KissMeData/080160/price/prices-20230801.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16260	-440	5	-2.63	1216782070	73905	127.83	16600	16760	16260	21700	11690	16700	16465.43	11.22	0	-18506	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3073	-19.00	3.45	12	0.39	-856.00	4717.00	21800	20230125	-25.41	14010	20230726	16.06	21800	-25.41	20230125	14010	16.06	20230726	21800	-25.41	20230125	14010	16.06	20230726	0.46	Y	080160	500	94 억	2119740	N	N	15581	N	N
3	20230831	150836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	-300	5	-1.80	963014100	58365	100.95	16600	16760	16350	21700	11690	16700	16499.86	11.22	0	-14485	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3100	-19.16	3.48	12	0.31	-856.00	4717.00	21800	20230125	-24.77	14010	20230726	17.06	21800	-24.77	20230125	14010	17.06	20230726	21800	-24.77	20230125	14010	17.06	20230726	0.46	Y	080160	500	94 억	2119740	N	N	6097	N	N
4	20230831	140927	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16420	-280	5	-1.68	784025190	47455	82.08	16600	16760	16350	21700	11690	16700	16521.45	11.22	0	-10309	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3103	-19.18	3.48	12	0.25	-856.00	4717.00	21800	20230125	-24.68	14010	20230726	17.20	21800	-24.68	20230125	14010	17.20	20230726	21800	-24.68	20230125	14010	17.20	20230726	0.46	Y	080160	500	94 억	2119740	N	N	6097	N	N
5	20230831	130856	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	-300	5	-1.80	633213410	38283	66.22	16600	16760	16350	21700	11690	16700	16540.33	11.22	0	-7198	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3100	-19.16	3.48	12	0.20	-856.00	4717.00	21800	20230125	-24.77	14010	20230726	17.06	21800	-24.77	20230125	14010	17.06	20230726	21800	-24.77	20230125	14010	17.06	20230726	0.46	Y	080160	500	94 억	2119740	N	N	6097	N	N
6	20230831	120918	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16510	-190	5	-1.14	443723510	26749	46.27	16600	16760	16500	21700	11690	16700	16588.41	11.22	0	-5285	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3120	-19.29	3.50	12	0.14	-856.00	4717.00	21800	20230125	-24.27	14010	20230726	17.84	21800	-24.27	20230125	14010	17.84	20230726	21800	-24.27	20230125	14010	17.84	20230726	0.46	Y	080160	500	94 억	2119740	N	N	6097	N	N
7	20230831	111257	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16510	-190	5	-1.14	390805920	23545	40.73	16600	16760	16510	21700	11690	16700	16598.26	11.22	0	-5024	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3120	-19.29	3.50	12	0.12	-856.00	4717.00	21800	20230125	-24.27	14010	20230726	17.84	21800	-24.27	20230125	14010	17.84	20230726	21800	-24.27	20230125	14010	17.84	20230726	0.46	Y	080160	500	94 억	2119740	N	N	6097	N	N
8	20230831	100956	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16610	-90	5	-0.54	245533800	14767	25.54	16600	16760	16550	21700	11690	16700	16627.20	11.22	0	-2685	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3139	-19.40	3.52	12	0.08	-856.00	4717.00	21800	20230125	-23.81	14010	20230726	18.56	21800	-23.81	20230125	14010	18.56	20230726	21800	-23.81	20230125	14010	18.56	20230726	0.46	Y	080160	500	94 억	2119740	N	N	6097	N	N
9	20230831	090836	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16640	-60	5	-0.36	56012810	3365	5.82	16600	16760	16600	21700	11690	16700	16645.71	11.22	0	737	17086	16892	16756	16562	16426	16825	16495	95	5000	500	12350	10	1	18900000	3145	-19.44	3.53	12	0.02	-856.00	4717.00	21800	20230125	-23.67	14010	20230726	18.77	21800	-23.67	20230125	14010	18.77	20230726	21800	-23.67	20230125	14010	18.77	20230726	0.46	Y	080160	500	94 억	2119740	N	N	6097	N	N
10	20230830	160656	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16700	-90	5	-0.54	964565290	57639	88.44	16790	16950	16620	21800	11760	16790	16734.64	11.24	0	-4179	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3156	-19.51	3.54	12	0.30	-856.00	4717.00	21800	20230125	-23.39	14010	20230726	19.20	21800	-23.39	20230125	14010	19.20	20230726	21800	-23.39	20230125	14010	19.20	20230726	0.46	Y	080160	500	94 억	2124018	N	N	6097	N	N
11	20230830	150818	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16720	-70	5	-0.42	893992730	53414	81.96	16790	16950	16620	21800	11760	16790	16737.05	11.24	0	-4983	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3160	-19.53	3.54	12	0.28	-856.00	4717.00	21800	20230125	-23.30	14010	20230726	19.34	21800	-23.30	20230125	14010	19.34	20230726	21800	-23.30	20230125	14010	19.34	20230726	0.46	Y	080160	500	94 억	2124018	N	N	9281	N	N
12	20230830	140855	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16750	-40	5	-0.24	816536140	48788	74.86	16790	16950	16620	21800	11760	16790	16736.41	11.24	0	-4541	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3166	-19.57	3.55	12	0.26	-856.00	4717.00	21800	20230125	-23.17	14010	20230726	19.56	21800	-23.17	20230125	14010	19.56	20230726	21800	-23.17	20230125	14010	19.56	20230726	0.46	Y	080160	500	94 억	2124018	N	N	9281	N	N
13	20230830	130845	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16640	-150	5	-0.89	594591490	35503	54.48	16790	16950	16620	21800	11760	16790	16747.64	11.24	0	-2329	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3145	-19.44	3.53	12	0.19	-856.00	4717.00	21800	20230125	-23.67	14010	20230726	18.77	21800	-23.67	20230125	14010	18.77	20230726	21800	-23.67	20230125	14010	18.77	20230726	0.46	Y	080160	500	94 억	2124018	N	N	9281	N	N
14	20230830	120857	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16710	-80	5	-0.48	468958850	27958	42.90	16790	16950	16680	21800	11760	16790	16773.69	11.24	0	-1467	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3158	-19.52	3.54	12	0.15	-856.00	4717.00	21800	20230125	-23.35	14010	20230726	19.27	21800	-23.35	20230125	14010	19.27	20230726	21800	-23.35	20230125	14010	19.27	20230726	0.46	Y	080160	500	94 억	2124018	N	N	9281	N	N
15	20230830	111250	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16760	-30	5	-0.18	386834850	23043	35.36	16790	16950	16690	21800	11760	16790	16787.52	11.24	0	-226	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3168	-19.58	3.55	12	0.12	-856.00	4717.00	21800	20230125	-23.12	14010	20230726	19.63	21800	-23.12	20230125	14010	19.63	20230726	21800	-23.12	20230125	14010	19.63	20230726	0.46	Y	080160	500	94 억	2124018	N	N	9281	N	N
16	20230830	100924	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16760	-30	5	-0.18	226210500	13446	20.63	16790	16950	16750	21800	11760	16790	16823.63	11.24	0	-1007	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3168	-19.58	3.55	12	0.07	-856.00	4717.00	21800	20230125	-23.12	14010	20230726	19.63	21800	-23.12	20230125	14010	19.63	20230726	21800	-23.12	20230125	14010	19.63	20230726	0.46	Y	080160	500	94 억	2124018	N	N	9281	N	N
17	20230830	090825	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16860	70	2	0.42	78982640	4693	7.20	16790	16950	16790	21800	11760	16790	16829.88	11.24	0	371	17143	16966	16863	16686	16583	16915	16635	95	5010	500	12420	10	1	18900000	3187	-19.70	3.57	12	0.02	-856.00	4717.00	21800	20230125	-22.66	14010	20230726	20.34	21800	-22.66	20230125	14010	20.34	20230726	21800	-22.66	20230125	14010	20.34	20230726	0.46	Y	080160	500	94 억	2124018	N	N	9281	N	N
18	20230829	160652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16790	-110	5	-0.65	1096758050	65159	66.70	17040	17040	16760	21950	11830	16900	16832.13	11.25	0	-1365	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3173	-19.61	3.56	12	0.34	-856.00	4717.00	21800	20230125	-22.98	14010	20230726	19.84	21800	-22.98	20230125	14010	19.84	20230726	21800	-22.98	20230125	14010	19.84	20230726	0.47	Y	080160	500	94 억	2126684	N	N	9281	N	N
19	20230829	150823	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16800	-100	5	-0.59	1005001010	59693	61.10	17040	17040	16770	21950	11830	16900	16836.16	11.25	0	-1468	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3175	-19.63	3.56	12	0.32	-856.00	4717.00	21800	20230125	-22.94	14010	20230726	19.91	21800	-22.94	20230125	14010	19.91	20230726	21800	-22.94	20230125	14010	19.91	20230726	0.47	Y	080160	500	94 억	2126684	N	N	4697	N	N
20	20230829	140927	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16840	-60	5	-0.36	715956020	42531	43.54	17040	17040	16770	21950	11830	16900	16833.75	11.25	0	97	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3183	-19.67	3.57	12	0.23	-856.00	4717.00	21800	20230125	-22.75	14010	20230726	20.20	21800	-22.75	20230125	14010	20.20	20230726	21800	-22.75	20230125	14010	20.20	20230726	0.47	Y	080160	500	94 억	2126684	N	N	4697	N	N
21	20230829	130843	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16840	-60	5	-0.36	539425530	32038	32.80	17040	17040	16770	21950	11830	16900	16837.05	11.25	0	2644	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3183	-19.67	3.57	12	0.17	-856.00	4717.00	21800	20230125	-22.75	14010	20230726	20.20	21800	-22.75	20230125	14010	20.20	20230726	21800	-22.75	20230125	14010	20.20	20230726	0.47	Y	080160	500	94 억	2126684	N	N	4697	N	N
22	20230829	120912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16810	-90	5	-0.53	472486670	28060	28.72	17040	17040	16770	21950	11830	16900	16838.44	11.25	0	2277	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3177	-19.64	3.56	12	0.15	-856.00	4717.00	21800	20230125	-22.89	14010	20230726	19.99	21800	-22.89	20230125	14010	19.99	20230726	21800	-22.89	20230125	14010	19.99	20230726	0.47	Y	080160	500	94 억	2126684	N	N	4697	N	N
23	20230829	111458	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16820	-80	5	-0.47	405417610	24073	24.64	17040	17040	16770	21950	11830	16900	16841.18	11.25	0	3183	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3179	-19.65	3.57	12	0.13	-856.00	4717.00	21800	20230125	-22.84	14010	20230726	20.06	21800	-22.84	20230125	14010	20.06	20230726	21800	-22.84	20230125	14010	20.06	20230726	0.47	Y	080160	500	94 억	2126684	N	N	4697	N	N
24	20230829	100954	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16880	-20	5	-0.12	224124600	13291	13.61	17040	17040	16770	21950	11830	16900	16862.88	11.25	0	1500	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3190	-19.72	3.58	12	0.07	-856.00	4717.00	21800	20230125	-22.57	14010	20230726	20.49	21800	-22.57	20230125	14010	20.49	20230726	21800	-22.57	20230125	14010	20.49	20230726	0.47	Y	080160	500	94 억	2126684	N	N	4697	N	N
25	20230829	090639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16820	-80	5	-0.47	40516800	2402	2.46	17040	17040	16770	21950	11830	16900	16867.94	11.25	0	-927	17286	17092	16926	16732	16566	17010	16650	95	5050	500	12500	10	1	18900000	3179	-19.65	3.57	12	0.01	-856.00	4717.00	21800	20230125	-22.84	14010	20230726	20.06	21800	-22.84	20230125	14010	20.06	20230726	21800	-22.84	20230125	14010	20.06	20230726	0.47	Y	080160	500	94 억	2126684	N	N	4697	N	N
26	20230828	160633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16900	290	2	1.75	1651105160	97608	157.53	16940	17120	16760	21550	11630	16610	16915.67	11.21	0	8972	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3194	-19.74	3.58	12	0.52	-856.00	4717.00	21800	20230125	-22.48	14010	20230726	20.63	21800	-22.48	20230125	14010	20.63	20230726	21800	-22.48	20230125	14010	20.63	20230726	0.46	Y	080160	500	94 억	2118061	N	N	4697	N	N
27	20230828	150641	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16920	310	2	1.87	1528076490	90327	145.78	16940	17120	16760	21550	11630	16610	16917.16	11.21	0	8770	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3198	-19.77	3.59	12	0.48	-856.00	4717.00	21800	20230125	-22.39	14010	20230726	20.77	21800	-22.39	20230125	14010	20.77	20230726	21800	-22.39	20230125	14010	20.77	20230726	0.46	Y	080160	500	94 억	2118061	N	N	16540	N	N
28	20230828	140640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16900	290	2	1.75	1353153120	79972	129.07	16940	17120	16760	21550	11630	16610	16920.34	11.21	0	9354	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3194	-19.74	3.58	12	0.42	-856.00	4717.00	21800	20230125	-22.48	14010	20230726	20.63	21800	-22.48	20230125	14010	20.63	20230726	21800	-22.48	20230125	14010	20.63	20230726	0.46	Y	080160	500	94 억	2118061	N	N	16540	N	N
29	20230828	130646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16880	270	2	1.63	1098122490	64868	104.69	16940	17120	16760	21550	11630	16610	16928.57	11.21	0	9343	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3190	-19.72	3.58	12	0.34	-856.00	4717.00	21800	20230125	-22.57	14010	20230726	20.49	21800	-22.57	20230125	14010	20.49	20230726	21800	-22.57	20230125	14010	20.49	20230726	0.46	Y	080160	500	94 억	2118061	N	N	16540	N	N
30	20230828	120639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16920	310	2	1.87	987400140	58312	94.11	16940	17120	16760	21550	11630	16610	16933.05	11.21	0	7604	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3198	-19.77	3.59	12	0.31	-856.00	4717.00	21800	20230125	-22.39	14010	20230726	20.77	21800	-22.39	20230125	14010	20.77	20230726	21800	-22.39	20230125	14010	20.77	20230726	0.46	Y	080160	500	94 억	2118061	N	N	16540	N	N
31	20230828	110634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16900	290	2	1.75	828880630	48939	78.98	16940	17120	16760	21550	11630	16610	16937.02	11.21	0	5166	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3194	-19.74	3.58	12	0.26	-856.00	4717.00	21800	20230125	-22.48	14010	20230726	20.63	21800	-22.48	20230125	14010	20.63	20230726	21800	-22.48	20230125	14010	20.63	20230726	0.46	Y	080160	500	94 억	2118061	N	N	16540	N	N
32	20230828	100629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16780	170	2	1.02	597998360	35231	56.86	16940	17120	16760	21550	11630	16610	16973.64	11.21	0	4360	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3171	-19.60	3.56	12	0.19	-856.00	4717.00	21800	20230125	-23.03	14010	20230726	19.77	21800	-23.03	20230125	14010	19.77	20230726	21800	-23.03	20230125	14010	19.77	20230726	0.46	Y	080160	500	94 억	2118061	N	N	16540	N	N
33	20230828	090640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17000	390	2	2.35	171340830	10087	16.28	16940	17120	16760	21550	11630	16610	16986.30	11.21	0	2377	16983	16796	16553	16366	16123	16890	16460	95	4940	500	12290	10	1	18900000	3213	-19.86	3.60	12	0.05	-856.00	4717.00	21800	20230125	-22.02	14010	20230726	21.34	21800	-22.02	20230125	14010	21.34	20230726	21800	-22.02	20230125	14010	21.34	20230726	0.46	Y	080160	500	94 억	2118061	N	N	16540	N	N
34	20230825	160635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16610	-10	5	-0.06	1020374370	61885	108.45	16410	16740	16310	21600	11640	16620	16488.23	11.19	0	3544	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3139	-19.40	3.52	12	0.33	-856.00	4717.00	21800	20230125	-23.81	14010	20230726	18.56	21800	-23.81	20230125	14010	18.56	20230726	21800	-23.81	20230125	14010	18.56	20230726	0.45	Y	080160	500	94 억	2114435	N	N	16540	N	N
35	20230825	150638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16730	110	2	0.66	933639570	56677	99.33	16410	16740	16310	21600	11640	16620	16472.99	11.19	0	4183	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3162	-19.54	3.55	12	0.30	-856.00	4717.00	21800	20230125	-23.26	14010	20230726	19.41	21800	-23.26	20230125	14010	19.41	20230726	21800	-23.26	20230125	14010	19.41	20230726	0.45	Y	080160	500	94 억	2114435	N	N	7817	N	N
36	20230825	140636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16540	-80	5	-0.48	700594130	42667	74.77	16410	16600	16310	21600	11640	16620	16420.04	11.19	0	6875	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3126	-19.32	3.51	12	0.23	-856.00	4717.00	21800	20230125	-24.13	14010	20230726	18.06	21800	-24.13	20230125	14010	18.06	20230726	21800	-24.13	20230125	14010	18.06	20230726	0.45	Y	080160	500	94 억	2114435	N	N	7817	N	N
37	20230825	130634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16410	-210	5	-1.26	549738070	33510	58.73	16410	16530	16310	21600	11640	16620	16405.19	11.19	0	6714	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3101	-19.17	3.48	12	0.18	-856.00	4717.00	21800	20230125	-24.72	14010	20230726	17.13	21800	-24.72	20230125	14010	17.13	20230726	21800	-24.72	20230125	14010	17.13	20230726	0.45	Y	080160	500	94 억	2114435	N	N	7817	N	N
38	20230825	120634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16410	-210	5	-1.26	504160980	30733	53.86	16410	16530	16310	21600	11640	16620	16404.54	11.19	0	6987	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3101	-19.17	3.48	12	0.16	-856.00	4717.00	21800	20230125	-24.72	14010	20230726	17.13	21800	-24.72	20230125	14010	17.13	20230726	21800	-24.72	20230125	14010	17.13	20230726	0.45	Y	080160	500	94 억	2114435	N	N	7817	N	N
39	20230825	110636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16440	-180	5	-1.08	399422480	24366	42.70	16410	16530	16310	21600	11640	16620	16392.61	11.19	0	6080	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3107	-19.21	3.49	12	0.13	-856.00	4717.00	21800	20230125	-24.59	14010	20230726	17.34	21800	-24.59	20230125	14010	17.34	20230726	21800	-24.59	20230125	14010	17.34	20230726	0.45	Y	080160	500	94 억	2114435	N	N	7817	N	N
40	20230825	100637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16390	-230	5	-1.38	300461830	18330	32.12	16410	16530	16310	21600	11640	16620	16391.79	11.19	0	4411	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3098	-19.15	3.47	12	0.10	-856.00	4717.00	21800	20230125	-24.82	14010	20230726	16.99	21800	-24.82	20230125	14010	16.99	20230726	21800	-24.82	20230125	14010	16.99	20230726	0.45	Y	080160	500	94 억	2114435	N	N	7817	N	N
41	20230825	090634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16440	-180	5	-1.08	65969460	4026	7.06	16410	16530	16310	21600	11640	16620	16385.80	11.19	0	289	16926	16772	16566	16412	16206	16670	16310	95	4980	500	12290	10	1	18900000	3107	-19.21	3.49	12	0.02	-856.00	4717.00	21800	20230125	-24.59	14010	20230726	17.34	21800	-24.59	20230125	14010	17.34	20230726	21800	-24.59	20230125	14010	17.34	20230726	0.45	Y	080160	500	94 억	2114435	N	N	7817	N	N
42	20230824	160630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16620	220	2	1.34	946463890	57025	115.93	16710	16720	16360	21300	11480	16400	16597.35	11.11	0	14266	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3141	-19.42	3.52	12	0.30	-856.00	4717.00	21800	20230125	-23.76	14010	20230726	18.63	21800	-23.76	20230125	14010	18.63	20230726	21800	-23.76	20230125	14010	18.63	20230726	0.46	Y	080160	500	94 억	2100284	N	N	7817	N	N
43	20230824	150629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16690	290	2	1.77	869538040	52393	106.52	16710	16720	16360	21300	11480	16400	16596.45	11.11	0	13091	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3154	-19.50	3.54	12	0.28	-856.00	4717.00	21800	20230125	-23.44	14010	20230726	19.13	21800	-23.44	20230125	14010	19.13	20230726	21800	-23.44	20230125	14010	19.13	20230726	0.46	Y	080160	500	94 억	2100284	N	N	9461	N	N
44	20230824	140629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16700	300	2	1.83	636555260	38393	78.05	16710	16720	16360	21300	11480	16400	16579.98	11.11	0	10247	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3156	-19.51	3.54	12	0.20	-856.00	4717.00	21800	20230125	-23.39	14010	20230726	19.20	21800	-23.39	20230125	14010	19.20	20230726	21800	-23.39	20230125	14010	19.20	20230726	0.46	Y	080160	500	94 억	2100284	N	N	9461	N	N
45	20230824	130635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16590	190	2	1.16	482113120	29118	59.20	16710	16720	16360	21300	11480	16400	16557.22	11.11	0	9152	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3136	-19.38	3.52	12	0.15	-856.00	4717.00	21800	20230125	-23.90	14010	20230726	18.42	21800	-23.90	20230125	14010	18.42	20230726	21800	-23.90	20230125	14010	18.42	20230726	0.46	Y	080160	500	94 억	2100284	N	N	9461	N	N
46	20230824	120634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16590	190	2	1.16	436913130	26392	53.66	16710	16720	16360	21300	11480	16400	16554.76	11.11	0	8669	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3136	-19.38	3.52	12	0.14	-856.00	4717.00	21800	20230125	-23.90	14010	20230726	18.42	21800	-23.90	20230125	14010	18.42	20230726	21800	-23.90	20230125	14010	18.42	20230726	0.46	Y	080160	500	94 억	2100284	N	N	9461	N	N
47	20230824	110632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16600	200	2	1.22	322075990	19469	39.58	16710	16720	16360	21300	11480	16400	16543.02	11.11	0	5640	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3137	-19.39	3.52	12	0.10	-856.00	4717.00	21800	20230125	-23.85	14010	20230726	18.49	21800	-23.85	20230125	14010	18.49	20230726	21800	-23.85	20230125	14010	18.49	20230726	0.46	Y	080160	500	94 억	2100284	N	N	9461	N	N
48	20230824	100630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16640	240	2	1.46	258748500	15651	31.82	16710	16720	16360	21300	11480	16400	16532.39	11.11	0	4435	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3145	-19.44	3.53	12	0.08	-856.00	4717.00	21800	20230125	-23.67	14010	20230726	18.77	21800	-23.67	20230125	14010	18.77	20230726	21800	-23.67	20230125	14010	18.77	20230726	0.46	Y	080160	500	94 억	2100284	N	N	9461	N	N
49	20230824	090632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16540	140	2	0.85	38426970	2309	4.69	16710	16720	16420	21300	11480	16400	16642.26	11.11	0	-548	16766	16582	16446	16262	16126	16675	16355	95	4900	500	12130	10	1	18900000	3126	-19.32	3.51	12	0.01	-856.00	4717.00	21800	20230125	-24.13	14010	20230726	18.06	21800	-24.13	20230125	14010	18.06	20230726	21800	-24.13	20230125	14010	18.06	20230726	0.46	Y	080160	500	94 억	2100284	N	N	9461	N	N
50	20230823	160627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16400	-190	5	-1.15	804866520	48929	67.07	16310	16630	16310	21550	11620	16590	16449.68	11.05	0	11095	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3100	-19.16	3.48	12	0.26	-856.00	4717.00	21800	20230125	-24.77	14010	20230726	17.06	21800	-24.77	20230125	14010	17.06	20230726	21800	-24.77	20230125	14010	17.06	20230726	0.46	Y	080160	500	94 억	2087583	N	N	9461	N	N
51	20230823	150629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16370	-220	5	-1.33	745825930	45327	62.14	16310	16630	16310	21550	11620	16590	16454.34	11.05	0	11926	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3094	-19.12	3.47	12	0.24	-856.00	4717.00	21800	20230125	-24.91	14010	20230726	16.85	21800	-24.91	20230125	14010	16.85	20230726	21800	-24.91	20230125	14010	16.85	20230726	0.46	Y	080160	500	94 억	2087583	N	N	15938	N	N
52	20230823	140632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16420	-170	5	-1.02	651141030	39542	54.21	16310	16630	16310	21550	11620	16590	16467.07	11.05	0	11760	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3103	-19.18	3.48	12	0.21	-856.00	4717.00	21800	20230125	-24.68	14010	20230726	17.20	21800	-24.68	20230125	14010	17.20	20230726	21800	-24.68	20230125	14010	17.20	20230726	0.46	Y	080160	500	94 억	2087583	N	N	15938	N	N
53	20230823	130628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16440	-150	5	-0.90	526157450	31928	43.77	16310	16630	16310	21550	11620	16590	16479.50	11.05	0	12504	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3107	-19.21	3.49	12	0.17	-856.00	4717.00	21800	20230125	-24.59	14010	20230726	17.34	21800	-24.59	20230125	14010	17.34	20230726	21800	-24.59	20230125	14010	17.34	20230726	0.46	Y	080160	500	94 억	2087583	N	N	15938	N	N
54	20230823	120632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16480	-110	5	-0.66	472271550	28652	39.28	16310	16630	16310	21550	11620	16590	16483.02	11.05	0	11332	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3115	-19.25	3.49	12	0.15	-856.00	4717.00	21800	20230125	-24.40	14010	20230726	17.63	21800	-24.40	20230125	14010	17.63	20230726	21800	-24.40	20230125	14010	17.63	20230726	0.46	Y	080160	500	94 억	2087583	N	N	15938	N	N
55	20230823	110629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16430	-160	5	-0.96	338045660	20494	28.09	16310	16630	16310	21550	11620	16590	16494.86	11.05	0	7478	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3105	-19.19	3.48	12	0.11	-856.00	4717.00	21800	20230125	-24.63	14010	20230726	17.27	21800	-24.63	20230125	14010	17.27	20230726	21800	-24.63	20230125	14010	17.27	20230726	0.46	Y	080160	500	94 억	2087583	N	N	15938	N	N
56	20230823	100629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16550	-40	5	-0.24	233183750	14132	19.37	16310	16630	16310	21550	11620	16590	16500.41	11.05	0	4559	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3128	-19.33	3.51	12	0.07	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.46	Y	080160	500	94 억	2087583	N	N	15938	N	N
57	20230823	090634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16490	-100	5	-0.60	60057070	3661	5.02	16310	16570	16310	21550	11620	16590	16404.55	11.05	0	982	16990	16790	16600	16400	16210	16890	16500	95	4960	500	12270	10	1	18900000	3117	-19.26	3.50	12	0.02	-856.00	4717.00	21800	20230125	-24.36	14010	20230726	17.70	21800	-24.36	20230125	14010	17.70	20230726	21800	-24.36	20230125	14010	17.70	20230726	0.46	Y	080160	500	94 억	2087583	N	N	15938	N	N
58	20230822	160625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16590	-30	5	-0.18	1205055580	72795	72.16	16570	16800	16410	21600	11640	16620	16554.06	10.97	0	15169	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3136	-19.38	3.52	12	0.39	-856.00	4717.00	21800	20230125	-23.90	14010	20230726	18.42	21800	-23.90	20230125	14010	18.42	20230726	21800	-23.90	20230125	14010	18.42	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15938	N	N
59	20230822	150627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16540	-80	5	-0.48	1123902390	67899	67.31	16570	16800	16410	21600	11640	16620	16552.56	10.97	0	16543	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3126	-19.32	3.51	12	0.36	-856.00	4717.00	21800	20230125	-24.13	14010	20230726	18.06	21800	-24.13	20230125	14010	18.06	20230726	21800	-24.13	20230125	14010	18.06	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15886	N	N
60	20230822	140630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16570	-50	5	-0.30	969675570	58571	58.06	16570	16800	16410	21600	11640	16620	16555.56	10.97	0	17566	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3132	-19.36	3.51	12	0.31	-856.00	4717.00	21800	20230125	-23.99	14010	20230726	18.27	21800	-23.99	20230125	14010	18.27	20230726	21800	-23.99	20230125	14010	18.27	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15886	N	N
61	20230822	130625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16570	-50	5	-0.30	867634020	52404	51.95	16570	16800	16410	21600	11640	16620	16556.64	10.97	0	18021	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3132	-19.36	3.51	12	0.28	-856.00	4717.00	21800	20230125	-23.99	14010	20230726	18.27	21800	-23.99	20230125	14010	18.27	20230726	21800	-23.99	20230125	14010	18.27	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15886	N	N
62	20230822	120616	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16630	10	2	0.06	792832990	47900	47.48	16570	16800	16410	21600	11640	16620	16551.84	10.97	0	18489	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3143	-19.43	3.53	12	0.25	-856.00	4717.00	21800	20230125	-23.72	14010	20230726	18.70	21800	-23.72	20230125	14010	18.70	20230726	21800	-23.72	20230125	14010	18.70	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15886	N	N
63	20230822	110624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16570	-50	5	-0.30	706274830	42688	42.32	16570	16800	16410	21600	11640	16620	16545.04	10.97	0	17281	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3132	-19.36	3.51	12	0.23	-856.00	4717.00	21800	20230125	-23.99	14010	20230726	18.27	21800	-23.99	20230125	14010	18.27	20230726	21800	-23.99	20230125	14010	18.27	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15886	N	N
64	20230822	100620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16560	-60	5	-0.36	528365210	31939	31.66	16570	16800	16410	21600	11640	16620	16542.95	10.97	0	14549	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3130	-19.35	3.51	12	0.17	-856.00	4717.00	21800	20230125	-24.04	14010	20230726	18.20	21800	-24.04	20230125	14010	18.20	20230726	21800	-24.04	20230125	14010	18.20	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15886	N	N
65	20230822	090624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16550	-70	5	-0.42	74447650	4486	4.45	16570	16800	16500	21600	11640	16620	16595.55	10.97	0	-846	17606	17112	16606	16112	15606	16860	15860	95	4980	500	12290	10	1	18900000	3128	-19.33	3.51	12	0.02	-856.00	4717.00	21800	20230125	-24.08	14010	20230726	18.13	21800	-24.08	20230125	14010	18.13	20230726	21800	-24.08	20230125	14010	18.13	20230726	0.45	Y	080160	500	94 억	2073017	N	N	15886	N	N
66	20230821	160622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16620	-480	5	-2.81	1673167710	99727	99.22	17100	17100	16100	22200	11970	17100	16777.51	11.03	0	-9586	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3141	-19.42	3.52	12	0.53	-856.00	4717.00	21800	20230125	-23.76	14010	20230726	18.63	21800	-23.76	20230125	14010	18.63	20230726	21800	-23.76	20230125	14010	18.63	20230726	0.45	Y	080160	500	94 억	2084525	N	N	15823	N	N
67	20230821	150627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16670	-430	5	-2.51	1574823940	93817	93.34	17100	17100	16100	22200	11970	17100	16785.96	11.03	0	-8769	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3151	-19.47	3.53	12	0.50	-856.00	4717.00	21800	20230125	-23.53	14010	20230726	18.99	21800	-23.53	20230125	14010	18.99	20230726	21800	-23.53	20230125	14010	18.99	20230726	0.45	Y	080160	500	94 억	2084525	N	N	18105	N	N
68	20230821	140624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16800	-300	5	-1.75	1292733560	76950	76.56	17100	17100	16100	22200	11970	17100	16799.46	11.03	0	-3660	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3175	-19.63	3.56	12	0.41	-856.00	4717.00	21800	20230125	-22.94	14010	20230726	19.91	21800	-22.94	20230125	14010	19.91	20230726	21800	-22.94	20230125	14010	19.91	20230726	0.45	Y	080160	500	94 억	2084525	N	N	18105	N	N
69	20230821	130629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16760	-340	5	-1.99	1016413640	60498	60.19	17100	17100	16100	22200	11970	17100	16800.53	11.03	0	-1235	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3168	-19.58	3.55	12	0.32	-856.00	4717.00	21800	20230125	-23.12	14010	20230726	19.63	21800	-23.12	20230125	14010	19.63	20230726	21800	-23.12	20230125	14010	19.63	20230726	0.45	Y	080160	500	94 억	2084525	N	N	18105	N	N
70	20230821	120628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16800	-300	5	-1.75	933109290	55530	55.25	17100	17100	16100	22200	11970	17100	16803.43	11.03	0	-1363	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3175	-19.63	3.56	12	0.29	-856.00	4717.00	21800	20230125	-22.94	14010	20230726	19.91	21800	-22.94	20230125	14010	19.91	20230726	21800	-22.94	20230125	14010	19.91	20230726	0.45	Y	080160	500	94 억	2084525	N	N	18105	N	N
71	20230821	110624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16900	-200	5	-1.17	846082570	50378	50.12	17100	17100	16100	22200	11970	17100	16794.38	11.03	0	-1494	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3194	-19.74	3.58	12	0.27	-856.00	4717.00	21800	20230125	-22.48	14010	20230726	20.63	21800	-22.48	20230125	14010	20.63	20230726	21800	-22.48	20230125	14010	20.63	20230726	0.45	Y	080160	500	94 억	2084525	N	N	18105	N	N
72	20230821	100623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16890	-210	5	-1.23	667731210	39777	39.58	17100	17100	16100	22200	11970	17100	16786.47	11.03	0	679	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3192	-19.73	3.58	12	0.21	-856.00	4717.00	21800	20230125	-22.52	14010	20230726	20.56	21800	-22.52	20230125	14010	20.56	20230726	21800	-22.52	20230125	14010	20.56	20230726	0.45	Y	080160	500	94 억	2084525	N	N	18105	N	N
73	20230821	090629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16680	-420	5	-2.46	144956410	8671	8.63	17100	17100	16100	22200	11970	17100	16715.16	11.03	0	-1909	17426	17262	16956	16792	16486	17345	16875	95	5100	500	12650	10	1	18900000	3153	-19.49	3.54	12	0.05	-856.00	4717.00	21800	20230125	-23.49	14010	20230726	19.06	21800	-23.49	20230125	14010	19.06	20230726	21800	-23.49	20230125	14010	19.06	20230726	0.45	Y	080160	500	94 억	2084525	N	N	18105	N	N
74	20230818	160624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17100	100	2	0.59	1694801130	99916	67.84	16810	17120	16650	22100	11900	17000	16962.24	10.92	0	19118	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3232	-19.98	3.63	12	0.53	-856.00	4717.00	21800	20230125	-21.56	14010	20230726	22.06	21800	-21.56	20230125	14010	22.06	20230726	21800	-21.56	20230125	14010	22.06	20230726	0.45	Y	080160	500	94 억	2064718	N	N	17959	N	N
75	20230818	150617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17060	60	2	0.35	1547490440	91277	61.97	16810	17120	16650	22100	11900	17000	16953.78	10.92	0	17123	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3224	-19.93	3.62	12	0.48	-856.00	4717.00	21800	20230125	-21.74	14010	20230726	21.77	21800	-21.74	20230125	14010	21.77	20230726	21800	-21.74	20230125	14010	21.77	20230726	0.45	Y	080160	500	94 억	2064718	N	N	13113	N	N
76	20230818	140623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17080	80	2	0.47	1363197590	80465	54.63	16810	17120	16650	22100	11900	17000	16941.50	10.92	0	16260	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3228	-19.95	3.62	12	0.43	-856.00	4717.00	21800	20230125	-21.65	14010	20230726	21.91	21800	-21.65	20230125	14010	21.91	20230726	21800	-21.65	20230125	14010	21.91	20230726	0.45	Y	080160	500	94 억	2064718	N	N	13113	N	N
77	20230818	130617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16860	-140	5	-0.82	1110125280	65579	44.52	16810	17120	16650	22100	11900	17000	16928.06	10.92	0	13353	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3187	-19.70	3.57	12	0.35	-856.00	4717.00	21800	20230125	-22.66	14010	20230726	20.34	21800	-22.66	20230125	14010	20.34	20230726	21800	-22.66	20230125	14010	20.34	20230726	0.45	Y	080160	500	94 억	2064718	N	N	13113	N	N
78	20230818	120628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16930	-70	5	-0.41	978859450	57790	39.24	16810	17120	16650	22100	11900	17000	16938.22	10.92	0	12613	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3200	-19.78	3.59	12	0.31	-856.00	4717.00	21800	20230125	-22.34	14010	20230726	20.84	21800	-22.34	20230125	14010	20.84	20230726	21800	-22.34	20230125	14010	20.84	20230726	0.45	Y	080160	500	94 억	2064718	N	N	13113	N	N
79	20230818	110621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16990	-10	5	-0.06	782621930	46161	31.34	16810	17120	16650	22100	11900	17000	16954.18	10.92	0	16413	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3211	-19.85	3.60	12	0.24	-856.00	4717.00	21800	20230125	-22.06	14010	20230726	21.27	21800	-22.06	20230125	14010	21.27	20230726	21800	-22.06	20230125	14010	21.27	20230726	0.45	Y	080160	500	94 억	2064718	N	N	13113	N	N
80	20230818	100622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16930	-70	5	-0.41	615722150	36292	24.64	16810	17120	16650	22100	11900	17000	16965.78	10.92	0	14447	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3200	-19.78	3.59	12	0.19	-856.00	4717.00	21800	20230125	-22.34	14010	20230726	20.84	21800	-22.34	20230125	14010	20.84	20230726	21800	-22.34	20230125	14010	20.84	20230726	0.45	Y	080160	500	94 억	2064718	N	N	13113	N	N
81	20230818	090624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17050	50	2	0.29	108960870	6464	4.39	16810	17050	16650	22100	11900	17000	16856.57	10.92	0	2526	17480	17240	16960	16720	16440	17100	16580	95	5100	500	12580	10	1	18900000	3222	-19.92	3.61	12	0.03	-856.00	4717.00	21800	20230125	-21.79	14010	20230726	21.70	21800	-21.79	20230125	14010	21.70	20230726	21800	-21.79	20230125	14010	21.70	20230726	0.45	Y	080160	500	94 억	2064718	N	N	13113	N	N
82	20230817	160622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17000	-300	5	-1.73	2476429680	146337	84.45	17180	17200	16680	22450	12110	17300	16922.69	10.80	0	26540	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3213	-19.86	3.60	12	0.77	-856.00	4717.00	21800	20230125	-22.02	14010	20230726	21.34	21800	-22.02	20230125	14010	21.34	20230726	21800	-22.02	20230125	14010	21.34	20230726	0.47	Y	080160	500	94 억	2041115	N	N	13113	N	N
83	20230817	150627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17120	-180	5	-1.04	2369184980	140049	80.82	17180	17200	16680	22450	12110	17300	16916.80	10.80	0	26231	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3236	-20.00	3.63	12	0.74	-856.00	4717.00	21800	20230125	-21.47	14010	20230726	22.20	21800	-21.47	20230125	14010	22.20	20230726	21800	-21.47	20230125	14010	22.20	20230726	0.47	Y	080160	500	94 억	2041115	N	N	16299	N	N
84	20230817	140621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17170	-130	5	-0.75	2171390460	128486	74.14	17180	17200	16680	22450	12110	17300	16899.79	10.80	0	27696	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3245	-20.06	3.64	12	0.68	-856.00	4717.00	21800	20230125	-21.24	14010	20230726	22.56	21800	-21.24	20230125	14010	22.56	20230726	21800	-21.24	20230125	14010	22.56	20230726	0.47	Y	080160	500	94 억	2041115	N	N	16299	N	N
85	20230817	130619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17050	-250	5	-1.45	1921732340	113905	65.73	17180	17180	16680	22450	12110	17300	16871.32	10.80	0	23839	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3222	-19.92	3.61	12	0.60	-856.00	4717.00	21800	20230125	-21.79	14010	20230726	21.70	21800	-21.79	20230125	14010	21.70	20230726	21800	-21.79	20230125	14010	21.70	20230726	0.47	Y	080160	500	94 억	2041115	N	N	16299	N	N
86	20230817	120622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16930	-370	5	-2.14	1619656270	96095	55.45	17180	17180	16680	22450	12110	17300	16854.69	10.80	0	18853	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3200	-19.78	3.59	12	0.51	-856.00	4717.00	21800	20230125	-22.34	14010	20230726	20.84	21800	-22.34	20230125	14010	20.84	20230726	21800	-22.34	20230125	14010	20.84	20230726	0.47	Y	080160	500	94 억	2041115	N	N	16299	N	N
87	20230817	110620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16910	-390	5	-2.25	1390238880	82517	47.62	17180	17180	16680	22450	12110	17300	16847.85	10.80	0	15754	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3196	-19.75	3.58	12	0.44	-856.00	4717.00	21800	20230125	-22.43	14010	20230726	20.70	21800	-22.43	20230125	14010	20.70	20230726	21800	-22.43	20230125	14010	20.70	20230726	0.47	Y	080160	500	94 억	2041115	N	N	16299	N	N
88	20230817	100619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16920	-380	5	-2.20	952918020	56623	32.68	17180	17180	16680	22450	12110	17300	16829.09	10.80	0	8730	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3198	-19.77	3.59	12	0.30	-856.00	4717.00	21800	20230125	-22.39	14010	20230726	20.77	21800	-22.39	20230125	14010	20.77	20230726	21800	-22.39	20230125	14010	20.77	20230726	0.47	Y	080160	500	94 억	2041115	N	N	16299	N	N
89	20230817	090618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16740	-560	5	-3.24	204347110	12103	6.98	17180	17180	16680	22450	12110	17300	16883.66	10.80	0	-1130	17880	17590	17220	16930	16560	17405	16745	95	5170	500	12800	10	1	18900000	3164	-19.56	3.55	12	0.06	-856.00	4717.00	21800	20230125	-23.21	14010	20230726	19.49	21800	-23.21	20230125	14010	19.49	20230726	21800	-23.21	20230125	14010	19.49	20230726	0.47	Y	080160	500	94 억	2041115	N	N	16299	N	N
90	20230816	160621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17300	-100	5	-0.57	2960107530	172451	71.29	17510	17510	16850	22600	12180	17400	17164.81	10.74	0	11308	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3270	-20.21	3.67	12	0.91	-856.00	4717.00	21800	20230125	-20.64	14010	20230726	23.48	21800	-20.64	20230125	14010	23.48	20230726	21800	-20.64	20230125	14010	23.48	20230726	0.48	Y	080160	500	94 억	2030193	N	N	16299	N	N
91	20230816	150621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17240	-160	5	-0.92	2793453650	162812	67.31	17510	17510	16850	22600	12180	17400	17157.53	10.74	0	12352	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3258	-20.14	3.65	12	0.86	-856.00	4717.00	21800	20230125	-20.92	14010	20230726	23.05	21800	-20.92	20230125	14010	23.05	20230726	21800	-20.92	20230125	14010	23.05	20230726	0.48	Y	080160	500	94 억	2030193	N	N	18220	N	N
92	20230816	140620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17340	-60	5	-0.34	2500672470	145898	60.32	17510	17510	16850	22600	12180	17400	17139.86	10.74	0	11027	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3277	-20.26	3.68	12	0.77	-856.00	4717.00	21800	20230125	-20.46	14010	20230726	23.77	21800	-20.46	20230125	14010	23.77	20230726	21800	-20.46	20230125	14010	23.77	20230726	0.48	Y	080160	500	94 억	2030193	N	N	18220	N	N
93	20230816	130619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17330	-70	5	-0.40	2069865110	121069	50.05	17510	17510	16850	22600	12180	17400	17096.56	10.74	0	8715	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3275	-20.25	3.67	12	0.64	-856.00	4717.00	21800	20230125	-20.50	14010	20230726	23.70	21800	-20.50	20230125	14010	23.70	20230726	21800	-20.50	20230125	14010	23.70	20230726	0.48	Y	080160	500	94 억	2030193	N	N	18220	N	N
94	20230816	120628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17290	-110	5	-0.63	1762892620	103335	42.72	17510	17510	16850	22600	12180	17400	17059.96	10.74	0	5356	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3268	-20.20	3.67	12	0.55	-856.00	4717.00	21800	20230125	-20.69	14010	20230726	23.41	21800	-20.69	20230125	14010	23.41	20230726	21800	-20.69	20230125	14010	23.41	20230726	0.48	Y	080160	500	94 억	2030193	N	N	18220	N	N
95	20230816	110623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16910	-490	5	-2.82	1462013460	85708	35.43	17510	17510	16850	22600	12180	17400	17058.05	10.74	0	1671	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3196	-19.75	3.58	12	0.45	-856.00	4717.00	21800	20230125	-22.43	14010	20230726	20.70	21800	-22.43	20230125	14010	20.70	20230726	21800	-22.43	20230125	14010	20.70	20230726	0.48	Y	080160	500	94 억	2030193	N	N	18220	N	N
96	20230816	100622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17120	-280	5	-1.61	1044882140	61086	25.25	17510	17510	16850	22600	12180	17400	17105.08	10.74	0	-2770	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3236	-20.00	3.63	12	0.32	-856.00	4717.00	21800	20230125	-21.47	14010	20230726	22.20	21800	-21.47	20230125	14010	22.20	20230726	21800	-21.47	20230125	14010	22.20	20230726	0.48	Y	080160	500	94 억	2030193	N	N	18220	N	N
97	20230816	090619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17270	-130	5	-0.75	265256760	15318	6.33	17510	17510	17090	22600	12180	17400	17316.64	10.74	0	-4776	17720	17560	17330	17170	16940	17640	17250	95	5210	500	12870	10	1	18900000	3264	-20.18	3.66	12	0.08	-856.00	4717.00	21800	20230125	-20.78	14010	20230726	23.27	21800	-20.78	20230125	14010	23.27	20230726	21800	-20.78	20230125	14010	23.27	20230726	0.48	Y	080160	500	94 억	2030193	N	N	18220	N	N
98	20230814	160614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17400	410	2	2.41	4133169720	239008	55.38	17200	17490	17100	22050	11900	16990	17292.94	10.57	0	31948	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3289	-20.33	3.69	12	1.26	-856.00	4717.00	21800	20230125	-20.18	14010	20230726	24.20	21800	-20.18	20230125	14010	24.20	20230726	21800	-20.18	20230125	14010	24.20	20230726	0.45	Y	080160	500	94 억	1998249	N	N	18220	N	N
99	20230814	150611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17350	360	2	2.12	3895622220	225341	52.21	17200	17490	17100	22050	11900	16990	17287.68	10.57	0	31222	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3279	-20.27	3.68	12	1.19	-856.00	4717.00	21800	20230125	-20.41	14010	20230726	23.84	21800	-20.41	20230125	14010	23.84	20230726	21800	-20.41	20230125	14010	23.84	20230726	0.45	Y	080160	500	94 억	1998249	N	N	24712	N	N
100	20230814	140613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17170	180	2	1.06	3453294140	199740	46.28	17200	17490	17100	22050	11900	16990	17288.95	10.57	0	32332	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3245	-20.06	3.64	12	1.06	-856.00	4717.00	21800	20230125	-21.24	14010	20230726	22.56	21800	-21.24	20230125	14010	22.56	20230726	21800	-21.24	20230125	14010	22.56	20230726	0.45	Y	080160	500	94 억	1998249	N	N	24712	N	N
101	20230814	130609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17200	210	2	1.24	3237532330	187188	43.37	17200	17490	17100	22050	11900	16990	17295.62	10.57	0	34056	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3251	-20.09	3.65	12	0.99	-856.00	4717.00	21800	20230125	-21.10	14010	20230726	22.77	21800	-21.10	20230125	14010	22.77	20230726	21800	-21.10	20230125	14010	22.77	20230726	0.45	Y	080160	500	94 억	1998249	N	N	24712	N	N
102	20230814	120611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17140	150	2	0.88	2907655400	167954	38.92	17200	17490	17120	22050	11900	16990	17312.21	10.57	0	31814	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3239	-20.02	3.63	12	0.89	-856.00	4717.00	21800	20230125	-21.38	14010	20230726	22.34	21800	-21.38	20230125	14010	22.34	20230726	21800	-21.38	20230125	14010	22.34	20230726	0.45	Y	080160	500	94 억	1998249	N	N	24712	N	N
103	20230814	110608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17290	300	2	1.77	2556451500	147522	34.18	17200	17490	17150	22050	11900	16990	17329.29	10.57	0	35055	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3268	-20.20	3.67	12	0.78	-856.00	4717.00	21800	20230125	-20.69	14010	20230726	23.41	21800	-20.69	20230125	14010	23.41	20230726	21800	-20.69	20230125	14010	23.41	20230726	0.45	Y	080160	500	94 억	1998249	N	N	24712	N	N
104	20230814	100609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17380	390	2	2.30	2178284650	125655	29.11	17200	17490	17150	22050	11900	16990	17335.44	10.57	0	39543	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3285	-20.30	3.68	12	0.66	-856.00	4717.00	21800	20230125	-20.28	14010	20230726	24.05	21800	-20.28	20230125	14010	24.05	20230726	21800	-20.28	20230125	14010	24.05	20230726	0.45	Y	080160	500	94 억	1998249	N	N	24712	N	N
105	20230814	090609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17230	240	2	1.41	328783640	19050	4.41	17200	17320	17150	22050	11900	16990	17258.98	10.57	0	1675	17896	17442	17046	16592	16196	17245	16395	95	5075	500	12570	10	1	18900000	3256	-20.13	3.65	12	0.10	-856.00	4717.00	21800	20230125	-20.96	14010	20230726	22.98	21800	-20.96	20230125	14010	22.98	20230726	21800	-20.96	20230125	14010	22.98	20230726	0.45	Y	080160	500	94 억	1998249	N	N	24712	N	N
106	20230811	160608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16990	250	2	1.49	7367773970	430868	65.85	17170	17500	16650	21750	11720	16740	17100.00	10.47	0	16914	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3211	-19.85	3.60	12	2.28	-856.00	4717.00	21800	20230125	-22.06	14010	20230726	21.27	21800	-22.06	20230125	14010	21.27	20230726	21800	-22.06	20230125	14010	21.27	20230726	0.45	Y	080160	500	94 억	1977937	N	N	24712	N	N
107	20230811	150605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16980	240	2	1.43	7098495920	415017	63.43	17170	17500	16650	21750	11720	16740	17104.11	10.47	0	12481	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3209	-19.84	3.60	12	2.20	-856.00	4717.00	21800	20230125	-22.11	14010	20230726	21.20	21800	-22.11	20230125	14010	21.20	20230726	21800	-22.11	20230125	14010	21.20	20230726	0.45	Y	080160	500	94 억	1977937	N	N	28105	N	N
108	20230811	140606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17060	320	2	1.91	6705249610	391884	59.89	17170	17500	16650	21750	11720	16740	17110.29	10.47	0	10877	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3224	-19.93	3.62	12	2.07	-856.00	4717.00	21800	20230125	-21.74	14010	20230726	21.77	21800	-21.74	20230125	14010	21.77	20230726	21800	-21.74	20230125	14010	21.77	20230726	0.45	Y	080160	500	94 억	1977937	N	N	28105	N	N
109	20230811	130602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16870	130	2	0.78	6184787340	361235	55.21	17170	17500	16650	21750	11720	16740	17121.23	10.47	0	6552	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3188	-19.71	3.58	12	1.91	-856.00	4717.00	21800	20230125	-22.61	14010	20230726	20.41	21800	-22.61	20230125	14010	20.41	20230726	21800	-22.61	20230125	14010	20.41	20230726	0.45	Y	080160	500	94 억	1977937	N	N	28105	N	N
110	20230811	120600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17000	260	2	1.55	5953451280	347578	53.12	17170	17500	16650	21750	11720	16740	17128.39	10.47	0	3984	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3213	-19.86	3.60	12	1.84	-856.00	4717.00	21800	20230125	-22.02	14010	20230726	21.34	21800	-22.02	20230125	14010	21.34	20230726	21800	-22.02	20230125	14010	21.34	20230726	0.45	Y	080160	500	94 억	1977937	N	N	28105	N	N
111	20230811	110559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16790	50	2	0.30	5225223660	304528	46.54	17170	17500	16650	21750	11720	16740	17158.43	10.47	0	-8581	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3173	-19.61	3.56	12	1.61	-856.00	4717.00	21800	20230125	-22.98	14010	20230726	19.84	21800	-22.98	20230125	14010	19.84	20230726	21800	-22.98	20230125	14010	19.84	20230726	0.45	Y	080160	500	94 억	1977937	N	N	28105	N	N
112	20230811	100557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16890	150	2	0.90	4701143970	273532	41.80	17170	17500	16650	21750	11720	16740	17186.82	10.47	0	-7120	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3192	-19.73	3.58	12	1.45	-856.00	4717.00	21800	20230125	-22.52	14010	20230726	20.56	21800	-22.52	20230125	14010	20.56	20230726	21800	-22.52	20230125	14010	20.56	20230726	0.45	Y	080160	500	94 억	1977937	N	N	28105	N	N
113	20230811	090604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17480	740	2	4.42	1205516510	69838	10.67	17170	17480	17160	21750	11720	16740	17261.61	10.47	0	7146	17206	16972	16626	16392	16046	16800	16220	95	5015	500	12380	10	1	18900000	3304	-20.42	3.71	12	0.37	-856.00	4717.00	21800	20230125	-19.82	14010	20230726	24.77	21800	-19.82	20230125	14010	24.77	20230726	21800	-19.82	20230125	14010	24.77	20230726	0.45	Y	080160	500	94 억	1977937	N	N	28105	N	N
114	20230810	160559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16740	1040	2	6.62	10132577550	609123	669.67	16820	16860	16280	20400	10990	15700	16634.62	10.54	0	-13096	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3164	-19.56	3.55	12	3.22	-856.00	4717.00	21800	20230125	-23.21	14010	20230726	19.49	21800	-23.21	20230125	14010	19.49	20230726	21800	-23.21	20230125	14010	19.49	20230726	0.46	Y	080160	500	94 억	1992934	N	N	28105	N	N
115	20230810	150556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16650	950	2	6.05	9752910100	586390	644.68	16820	16860	16280	20400	10990	15700	16632.12	10.54	0	-11060	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3147	-19.45	3.53	12	3.10	-856.00	4717.00	21800	20230125	-23.62	14010	20230726	18.84	21800	-23.62	20230125	14010	18.84	20230726	21800	-23.62	20230125	14010	18.84	20230726	0.46	Y	080160	500	94 억	1992934	N	N	8064	N	N
116	20230810	140556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16690	990	2	6.31	9098100570	547108	601.49	16820	16860	16280	20400	10990	15700	16629.44	10.54	0	-5557	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3154	-19.50	3.54	12	2.89	-856.00	4717.00	21800	20230125	-23.44	14010	20230726	19.13	21800	-23.44	20230125	14010	19.13	20230726	21800	-23.44	20230125	14010	19.13	20230726	0.46	Y	080160	500	94 억	1992934	N	N	8064	N	N
117	20230810	130552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16720	1020	2	6.50	8293161900	498992	548.59	16820	16860	16280	20400	10990	15700	16619.83	10.54	0	-4670	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3160	-19.53	3.54	12	2.64	-856.00	4717.00	21800	20230125	-23.30	14010	20230726	19.34	21800	-23.30	20230125	14010	19.34	20230726	21800	-23.30	20230125	14010	19.34	20230726	0.46	Y	080160	500	94 억	1992934	N	N	8064	N	N
118	20230810	120600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16600	900	2	5.73	7533324490	453406	498.47	16820	16860	16280	20400	10990	15700	16614.96	10.54	0	-15547	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3137	-19.39	3.52	12	2.40	-856.00	4717.00	21800	20230125	-23.85	14010	20230726	18.49	21800	-23.85	20230125	14010	18.49	20230726	21800	-23.85	20230125	14010	18.49	20230726	0.46	Y	080160	500	94 억	1992934	N	N	8064	N	N
119	20230810	110601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16630	930	2	5.92	6841604390	411673	452.59	16820	16860	16280	20400	10990	15700	16619.03	10.54	0	-9172	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3143	-19.43	3.53	12	2.18	-856.00	4717.00	21800	20230125	-23.72	14010	20230726	18.70	21800	-23.72	20230125	14010	18.70	20230726	21800	-23.72	20230125	14010	18.70	20230726	0.46	Y	080160	500	94 억	1992934	N	N	8064	N	N
120	20230810	100559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16480	780	2	4.97	5383840230	324178	356.40	16820	16860	16280	20400	10990	15700	16607.67	10.54	0	-11515	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3115	-19.25	3.49	12	1.72	-856.00	4717.00	21800	20230125	-24.40	14010	20230726	17.63	21800	-24.40	20230125	14010	17.63	20230726	21800	-24.40	20230125	14010	17.63	20230726	0.46	Y	080160	500	94 억	1992934	N	N	8064	N	N
121	20230810	090605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16450	750	2	4.78	1213558530	72940	80.19	16820	16820	16440	20400	10990	15700	16637.76	10.54	0	-29890	15980	15840	15570	15430	15160	15910	15500	95	4705	500	11610	10	1	18900000	3109	-19.22	3.49	12	0.39	-856.00	4717.00	21800	20230125	-24.54	14010	20230726	17.42	21800	-24.54	20230125	14010	17.42	20230726	21800	-24.54	20230125	14010	17.42	20230726	0.46	Y	080160	500	94 억	1992934	N	N	8064	N	N
122	20230809	160557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15700	250	2	1.62	1409543730	90461	96.04	15410	15710	15300	20050	10820	15450	15581.81	10.48	0	27688	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2967	-18.34	3.33	12	0.48	-856.00	4717.00	21800	20230125	-27.98	14010	20230726	12.06	21800	-27.98	20230125	14010	12.06	20230726	21800	-27.98	20230125	14010	12.06	20230726	0.51	Y	080160	500	94 억	1981421	N	N	8064	N	N
123	20230809	150549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	230	2	1.49	1317190140	84574	89.79	15410	15710	15300	20050	10820	15450	15574.47	10.48	0	26282	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2964	-18.32	3.32	12	0.45	-856.00	4717.00	21800	20230125	-28.07	14010	20230726	11.92	21800	-28.07	20230125	14010	11.92	20230726	21800	-28.07	20230125	14010	11.92	20230726	0.51	Y	080160	500	94 억	1981421	N	N	12428	N	N
124	20230809	140550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15660	210	2	1.36	1110355110	71374	75.78	15410	15710	15300	20050	10820	15450	15556.92	10.48	0	24962	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2960	-18.29	3.32	12	0.38	-856.00	4717.00	21800	20230125	-28.17	14010	20230726	11.78	21800	-28.17	20230125	14010	11.78	20230726	21800	-28.17	20230125	14010	11.78	20230726	0.51	Y	080160	500	94 억	1981421	N	N	12428	N	N
125	20230809	130602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15680	230	2	1.49	829549370	53443	56.74	15410	15710	15300	20050	10820	15450	15522.19	10.48	0	19215	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2964	-18.32	3.32	12	0.28	-856.00	4717.00	21800	20230125	-28.07	14010	20230726	11.92	21800	-28.07	20230125	14010	11.92	20230726	21800	-28.07	20230125	14010	11.92	20230726	0.51	Y	080160	500	94 억	1981421	N	N	12428	N	N
126	20230809	120559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15670	220	2	1.42	664429390	42888	45.53	15410	15710	15300	20050	10820	15450	15492.24	10.48	0	16617	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2962	-18.31	3.32	12	0.23	-856.00	4717.00	21800	20230125	-28.12	14010	20230726	11.85	21800	-28.12	20230125	14010	11.85	20230726	21800	-28.12	20230125	14010	11.85	20230726	0.51	Y	080160	500	94 억	1981421	N	N	12428	N	N
127	20230809	110558	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15530	80	2	0.52	492082270	31874	33.84	15410	15540	15300	20050	10820	15450	15438.34	10.48	0	11981	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2935	-18.14	3.29	12	0.17	-856.00	4717.00	21800	20230125	-28.76	14010	20230726	10.85	21800	-28.76	20230125	14010	10.85	20230726	21800	-28.76	20230125	14010	10.85	20230726	0.51	Y	080160	500	94 억	1981421	N	N	12428	N	N
128	20230809	100549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	0	3	0.00	280995000	18234	19.36	15410	15540	15300	20050	10820	15450	15410.41	10.48	0	2960	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2920	-18.05	3.28	12	0.10	-856.00	4717.00	21800	20230125	-29.13	14010	20230726	10.28	21800	-29.13	20230125	14010	10.28	20230726	21800	-29.13	20230125	14010	10.28	20230726	0.51	Y	080160	500	94 억	1981421	N	N	12428	N	N
129	20230809	090551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15480	30	2	0.19	17601090	1137	1.21	15410	15540	15410	20050	10820	15450	15481.39	10.48	0	14	15970	15710	15560	15300	15150	15635	15225	95	4615	500	11430	10	1	18900000	2926	-18.08	3.28	12	0.01	-856.00	4717.00	21800	20230125	-28.99	14010	20230726	10.49	21800	-28.99	20230125	14010	10.49	20230726	21800	-28.99	20230125	14010	10.49	20230726	0.51	Y	080160	500	94 억	1981421	N	N	12428	N	N
130	20230808	160602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	-200	5	-1.28	1393439940	89328	106.71	15710	15820	15410	20300	10960	15650	15599.14	10.62	160	-4458	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2920	-18.05	3.28	12	0.47	-856.00	4717.00	21800	20230125	-29.13	14010	20230726	10.28	21800	-29.13	20230125	14010	10.28	20230726	21800	-29.13	20230125	14010	10.28	20230726	0.51	Y	080160	500	94 억	2006559	N	N	7660	N	N
131	20230808	150555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	-140	5	-0.89	1286070630	82382	98.41	15710	15820	15410	20300	10960	15650	15611.06	10.62	160	-6108	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2931	-18.12	3.29	12	0.44	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.51	Y	080160	500	94 억	2006559	N	N	13073	N	N
132	20230808	140552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15650	0	3	0.00	968459030	62058	74.14	15710	15820	15410	20300	10960	15650	15605.71	10.62	160	-1520	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2958	-18.28	3.32	12	0.33	-856.00	4717.00	21800	20230125	-28.21	14010	20230726	11.71	21800	-28.21	20230125	14010	11.71	20230726	21800	-28.21	20230125	14010	11.71	20230726	0.51	Y	080160	500	94 억	2006559	N	N	13073	N	N
133	20230808	130546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15630	-20	5	-0.13	846041020	54234	64.79	15710	15820	15410	20300	10960	15650	15599.83	10.62	160	-1675	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2954	-18.26	3.31	12	0.29	-856.00	4717.00	21800	20230125	-28.30	14010	20230726	11.56	21800	-28.30	20230125	14010	11.56	20230726	21800	-28.30	20230125	14010	11.56	20230726	0.51	Y	080160	500	94 억	2006559	N	N	13073	N	N
134	20230808	120551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	-10	5	-0.06	794419870	50934	60.85	15710	15820	15410	20300	10960	15650	15597.04	10.62	160	-2083	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2956	-18.27	3.32	12	0.27	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.51	Y	080160	500	94 억	2006559	N	N	13073	N	N
135	20230808	110544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15540	-110	5	-0.70	558132410	35836	42.81	15710	15820	15410	20300	10960	15650	15574.63	10.62	160	-4717	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2937	-18.15	3.29	12	0.19	-856.00	4717.00	21800	20230125	-28.72	14010	20230726	10.92	21800	-28.72	20230125	14010	10.92	20230726	21800	-28.72	20230125	14010	10.92	20230726	0.51	Y	080160	500	94 억	2006559	N	N	13073	N	N
136	20230808	100554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15560	-90	5	-0.58	311652870	19946	23.83	15710	15820	15490	20300	10960	15650	15624.83	10.62	160	640	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2941	-18.18	3.30	12	0.11	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.51	Y	080160	500	94 억	2006559	N	N	13073	N	N
137	20230808	090554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	-50	5	-0.32	61455480	3909	4.67	15710	15820	15600	20300	10960	15650	15721.53	10.62	160	-1063	16083	15866	15533	15316	14983	15975	15425	95	4670	500	11580	10	1	18900000	2948	-18.22	3.31	12	0.02	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.51	Y	080160	500	94 억	2006559	N	N	13073	N	N
138	20230807	160551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15650	210	2	1.36	1301546260	83624	156.16	15390	15750	15200	20050	10810	15440	15564.32	10.53	160	16036	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2958	-18.28	3.32	12	0.44	-856.00	4717.00	21800	20230125	-28.21	14010	20230726	11.71	21800	-28.21	20230125	14010	11.71	20230726	21800	-28.21	20230125	14010	11.71	20230726	0.55	Y	080160	500	94 억	1989587	N	N	13073	N	N
139	20230807	150550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15690	250	2	1.62	1214047800	78039	145.73	15390	15750	15200	20050	10810	15440	15557.01	10.53	160	16507	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2965	-18.33	3.33	12	0.41	-856.00	4717.00	21800	20230125	-28.03	14010	20230726	11.99	21800	-28.03	20230125	14010	11.99	20230726	21800	-28.03	20230125	14010	11.99	20230726	0.55	Y	080160	500	94 억	1989587	N	N	16178	N	N
140	20230807	140552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	270	2	1.75	1067599410	68678	128.25	15390	15750	15200	20050	10810	15440	15545.08	10.53	160	15754	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2969	-18.35	3.33	12	0.36	-856.00	4717.00	21800	20230125	-27.94	14010	20230726	12.13	21800	-27.94	20230125	14010	12.13	20230726	21800	-27.94	20230125	14010	12.13	20230726	0.55	Y	080160	500	94 억	1989587	N	N	16178	N	N
141	20230807	130548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	160	2	1.04	729151760	47046	87.85	15390	15620	15200	20050	10810	15440	15498.76	10.53	160	11715	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2948	-18.22	3.31	12	0.25	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.55	Y	080160	500	94 억	1989587	N	N	16178	N	N
142	20230807	120546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	130	2	0.84	616682650	39827	74.37	15390	15620	15200	20050	10810	15440	15484.09	10.53	160	11888	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2943	-18.19	3.30	12	0.21	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.55	Y	080160	500	94 억	1989587	N	N	16178	N	N
143	20230807	110542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	70	2	0.45	389132230	25208	47.07	15390	15550	15200	20050	10810	15440	15436.85	10.53	160	9042	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2931	-18.12	3.29	12	0.13	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.55	Y	080160	500	94 억	1989587	N	N	16178	N	N
144	20230807	100548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15370	-70	5	-0.45	143721440	9368	17.49	15390	15440	15200	20050	10810	15440	15341.21	10.53	160	1989	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2905	-17.96	3.26	12	0.05	-856.00	4717.00	21800	20230125	-29.50	14010	20230726	9.71	21800	-29.50	20230125	14010	9.71	20230726	21800	-29.50	20230125	14010	9.71	20230726	0.55	Y	080160	500	94 억	1989587	N	N	16178	N	N
145	20230807	090547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	-200	5	-1.30	9350760	611	1.14	15390	15430	15200	20050	10810	15440	15291.91	10.53	160	-141	15680	15560	15380	15260	15080	15620	15320	95	4620	500	11420	10	1	18900000	2880	-17.80	3.23	12	0.00	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.55	Y	080160	500	94 억	1989587	N	N	16178	N	N
146	20230804	160543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15440	-10	5	-0.06	823012480	53541	68.90	15330	15500	15200	20050	10820	15450	15371.62	10.47	0	4017	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2918	-18.04	3.27	12	0.28	-856.00	4717.00	21800	20230125	-29.17	14010	20230726	10.21	21800	-29.17	20230125	14010	10.21	20230726	21800	-29.17	20230125	14010	10.21	20230726	0.56	Y	080160	500	94 억	1979690	N	N	16178	N	N
147	20230804	150544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15420	-30	5	-0.19	728778070	47433	61.04	15330	15500	15200	20050	10820	15450	15364.37	10.47	0	5809	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2914	-18.01	3.27	12	0.25	-856.00	4717.00	21800	20230125	-29.27	14010	20230726	10.06	21800	-29.27	20230125	14010	10.06	20230726	21800	-29.27	20230125	14010	10.06	20230726	0.56	Y	080160	500	94 억	1979690	N	N	14200	N	N
148	20230804	140550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15370	-80	5	-0.52	647000480	42121	54.20	15330	15500	15200	20050	10820	15450	15360.52	10.47	0	5751	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2905	-17.96	3.26	12	0.22	-856.00	4717.00	21800	20230125	-29.50	14010	20230726	9.71	21800	-29.50	20230125	14010	9.71	20230726	21800	-29.50	20230125	14010	9.71	20230726	0.56	Y	080160	500	94 억	1979690	N	N	14200	N	N
149	20230804	130542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15340	-110	5	-0.71	539749110	35139	45.22	15330	15500	15200	20050	10820	15450	15360.40	10.47	0	5450	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2899	-17.92	3.25	12	0.19	-856.00	4717.00	21800	20230125	-29.63	14010	20230726	9.49	21800	-29.63	20230125	14010	9.49	20230726	21800	-29.63	20230125	14010	9.49	20230726	0.56	Y	080160	500	94 억	1979690	N	N	14200	N	N
150	20230804	120540	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15330	-120	5	-0.78	483803320	31483	40.52	15330	15500	15200	20050	10820	15450	15367.13	10.47	0	4879	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2897	-17.91	3.25	12	0.17	-856.00	4717.00	21800	20230125	-29.68	14010	20230726	9.42	21800	-29.68	20230125	14010	9.42	20230726	21800	-29.68	20230125	14010	9.42	20230726	0.56	Y	080160	500	94 억	1979690	N	N	14200	N	N
151	20230804	110545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15440	-10	5	-0.06	361583920	23505	30.25	15330	15500	15250	20050	10820	15450	15383.28	10.47	0	4333	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2918	-18.04	3.27	12	0.12	-856.00	4717.00	21800	20230125	-29.17	14010	20230726	10.21	21800	-29.17	20230125	14010	10.21	20230726	21800	-29.17	20230125	14010	10.21	20230726	0.56	Y	080160	500	94 억	1979690	N	N	14200	N	N
152	20230804	100539	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15470	20	2	0.13	225236530	14662	18.87	15330	15490	15250	20050	10820	15450	15361.92	10.47	0	4777	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2924	-18.07	3.28	12	0.08	-856.00	4717.00	21800	20230125	-29.04	14010	20230726	10.42	21800	-29.04	20230125	14010	10.42	20230726	21800	-29.04	20230125	14010	10.42	20230726	0.56	Y	080160	500	94 억	1979690	N	N	14200	N	N
153	20230804	090538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15300	-150	5	-0.97	24669580	1614	2.08	15330	15460	15250	20050	10820	15450	15284.75	10.47	0	541	15790	15620	15330	15160	14870	15705	15245	95	4615	500	11430	10	1	18900000	2892	-17.87	3.24	12	0.01	-856.00	4717.00	21800	20230125	-29.82	14010	20230726	9.21	21800	-29.82	20230125	14010	9.21	20230726	21800	-29.82	20230125	14010	9.21	20230726	0.56	Y	080160	500	94 억	1979690	N	N	14200	N	N
154	20230803	160539	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	70	2	0.46	1188935830	77618	74.51	15260	15500	15040	19990	10770	15380	15317.78	10.50	0	-4871	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2920	-18.05	3.28	12	0.41	-856.00	4717.00	21800	20230125	-29.13	14010	20230726	10.28	21800	-29.13	20230125	14010	10.28	20230726	21800	-29.13	20230125	14010	10.28	20230726	0.56	Y	080160	500	94 억	1984258	N	N	14200	N	N
155	20230803	150542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	70	2	0.46	1115575430	72870	69.95	15260	15500	15040	19990	10770	15380	15309.12	10.50	0	-5341	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2920	-18.05	3.28	12	0.39	-856.00	4717.00	21800	20230125	-29.13	14010	20230726	10.28	21800	-29.13	20230125	14010	10.28	20230726	21800	-29.13	20230125	14010	10.28	20230726	0.56	Y	080160	500	94 억	1984258	N	N	19645	N	N
156	20230803	140536	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	20	2	0.13	834317890	54645	52.45	15260	15400	15040	19990	10770	15380	15267.96	10.50	0	-8224	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2911	-17.99	3.26	12	0.29	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.56	Y	080160	500	94 억	1984258	N	N	19645	N	N
157	20230803	130540	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15200	-180	5	-1.17	616491510	40435	38.81	15260	15400	15040	19990	10770	15380	15246.48	10.50	0	-7737	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2873	-17.76	3.22	12	0.21	-856.00	4717.00	21800	20230125	-30.28	14010	20230726	8.49	21800	-30.28	20230125	14010	8.49	20230726	21800	-30.28	20230125	14010	8.49	20230726	0.56	Y	080160	500	94 억	1984258	N	N	19645	N	N
158	20230803	120541	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	-140	5	-0.91	531851480	34872	33.47	15260	15400	15040	19990	10770	15380	15251.53	10.50	0	-7474	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2880	-17.80	3.23	12	0.18	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.56	Y	080160	500	94 억	1984258	N	N	19645	N	N
159	20230803	110536	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15260	-120	5	-0.78	417371100	27335	26.24	15260	15400	15040	19990	10770	15380	15268.74	10.50	0	-7874	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2884	-17.83	3.24	12	0.14	-856.00	4717.00	21800	20230125	-30.00	14010	20230726	8.92	21800	-30.00	20230125	14010	8.92	20230726	21800	-30.00	20230125	14010	8.92	20230726	0.56	Y	080160	500	94 억	1984258	N	N	19645	N	N
160	20230803	100534	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15260	-120	5	-0.78	226169140	14833	14.24	15260	15400	15040	19990	10770	15380	15247.70	10.50	0	-3702	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2884	-17.83	3.24	12	0.08	-856.00	4717.00	21800	20230125	-30.00	14010	20230726	8.92	21800	-30.00	20230125	14010	8.92	20230726	21800	-30.00	20230125	14010	8.92	20230726	0.56	Y	080160	500	94 억	1984258	N	N	19645	N	N
161	20230803	090534	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	-140	5	-0.91	28395570	1864	1.79	15260	15380	15200	19990	10770	15380	15233.67	10.50	0	-575	15706	15542	15276	15112	14846	15625	15195	95	4610	500	11380	10	1	18900000	2880	-17.80	3.23	12	0.01	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.56	Y	080160	500	94 억	1984258	N	N	19645	N	N
162	20230802	160538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15380	210	2	1.38	1584238170	103731	125.14	15150	15440	15010	19720	10620	15170	15272.54	10.41	0	13107	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2907	-17.97	3.26	12	0.55	-856.00	4717.00	21800	20230125	-29.45	14010	20230726	9.78	21800	-29.45	20230125	14010	9.78	20230726	21800	-29.45	20230125	14010	9.78	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19645	N	N
163	20230802	150545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15340	170	2	1.12	1461463360	95738	115.50	15150	15440	15010	19720	10620	15170	15265.24	10.41	0	13309	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2899	-17.92	3.25	12	0.51	-856.00	4717.00	21800	20230125	-29.63	14010	20230726	9.49	21800	-29.63	20230125	14010	9.49	20230726	21800	-29.63	20230125	14010	9.49	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19867	N	N
164	20230802	140539	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15230	60	2	0.40	1233468600	80773	97.44	15150	15440	15010	19720	10620	15170	15270.80	10.41	0	9717	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2878	-17.79	3.23	12	0.43	-856.00	4717.00	21800	20230125	-30.14	14010	20230726	8.71	21800	-30.14	20230125	14010	8.71	20230726	21800	-30.14	20230125	14010	8.71	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19867	N	N
165	20230802	130537	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15220	50	2	0.33	1061289330	69486	83.83	15150	15440	15010	19720	10620	15170	15273.43	10.41	0	10907	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2877	-17.78	3.23	12	0.37	-856.00	4717.00	21800	20230125	-30.18	14010	20230726	8.64	21800	-30.18	20230125	14010	8.64	20230726	21800	-30.18	20230125	14010	8.64	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19867	N	N
166	20230802	120532	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15290	120	2	0.79	885139430	57916	69.87	15150	15440	15010	19720	10620	15170	15283.16	10.41	0	14987	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2890	-17.86	3.24	12	0.31	-856.00	4717.00	21800	20230125	-29.86	14010	20230726	9.14	21800	-29.86	20230125	14010	9.14	20230726	21800	-29.86	20230125	14010	9.14	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19867	N	N
167	20230802	110531	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15390	220	2	1.45	676927700	44318	53.46	15150	15440	15010	19720	10620	15170	15274.33	10.41	0	17074	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2909	-17.98	3.26	12	0.23	-856.00	4717.00	21800	20230125	-29.40	14010	20230726	9.85	21800	-29.40	20230125	14010	9.85	20230726	21800	-29.40	20230125	14010	9.85	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19867	N	N
168	20230802	100534	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15350	180	2	1.19	271558180	17909	21.60	15150	15360	15010	19720	10620	15170	15163.22	10.41	0	7553	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2901	-17.93	3.25	12	0.09	-856.00	4717.00	21800	20230125	-29.59	14010	20230726	9.56	21800	-29.59	20230125	14010	9.56	20230726	21800	-29.59	20230125	14010	9.56	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19867	N	N
169	20230802	090533	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15170	0	3	0.00	38032270	2516	3.04	15150	15170	15050	19720	10620	15170	15116.16	10.41	0	646	15510	15340	15040	14870	14570	15425	14955	95	4550	500	11220	10	1	18900000	2867	-17.72	3.22	12	0.01	-856.00	4717.00	21800	20230125	-30.41	14010	20230726	8.28	21800	-30.41	20230125	14010	8.28	20230726	21800	-30.41	20230125	14010	8.28	20230726	0.53	Y	080160	500	94 억	1967899	N	N	19867	N	N
170	20230801	160534	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15170	240	2	1.61	1243782190	82796	101.41	14740	15210	14740	19400	10460	14930	15022.25	10.34	0	13012	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2867	-17.72	3.22	12	0.44	-856.00	4717.00	21800	20230125	-30.41	14010	20230726	8.28	21800	-30.41	20230125	14010	8.28	20230726	21800	-30.41	20230125	14010	8.28	20230726	0.54	Y	080160	500	94 억	1954014	N	N	19867	N	N
171	20230801	150530	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15100	170	2	1.14	1138683150	75849	92.90	14740	15210	14740	19400	10460	14930	15012.50	10.34	0	11301	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2854	-17.64	3.20	12	0.40	-856.00	4717.00	21800	20230125	-30.73	14010	20230726	7.78	21800	-30.73	20230125	14010	7.78	20230726	21800	-30.73	20230125	14010	7.78	20230726	0.54	Y	080160	500	94 억	1954014	N	N	10655	N	N
172	20230801	140542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14990	60	2	0.40	978548430	65206	79.87	14740	15210	14740	19400	10460	14930	15007.03	10.34	0	8320	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2833	-17.51	3.18	12	0.35	-856.00	4717.00	21800	20230125	-31.24	14010	20230726	7.00	21800	-31.24	20230125	14010	7.00	20230726	21800	-31.24	20230125	14010	7.00	20230726	0.54	Y	080160	500	94 억	1954014	N	N	10655	N	N
173	20230801	130529	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15070	140	2	0.94	772998240	51517	63.10	14740	15210	14740	19400	10460	14930	15004.72	10.34	0	7324	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2848	-17.61	3.19	12	0.27	-856.00	4717.00	21800	20230125	-30.87	14010	20230726	7.57	21800	-30.87	20230125	14010	7.57	20230726	21800	-30.87	20230125	14010	7.57	20230726	0.54	Y	080160	500	94 억	1954014	N	N	10655	N	N
174	20230801	120530	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15060	130	2	0.87	673733520	44930	55.03	14740	15210	14740	19400	10460	14930	14995.18	10.34	0	7051	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2846	-17.59	3.19	12	0.24	-856.00	4717.00	21800	20230125	-30.92	14010	20230726	7.49	21800	-30.92	20230125	14010	7.49	20230726	21800	-30.92	20230125	14010	7.49	20230726	0.54	Y	080160	500	94 억	1954014	N	N	10655	N	N
175	20230801	110527	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15070	140	2	0.94	576958400	38507	47.16	14740	15210	14740	19400	10460	14930	14983.21	10.34	0	7120	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2848	-17.61	3.19	12	0.20	-856.00	4717.00	21800	20230125	-30.87	14010	20230726	7.57	21800	-30.87	20230125	14010	7.57	20230726	21800	-30.87	20230125	14010	7.57	20230726	0.54	Y	080160	500	94 억	1954014	N	N	10655	N	N
176	20230801	100532	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15020	90	2	0.60	403561500	26986	33.05	14740	15210	14740	19400	10460	14930	14954.48	10.34	0	4881	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2839	-17.55	3.18	12	0.14	-856.00	4717.00	21800	20230125	-31.10	14010	20230726	7.21	21800	-31.10	20230125	14010	7.21	20230726	21800	-31.10	20230125	14010	7.21	20230726	0.54	Y	080160	500	94 억	1954014	N	N	10655	N	N
177	20230801	090526	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14930	0	3	0.00	58700580	3974	4.87	14740	14930	14740	19400	10460	14930	14771.16	10.34	0	1351	15376	15152	14926	14702	14476	15040	14590	95	4470	500	11040	10	1	18900000	2822	-17.44	3.17	12	0.02	-856.00	4717.00	21800	20230125	-31.51	14010	20230726	6.57	21800	-31.51	20230125	14010	6.57	20230726	21800	-31.51	20230125	14010	6.57	20230726	0.54	Y	080160	500	94 억	1954014	N	N	10655	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History