.70	25300	25550	24700	33200	17900	25550	25015.02	2.63	12493	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3791	-55.58	16.25	12	0.53	-448.00	1532.00	67384	20230417	-63.05	24700	20231018	0.81	67384	-63.05	20230417	24700	0.81	20231018	71800	-65.32	20230417	24700	0.81	20231018	2.21	Y	323990	500	76 억	400108	N	N	39735	N	N
79	20231018	110954	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	25100	-450	5	-1.76	1846557350	73774	45.21	25300	25550	24700	33200	17900	25550	25029.86	2.63	10868	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3821	-56.03	16.38	12	0.48	-448.00	1532.00	67384	20230417	-62.75	24700	20231018	1.62	67384	-62.75	20230417	24700	1.62	20231018	71800	-65.04	20230417	24700	1.62	20231018	2.21	Y	323990	500	76 억	400108	N	N	39735	N	N
80	20231018	101006	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	24850	-700	5	-2.74	1414685250	56444	34.59	25300	25550	24700	33200	17900	25550	25063.45	2.63	2730	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3783	-55.47	16.22	12	0.37	-448.00	1532.00	67384	20230417	-63.12	24700	20231018	0.61	67384	-63.12	20230417	24700	0.61	20231018	71800	-65.39	20230417	24700	0.61	20231018	2.21	Y	323990	500	76 억	400108	N	N	39735	N	N
81	20231018	090949	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25400	-150	5	-0.59	186680000	7353	4.51	25300	25550	25300	33200	17900	25550	25388.10	2.63	1712	27050	26300	25850	25100	24650	26075	24875	76	7650	500	17880	50	1	15223000	3867	-56.70	16.58	12	0.05	-448.00	1532.00	67384	20230417	-62.31	25250	20231016	0.59	67384	-62.31	20230417	25250	0.59	20231016	71800	-64.62	20230417	25250	0.59	20231016	2.21	Y	323990	500	76 억	400108	N	N	39735	N	N
82	20231017	160951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25550	-150	5	-0.58	4191509150	162012	95.50	25700	26600	25400	33400	18000	25700	25872.14	2.66	523	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3889	-57.03	16.68	12	1.06	-448.00	1532.00	67384	20230417	-62.08	25250	20231016	1.19	67384	-62.08	20230417	25250	1.19	20231016	71800	-64.42	20230417	25250	1.19	20231016	2.19	Y	323990	500	76 억	405061	N	N	39735	N	N
83	20231017	151001	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25650	-50	5	-0.19	4015276800	155114	91.43	25700	26600	25400	33400	18000	25700	25886.20	2.66	-902	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3905	-57.25	16.74	12	1.02	-448.00	1532.00	67384	20230417	-61.93	25250	20231016	1.58	67384	-61.93	20230417	25250	1.58	20231016	71800	-64.28	20230417	25250	1.58	20231016	2.19	Y	323990	500	76 억	405061	N	N	36830	N	N
84	20231017	141002	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25450	-250	5	-0.97	3536671100	136343	80.37	25700	26600	25450	33400	18000	25700	25939.85	2.66	-1784	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3874	-56.81	16.61	12	0.90	-448.00	1532.00	67384	20230417	-62.23	25250	20231016	0.79	67384	-62.23	20230417	25250	0.79	20231016	71800	-64.55	20230417	25250	0.79	20231016	2.19	Y	323990	500	76 억	405061	N	N	36830	N	N
85	20231017	130953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25700	0	3	0.00	2925777650	112490	66.31	25700	26600	25550	33400	18000	25700	26009.75	2.66	7635	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3912	-57.37	16.78	12	0.74	-448.00	1532.00	67384	20230417	-61.86	25250	20231016	1.78	67384	-61.86	20230417	25250	1.78	20231016	71800	-64.21	20230417	25250	1.78	20231016	2.19	Y	323990	500	76 억	405061	N	N	36830	N	N
86	20231017	120958	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25600	-100	5	-0.39	2497888000	95802	56.47	25700	26600	25550	33400	18000	25700	26074.19	2.66	10774	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3897	-57.14	16.71	12	0.63	-448.00	1532.00	67384	20230417	-62.01	25250	20231016	1.39	67384	-62.01	20230417	25250	1.39	20231016	71800	-64.35	20230417	25250	1.39	20231016	2.19	Y	323990	500	76 억	405061	N	N	36830	N	N
87	20231017	110948	57	100.00	KSQ150		기타서비스	N	N	N	N	N	25950	250	2	0.97	1975198100	75532	44.52	25700	26600	25700	33400	18000	25700	26151.62	2.66	22322	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3950	-57.92	16.94	12	0.50	-448.00	1532.00	67384	20230417	-61.49	25250	20231016	2.77	67384	-61.49	20230417	25250	2.77	20231016	71800	-63.86	20230417	25250	2.77	20231016	2.19	Y	323990	500	76 억	405061	N	N	36830	N	N
88	20231017	100940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26150	450	2	1.75	1447706700	55257	32.57	25700	26600	25700	33400	18000	25700	26201.25	2.66	25509	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3981	-58.37	17.07	12	0.36	-448.00	1532.00	67384	20230417	-61.19	25250	20231016	3.56	67384	-61.19	20230417	25250	3.56	20231016	71800	-63.58	20230417	25250	3.56	20231016	2.19	Y	323990	500	76 억	405061	N	N	36830	N	N
89	20231017	090952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26100	400	2	1.56	353705650	13629	8.03	25700	26200	25700	33400	18000	25700	25956.02	2.66	6991	26666	26182	25716	25232	24766	25950	25000	76	7700	500	17990	50	1	15223000	3973	-58.26	17.04	12	0.09	-448.00	1532.00	67384	20230417	-61.27	25250	20231016	3.37	67384	-61.27	20230417	25250	3.37	20231016	71800	-63.65	20230417	25250	3.37	20231016	2.19	Y	323990	500	76 억	405061	N	N	36830	N	N
90	20231016	160949	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	25700	-750	5	-2.84	4288625150	166855	103.78	26100	26200	25250	34350	18550	26450	25701.37	2.86	-36400	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3912	-57.37	16.78	12	1.10	-448.00	1532.00	67384	20230417	-61.86	25250	20231016	1.78	67384	-61.86	20230417	25250	1.78	20231016	71800	-64.21	20230417	25250	1.78	20231016	2.13	Y	323990	500	76 억	435824	N	N	36830	N	N
91	20231016	150949	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	25850	-600	5	-2.27	4036867750	157082	97.70	26100	26200	25250	34350	18550	26450	25697.68	2.86	-33439	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3935	-57.70	16.87	12	1.03	-448.00	1532.00	67384	20230417	-61.64	25250	20231016	2.38	67384	-61.64	20230417	25250	2.38	20231016	71800	-64.00	20230417	25250	2.38	20231016	2.13	Y	323990	500	76 억	435824	N	N	8178	N	N
92	20231016	140950	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	25600	-850	5	-3.21	3110119400	120706	75.08	26100	26200	25500	34350	18550	26450	25764.38	2.86	-28553	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3897	-57.14	16.71	12	0.79	-448.00	1532.00	67384	20230417	-62.01	25480	20230808	0.47	67384	-62.01	20230417	25480	0.47	20230808	71800	-64.35	20230417	25500	0.39	20231016	2.13	Y	323990	500	76 억	435824	N	N	8178	N	N
93	20231016	130943	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	25600	-850	5	-3.21	2736385150	106089	65.99	26100	26200	25500	34350	18550	26450	25791.45	2.86	-23289	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3897	-57.14	16.71	12	0.70	-448.00	1532.00	67384	20230417	-62.01	25480	20230808	0.47	67384	-62.01	20230417	25480	0.47	20230808	71800	-64.35	20230417	25500	0.39	20231016	2.13	Y	323990	500	76 억	435824	N	N	8178	N	N
94	20231016	120945	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	25600	-850	5	-3.21	2282929500	88352	54.95	26100	26200	25500	34350	18550	26450	25836.96	2.86	-20643	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3897	-57.14	16.71	12	0.58	-448.00	1532.00	67384	20230417	-62.01	25480	20230808	0.47	67384	-62.01	20230417	25480	0.47	20230808	71800	-64.35	20230417	25500	0.39	20231016	2.13	Y	323990	500	76 억	435824	N	N	8178	N	N
95	20231016	110938	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	25550	-900	5	-3.40	1969062250	76087	47.32	26100	26200	25500	34350	18550	26450	25876.84	2.86	-15501	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3889	-57.03	16.68	12	0.50	-448.00	1532.00	67384	20230417	-62.08	25480	20230808	0.27	67384	-62.08	20230417	25480	0.27	20230808	71800	-64.42	20230417	25500	0.20	20231016	2.13	Y	323990	500	76 억	435824	N	N	8178	N	N
96	20231016	100933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26000	-450	5	-1.70	1061217700	40782	25.37	26100	26200	25900	34350	18550	26450	26018.57	2.86	-3103	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3958	-58.04	16.97	12	0.27	-448.00	1532.00	67384	20230417	-61.42	25480	20230808	2.04	67384	-61.42	20230417	25480	2.04	20230808	71800	-63.79	20230417	25850	0.58	20231010	2.13	Y	323990	500	76 억	435824	N	N	8178	N	N
97	20231016	090935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26200	-250	5	-0.95	437763000	16799	10.45	26100	26200	25900	34350	18550	26450	26051.81	2.86	-4647	28483	27466	26883	25866	25283	27175	25575	76	7900	500	18510	50	1	15223000	3988	-58.48	17.10	12	0.11	-448.00	1532.00	67384	20230417	-61.12	25480	20230808	2.83	67384	-61.12	20230417	25480	2.83	20230808	71800	-63.51	20230417	25850	1.35	20231010	2.13	Y	323990	500	76 억	435824	N	N	8178	N	N
98	20231012	161006	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27550	800	2	2.99	6282213150	227266	164.51	27150	28300	27050	34750	18750	26750	27642.59	3.46	-34890	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4194	-61.50	17.98	12	1.49	-448.00	1532.00	67384	20230417	-59.11	25480	20230808	8.12	67384	-59.11	20230417	25480	8.12	20230808	71800	-61.63	20230417	25850	6.58	20231010	2.10	Y	323990	500	76 억	526030	N	N	13291	N	N
99	20231012	150942	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27500	750	2	2.80	6083141650	220025	159.27	27150	28300	27050	34750	18750	26750	27647.50	3.46	-34815	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4186	-61.38	17.95	12	1.45	-448.00	1532.00	67384	20230417	-59.19	25480	20230808	7.93	67384	-59.19	20230417	25480	7.93	20230808	71800	-61.70	20230417	25850	6.38	20231010	2.10	Y	323990	500	76 억	526030	N	N	16448	N	N
100	20231012	140944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27550	800	2	2.99	5717593050	206687	149.61	27150	28300	27050	34750	18750	26750	27663.05	3.46	-33978	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4194	-61.50	17.98	12	1.36	-448.00	1532.00	67384	20230417	-59.11	25480	20230808	8.12	67384	-59.11	20230417	25480	8.12	20230808	71800	-61.63	20230417	25850	6.58	20231010	2.10	Y	323990	500	76 억	526030	N	N	16448	N	N
101	20231012	130944	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27500	750	2	2.80	5463533600	197459	142.93	27150	28300	27050	34750	18750	26750	27669.21	3.46	-31453	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4186	-61.38	17.95	12	1.30	-448.00	1532.00	67384	20230417	-59.19	25480	20230808	7.93	67384	-59.19	20230417	25480	7.93	20230808	71800	-61.70	20230417	25850	6.38	20231010	2.10	Y	323990	500	76 억	526030	N	N	16448	N	N
102	20231012	120954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27400	650	2	2.43	5237809700	189240	136.98	27150	28300	27050	34750	18750	26750	27678.13	3.46	-30372	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4171	-61.16	17.89	12	1.24	-448.00	1532.00	67384	20230417	-59.34	25480	20230808	7.54	67384	-59.34	20230417	25480	7.54	20230808	71800	-61.84	20230417	25850	6.00	20231010	2.10	Y	323990	500	76 억	526030	N	N	16448	N	N
103	20231012	110954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27550	800	2	2.99	4904300200	177088	128.19	27150	28300	27050	34750	18750	26750	27694.14	3.46	-31587	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4194	-61.50	17.98	12	1.16	-448.00	1532.00	67384	20230417	-59.11	25480	20230808	8.12	67384	-59.11	20230417	25480	8.12	20230808	71800	-61.63	20230417	25850	6.58	20231010	2.10	Y	323990	500	76 억	526030	N	N	16448	N	N
104	20231012	100945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27350	600	2	2.24	4093913350	147767	106.96	27150	28300	27050	34750	18750	26750	27705.19	3.46	-41797	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4163	-61.05	17.85	12	0.97	-448.00	1532.00	67384	20230417	-59.41	25480	20230808	7.34	67384	-59.41	20230417	25480	7.34	20230808	71800	-61.91	20230417	25850	5.80	20231010	2.10	Y	323990	500	76 억	526030	N	N	16448	N	N
105	20231012	090953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27650	900	2	3.36	2150002900	77005	55.74	27150	28300	27150	34750	18750	26750	27920.30	3.46	-20680	27450	27100	26600	26250	25750	27275	26425	76	8000	500	18720	50	1	15223000	4209	-61.72	18.05	12	0.51	-448.00	1532.00	67384	20230417	-58.97	25480	20230808	8.52	67384	-58.97	20230417	25480	8.52	20230808	71800	-61.49	20230417	25850	6.96	20231010	2.10	Y	323990	500	76 억	526030	N	N	16448	N	N
106	20231011	160941	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26750	750	2	2.88	3651005750	136828	60.64	26100	26950	26100	33800	18200	26000	26684.74	3.51	13361	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4072	-59.71	17.46	12	0.90	-448.00	1532.00	67384	20230417	-60.30	25480	20230808	4.98	67384	-60.30	20230417	25480	4.98	20230808	71800	-62.74	20230417	25850	3.48	20231010	2.15	Y	323990	500	76 억	533857	N	N	16448	N	N
107	20231011	150947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26750	750	2	2.88	3447224100	129201	57.26	26100	26950	26100	33800	18200	26000	26682.80	3.51	11181	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4072	-59.71	17.46	12	0.85	-448.00	1532.00	67384	20230417	-60.30	25480	20230808	4.98	67384	-60.30	20230417	25480	4.98	20230808	71800	-62.74	20230417	25850	3.48	20231010	2.15	Y	323990	500	76 억	533857	N	N	26355	N	N
108	20231011	140949	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26900	900	2	3.46	2950544450	110700	49.06	26100	26950	26100	33800	18200	26000	26655.42	3.51	14460	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4095	-60.04	17.56	12	0.73	-448.00	1532.00	67384	20230417	-60.08	25480	20230808	5.57	67384	-60.08	20230417	25480	5.57	20230808	71800	-62.53	20230417	25850	4.06	20231010	2.15	Y	323990	500	76 억	533857	N	N	26355	N	N
109	20231011	130937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26750	750	2	2.88	2475453650	92979	41.21	26100	26950	26100	33800	18200	26000	26625.96	3.51	15398	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4072	-59.71	17.46	12	0.61	-448.00	1532.00	67384	20230417	-60.30	25480	20230808	4.98	67384	-60.30	20230417	25480	4.98	20230808	71800	-62.74	20230417	25850	3.48	20231010	2.15	Y	323990	500	76 억	533857	N	N	26355	N	N
110	20231011	120957	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26650	650	2	2.50	2177467150	81832	36.27	26100	26950	26100	33800	18200	26000	26611.40	3.51	14946	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4057	-59.49	17.40	12	0.54	-448.00	1532.00	67384	20230417	-60.45	25480	20230808	4.59	67384	-60.45	20230417	25480	4.59	20230808	71800	-62.88	20230417	25850	3.09	20231010	2.15	Y	323990	500	76 억	533857	N	N	26355	N	N
111	20231011	110951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26750	750	2	2.88	1898600750	71408	31.65	26100	26950	26100	33800	18200	26000	26590.73	3.51	10954	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4072	-59.71	17.46	12	0.47	-448.00	1532.00	67384	20230417	-60.30	25480	20230808	4.98	67384	-60.30	20230417	25480	4.98	20230808	71800	-62.74	20230417	25850	3.48	20231010	2.15	Y	323990	500	76 억	533857	N	N	26355	N	N
112	20231011	100943	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26700	700	2	2.69	1522439600	57295	25.39	26100	26950	26100	33800	18200	26000	26575.18	3.51	6142	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4065	-59.60	17.43	12	0.38	-448.00	1532.00	67384	20230417	-60.38	25480	20230808	4.79	67384	-60.38	20230417	25480	4.79	20230808	71800	-62.81	20230417	25850	3.29	20231010	2.15	Y	323990	500	76 억	533857	N	N	26355	N	N
113	20231011	090947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26500	500	2	1.92	350027100	13323	5.91	26100	26600	26100	33800	18200	26000	26279.14	3.51	240	28233	27116	26483	25366	24733	26800	25050	76	7800	500	18200	50	1	15223000	4034	-59.15	17.30	12	0.09	-448.00	1532.00	67384	20230417	-60.67	25480	20230808	4.00	67384	-60.67	20230417	25480	4.00	20230808	71800	-63.09	20230417	25850	2.51	20231010	2.15	Y	323990	500	76 억	533857	N	N	26355	N	N
114	20231010	161551	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	26000	-1100	5	-4.06	5885077300	220946	151.80	27100	27600	25850	35200	19000	27100	26636.97	3.94	-39209	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	3958	-58.04	16.97	12	1.45	-448.00	1532.00	67384	20230417	-61.42	25480	20230808	2.04	67384	-61.42	20230417	25480	2.04	20230808	71800	-63.79	20230417	25850	0.58	20231010	2.18	Y	323990	500	76 억	599469	N	N	26355	N	N
115	20231010	150933	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	26050	-1050	5	-3.87	5653082000	212023	145.67	27100	27600	25850	35200	19000	27100	26662.59	3.94	-39990	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	3966	-58.15	17.00	12	1.39	-448.00	1532.00	67384	20230417	-61.34	25480	20230808	2.24	67384	-61.34	20230417	25480	2.24	20230808	71800	-63.72	20230417	25850	0.77	20231010	2.18	Y	323990	500	76 억	599469	N	N	9117	N	N
116	20231010	140940	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26150	-950	5	-3.51	4518983600	168484	115.75	27100	27600	26150	35200	19000	27100	26821.44	3.94	-36869	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	3981	-58.37	17.07	12	1.11	-448.00	1532.00	67384	20230417	-61.19	25480	20230808	2.63	67384	-61.19	20230417	25480	2.63	20230808	71800	-63.58	20230417	26100	0.19	20231005	2.18	Y	323990	500	76 억	599469	N	N	9117	N	N
117	20231010	130933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26300	-800	5	-2.95	3809151700	141455	97.18	27100	27600	26150	35200	19000	27100	26928.36	3.94	-27976	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	4004	-58.71	17.17	12	0.93	-448.00	1532.00	67384	20230417	-60.97	25480	20230808	3.22	67384	-60.97	20230417	25480	3.22	20230808	71800	-63.37	20230417	26100	0.77	20231005	2.18	Y	323990	500	76 억	599469	N	N	9117	N	N
118	20231010	120930	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26700	-400	5	-1.48	2839385750	104764	71.98	27100	27600	26650	35200	19000	27100	27102.69	3.94	-11890	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	4065	-59.60	17.43	12	0.69	-448.00	1532.00	67384	20230417	-60.38	25480	20230808	4.79	67384	-60.38	20230417	25480	4.79	20230808	71800	-62.81	20230417	26100	2.30	20231005	2.18	Y	323990	500	76 억	599469	N	N	9117	N	N
119	20231010	110912	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27150	50	2	0.18	2016106200	74199	50.98	27100	27600	26900	35200	19000	27100	27171.61	3.94	3564	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	4133	-60.60	17.72	12	0.49	-448.00	1532.00	67384	20230417	-59.71	25480	20230808	6.55	67384	-59.71	20230417	25480	6.55	20230808	71800	-62.19	20230417	26100	4.02	20231005	2.18	Y	323990	500	76 억	599469	N	N	9117	N	N
120	20231010	100924	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27050	-50	5	-0.18	1499229150	55247	37.96	27100	27600	26900	35200	19000	27100	27136.84	3.94	-3020	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	4118	-60.38	17.66	12	0.36	-448.00	1532.00	67384	20230417	-59.86	25480	20230808	6.16	67384	-59.86	20230417	25480	6.16	20230808	71800	-62.33	20230417	26100	3.64	20231005	2.18	Y	323990	500	76 억	599469	N	N	9117	N	N
121	20231010	090917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27200	100	2	0.37	532871450	19610	13.47	27100	27600	26900	35200	19000	27100	27173.46	3.94	-2876	28233	27666	27033	26466	25833	27950	26750	76	8100	500	18970	50	1	15223000	4141	-60.71	17.75	12	0.13	-448.00	1532.00	67384	20230417	-59.63	25480	20230808	6.75	67384	-59.63	20230417	25480	6.75	20230808	71800	-62.12	20230417	26100	4.21	20231005	2.18	Y	323990	500	76 억	599469	N	N	9117	N	N
122	20231006	160926	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27100	750	2	2.85	3897543650	143719	75.74	26400	27600	26400	34250	18450	26350	27119.34	3.90	24491	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4125	-60.49	17.69	12	0.94	-448.00	1532.00	67384	20230417	-59.78	25480	20230808	6.36	67384	-59.78	20230417	25480	6.36	20230808	71800	-62.26	20230417	26100	3.83	20231005	2.19	Y	323990	500	76 억	593877	N	N	9117	N	N
123	20231006	150911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27000	650	2	2.47	3638914700	134157	70.71	26400	27600	26400	34250	18450	26350	27124.38	3.90	23321	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4110	-60.27	17.62	12	0.88	-448.00	1532.00	67384	20230417	-59.93	25480	20230808	5.97	67384	-59.93	20230417	25480	5.97	20230808	71800	-62.40	20230417	26100	3.45	20231005	2.19	Y	323990	500	76 억	593877	N	N	16880	N	N
124	20231006	140914	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27050	700	2	2.66	3259813850	120120	63.31	26400	27600	26400	34250	18450	26350	27138.07	3.90	23325	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4118	-60.38	17.66	12	0.79	-448.00	1532.00	67384	20230417	-59.86	25480	20230808	6.16	67384	-59.86	20230417	25480	6.16	20230808	71800	-62.33	20230417	26100	3.64	20231005	2.19	Y	323990	500	76 억	593877	N	N	16880	N	N
125	20231006	130903	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27150	800	2	3.04	2936059700	108167	57.01	26400	27600	26400	34250	18450	26350	27143.87	3.90	22940	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4133	-60.60	17.72	12	0.71	-448.00	1532.00	67384	20230417	-59.71	25480	20230808	6.55	67384	-59.71	20230417	25480	6.55	20230808	71800	-62.19	20230417	26100	4.02	20231005	2.19	Y	323990	500	76 억	593877	N	N	16880	N	N
126	20231006	120902	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27200	850	2	3.23	2799224150	103143	54.36	26400	27600	26400	34250	18450	26350	27139.36	3.90	22671	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4141	-60.71	17.75	12	0.68	-448.00	1532.00	67384	20230417	-59.63	25480	20230808	6.75	67384	-59.63	20230417	25480	6.75	20230808	71800	-62.12	20230417	26100	4.21	20231005	2.19	Y	323990	500	76 억	593877	N	N	16880	N	N
127	20231006	110854	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27050	700	2	2.66	2596215300	95657	50.41	26400	27600	26400	34250	18450	26350	27141.00	3.90	22393	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4118	-60.38	17.66	12	0.63	-448.00	1532.00	67384	20230417	-59.86	25480	20230808	6.16	67384	-59.86	20230417	25480	6.16	20230808	71800	-62.33	20230417	26100	3.64	20231005	2.19	Y	323990	500	76 억	593877	N	N	16880	N	N
128	20231006	100901	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27550	1200	2	4.55	2097063000	77285	40.73	26400	27600	26400	34250	18450	26350	27134.29	3.90	21042	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4194	-61.50	17.98	12	0.51	-448.00	1532.00	67384	20230417	-59.11	25480	20230808	8.12	67384	-59.11	20230417	25480	8.12	20230808	71800	-61.63	20230417	26100	5.56	20231005	2.19	Y	323990	500	76 억	593877	N	N	16880	N	N
129	20231006	090853	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26700	350	2	1.33	226887600	8503	4.48	26400	26850	26400	34250	18450	26350	26683.79	3.90	3932	27583	26966	26533	25916	25483	26750	25700	76	7900	500	18440	50	1	15223000	4065	-59.60	17.43	12	0.06	-448.00	1532.00	67384	20230417	-60.38	25480	20230808	4.79	67384	-60.38	20230417	25480	4.79	20230808	71800	-62.81	20230417	26100	2.30	20231005	2.19	Y	323990	500	76 억	593877	N	N	16880	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History