KissMeData/080160/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	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	20230731	160644	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14930	-170	5	-1.13	1217456270	81573	92.36	15150	15150	14700	19630	10570	15100	14924.74	10.30	0	5628	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2822	-17.44	3.17	12	0.43	-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	0.55	Y	080160	500	94 억	1947555	N	N	10655	N	N
3	20230731	150646	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15060	-40	5	-0.26	1045167430	70066	79.33	15150	15150	14700	19630	10570	15100	14916.90	10.30	0	5780	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2846	-17.59	3.19	12	0.37	-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	0.55	Y	080160	500	94 억	1947555	N	N	9980	N	N
4	20230731	140648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14920	-180	5	-1.19	879577340	59015	66.82	15150	15150	14700	19630	10570	15100	14904.30	10.30	0	4874	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2820	-17.43	3.16	12	0.31	-856.00	4717.00	21800	20230125	-31.56	14010	20230726	6.50	21800	-31.56	20230125	14010	6.50	20230726	21800	-31.56	20230125	14010	6.50	20230726	0.55	Y	080160	500	94 억	1947555	N	N	9980	N	N
5	20230731	130647	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14860	-240	5	-1.59	813997270	54616	61.84	15150	15150	14700	19630	10570	15100	14904.01	10.30	0	3924	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2809	-17.36	3.15	12	0.29	-856.00	4717.00	21800	20230125	-31.83	14010	20230726	6.07	21800	-31.83	20230125	14010	6.07	20230726	21800	-31.83	20230125	14010	6.07	20230726	0.55	Y	080160	500	94 억	1947555	N	N	9980	N	N
6	20230731	120653	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14870	-230	5	-1.52	706920610	47413	53.68	15150	15150	14700	19630	10570	15100	14909.85	10.30	0	2272	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2810	-17.37	3.15	12	0.25	-856.00	4717.00	21800	20230125	-31.79	14010	20230726	6.14	21800	-31.79	20230125	14010	6.14	20230726	21800	-31.79	20230125	14010	6.14	20230726	0.55	Y	080160	500	94 억	1947555	N	N	9980	N	N
7	20230731	110657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14930	-170	5	-1.13	574628530	38539	43.64	15150	15150	14700	19630	10570	15100	14910.31	10.30	0	877	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2822	-17.44	3.17	12	0.20	-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	0.55	Y	080160	500	94 억	1947555	N	N	9980	N	N
8	20230731	100652	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14920	-180	5	-1.19	449737970	30195	34.19	15150	15150	14700	19630	10570	15100	14894.45	10.30	0	-1785	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2820	-17.43	3.16	12	0.16	-856.00	4717.00	21800	20230125	-31.56	14010	20230726	6.50	21800	-31.56	20230125	14010	6.50	20230726	21800	-31.56	20230125	14010	6.50	20230726	0.55	Y	080160	500	94 억	1947555	N	N	9980	N	N
9	20230731	090645	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14930	-170	5	-1.13	13345150	884	1.00	15150	15150	14930	19630	10570	15100	15096.32	10.30	0	85	15420	15260	15070	14910	14720	15165	14815	95	4530	500	11170	10	1	18900000	2822	-17.44	3.17	12	0.00	-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	0.55	Y	080160	500	94 억	1947555	N	N	9980	N	N
10	20230728	160647	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15100	-40	5	-0.26	1327196630	88287	64.29	15140	15230	14880	19680	10600	15140	15032.62	10.20	0	18288	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2854	-17.64	3.20	12	0.47	-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	1928185	N	N	9980	N	N
11	20230728	150647	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15130	-10	5	-0.07	1248164250	83052	60.48	15140	15230	14880	19680	10600	15140	15028.71	10.20	0	18959	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2860	-17.68	3.21	12	0.44	-856.00	4717.00	21800	20230125	-30.60	14010	20230726	7.99	21800	-30.60	20230125	14010	7.99	20230726	21800	-30.60	20230125	14010	7.99	20230726	0.54	Y	080160	500	94 억	1928185	N	N	16750	N	N
12	20230728	140644	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15020	-120	5	-0.79	914310160	60722	44.22	15140	15230	14880	19680	10600	15140	15057.31	10.20	0	14323	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2839	-17.55	3.18	12	0.32	-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	1928185	N	N	16750	N	N
13	20230728	130647	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15030	-110	5	-0.73	798610760	53014	38.60	15140	15230	14880	19680	10600	15140	15064.15	10.20	0	12893	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2841	-17.56	3.19	12	0.28	-856.00	4717.00	21800	20230125	-31.06	14010	20230726	7.28	21800	-31.06	20230125	14010	7.28	20230726	21800	-31.06	20230125	14010	7.28	20230726	0.54	Y	080160	500	94 억	1928185	N	N	16750	N	N
14	20230728	120645	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15180	40	2	0.26	677011230	44953	32.73	15140	15230	14880	19680	10600	15140	15060.42	10.20	0	11950	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2869	-17.73	3.22	12	0.24	-856.00	4717.00	21800	20230125	-30.37	14010	20230726	8.35	21800	-30.37	20230125	14010	8.35	20230726	21800	-30.37	20230125	14010	8.35	20230726	0.54	Y	080160	500	94 억	1928185	N	N	16750	N	N
15	20230728	110650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15100	-40	5	-0.26	607767350	40384	29.41	15140	15230	14880	19680	10600	15140	15049.70	10.20	0	10868	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2854	-17.64	3.20	12	0.21	-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	1928185	N	N	16750	N	N
16	20230728	100642	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15050	-90	5	-0.59	477160860	31755	23.12	15140	15230	14880	19680	10600	15140	15026.32	10.20	0	6182	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2844	-17.58	3.19	12	0.17	-856.00	4717.00	21800	20230125	-30.96	14010	20230726	7.42	21800	-30.96	20230125	14010	7.42	20230726	21800	-30.96	20230125	14010	7.42	20230726	0.54	Y	080160	500	94 억	1928185	N	N	16750	N	N
17	20230728	090648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15020	-120	5	-0.79	65845080	4357	3.17	15140	15200	15010	19680	10600	15140	15112.47	10.20	0	-393	15766	15452	14826	14512	13886	15610	14670	95	4540	500	11200	10	1	18900000	2839	-17.55	3.18	12	0.02	-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	1928185	N	N	16750	N	N
18	20230727	160643	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15140	900	2	6.32	2040414470	137114	45.99	14300	15140	14200	18510	9970	14240	14881.15	10.16	-13165	24695	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2861	-17.69	3.21	12	0.73	-856.00	4717.00	21800	20230125	-30.55	14010	20230726	8.07	21800	-30.55	20230125	14010	8.07	20230726	21800	-30.55	20230125	14010	8.07	20230726	0.54	Y	080160	500	94 억	1920105	N	N	16750	N	N
19	20230727	150644	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15060	820	2	5.76	1809668290	121836	40.87	14300	15100	14200	18510	9970	14240	14853.31	10.16	-13165	24023	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2846	-17.59	3.19	12	0.64	-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	1920105	N	N	48651	N	N
20	20230727	140640	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14900	660	2	4.63	1593208550	107406	36.03	14300	15100	14200	18510	9970	14240	14833.52	10.16	-13165	24502	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2816	-17.41	3.16	12	0.57	-856.00	4717.00	21800	20230125	-31.65	14010	20230726	6.35	21800	-31.65	20230125	14010	6.35	20230726	21800	-31.65	20230125	14010	6.35	20230726	0.54	Y	080160	500	94 억	1920105	N	N	48651	N	N
21	20230727	130640	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15010	770	2	5.41	1496668620	100965	33.87	14300	15100	14200	18510	9970	14240	14823.64	10.16	-13165	25070	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2837	-17.54	3.18	12	0.53	-856.00	4717.00	21800	20230125	-31.15	14010	20230726	7.14	21800	-31.15	20230125	14010	7.14	20230726	21800	-31.15	20230125	14010	7.14	20230726	0.54	Y	080160	500	94 억	1920105	N	N	48651	N	N
22	20230727	120643	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15080	840	2	5.90	1313317670	88783	29.78	14300	15090	14200	18510	9970	14240	14792.45	10.16	-13165	27606	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2850	-17.62	3.20	12	0.47	-856.00	4717.00	21800	20230125	-30.83	14010	20230726	7.64	21800	-30.83	20230125	14010	7.64	20230726	21800	-30.83	20230125	14010	7.64	20230726	0.54	Y	080160	500	94 억	1920105	N	N	48651	N	N
23	20230727	110644	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14920	680	2	4.78	1002687820	68002	22.81	14300	15000	14200	18510	9970	14240	14744.98	10.16	-13165	19762	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2820	-17.43	3.16	12	0.36	-856.00	4717.00	21800	20230125	-31.56	14010	20230726	6.50	21800	-31.56	20230125	14010	6.50	20230726	21800	-31.56	20230125	14010	6.50	20230726	0.54	Y	080160	500	94 억	1920105	N	N	48651	N	N
24	20230727	100642	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14570	330	2	2.32	727182210	49403	16.57	14300	15000	14200	18510	9970	14240	14719.39	10.16	-13165	11019	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2754	-17.02	3.09	12	0.26	-856.00	4717.00	21800	20230125	-33.17	14010	20230726	4.00	21800	-33.17	20230125	14010	4.00	20230726	21800	-33.17	20230125	14010	4.00	20230726	0.54	Y	080160	500	94 억	1920105	N	N	48651	N	N
25	20230727	090640	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14990	750	2	5.27	137805340	9381	3.15	14300	15000	14200	18510	9970	14240	14689.83	10.16	-13165	1247	15606	14922	14466	13782	13326	14695	13555	95	4270	500	10530	10	1	18900000	2833	-17.51	3.18	12	0.05	-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	1920105	N	N	48651	N	N
26	20230726	160639	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	14240	-950	5	-6.25	4255532880	297827	219.15	15010	15150	14010	19740	10640	15190	14288.62	10.23	0	-17156	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2691	-16.64	3.02	12	1.58	-856.00	4717.00	21800	20230125	-34.68	14010	20230726	1.64	21800	-34.68	20230125	14010	1.64	20230726	21800	-34.68	20230125	14010	1.64	20230726	0.54	Y	080160	500	94 억	1933270	N	N	48571	N	N
27	20230726	150643	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	14210	-980	5	-6.45	4122582250	288494	212.29	15010	15150	14010	19740	10640	15190	14290.01	10.23	0	-18144	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2686	-16.60	3.01	12	1.53	-856.00	4717.00	21800	20230125	-34.82	14010	20230726	1.43	21800	-34.82	20230125	14010	1.43	20230726	21800	-34.82	20230125	14010	1.43	20230726	0.54	Y	080160	500	94 억	1933270	N	N	18355	N	N
28	20230726	140639	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	14160	-1030	5	-6.78	3783179570	264524	194.65	15010	15150	14010	19740	10640	15190	14301.84	10.23	0	-25308	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2676	-16.54	3.00	12	1.40	-856.00	4717.00	21800	20230125	-35.05	14010	20230726	1.07	21800	-35.05	20230125	14010	1.07	20230726	21800	-35.05	20230125	14010	1.07	20230726	0.54	Y	080160	500	94 억	1933270	N	N	18355	N	N
29	20230726	130638	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	14030	-1160	5	-7.64	3115665580	217391	159.97	15010	15150	14010	19740	10640	15190	14332.08	10.23	0	-22662	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2652	-16.39	2.97	12	1.15	-856.00	4717.00	21800	20230125	-35.64	14010	20230726	0.14	21800	-35.64	20230125	14010	0.14	20230726	21800	-35.64	20230125	14010	0.14	20230726	0.54	Y	080160	500	94 억	1933270	N	N	18355	N	N
30	20230726	120639	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	14160	-1030	5	-6.78	2641325820	183791	135.24	15010	15150	14010	19740	10640	15190	14371.36	10.23	0	-17418	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2676	-16.54	3.00	12	0.97	-856.00	4717.00	21800	20230125	-35.05	14010	20230726	1.07	21800	-35.05	20230125	14010	1.07	20230726	21800	-35.05	20230125	14010	1.07	20230726	0.54	Y	080160	500	94 억	1933270	N	N	18355	N	N
31	20230726	110634	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	14090	-1100	5	-7.24	2311330100	160417	118.04	15010	15150	14010	19740	10640	15190	14408.26	10.23	0	-12789	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2663	-16.46	2.99	12	0.85	-856.00	4717.00	21800	20230125	-35.37	14010	20230726	0.57	21800	-35.37	20230125	14010	0.57	20230726	21800	-35.37	20230125	14010	0.57	20230726	0.54	Y	080160	500	94 억	1933270	N	N	18355	N	N
32	20230726	100640	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14420	-770	5	-5.07	1354073970	92950	68.40	15010	15150	14410	19740	10640	15190	14567.77	10.23	0	-3303	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2725	-16.85	3.06	12	0.49	-856.00	4717.00	21800	20230125	-33.85	14400	20221104	0.14	21800	-33.85	20230125	14410	0.07	20230726	21800	-33.85	20230125	14400	0.14	20221104	0.54	Y	080160	500	94 억	1933270	N	N	18355	N	N
33	20230726	090635	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14630	-560	5	-3.69	287105250	19550	14.39	15010	15150	14610	19740	10640	15190	14685.69	10.23	0	-596	15883	15536	15243	14896	14603	15390	14750	95	4550	500	11240	10	1	18900000	2765	-17.09	3.10	12	0.10	-856.00	4717.00	21800	20230125	-32.89	14400	20221104	1.60	21800	-32.89	20230125	14610	0.14	20230726	21800	-32.89	20230125	14400	1.60	20221104	0.54	Y	080160	500	94 억	1933270	N	N	18355	N	N
34	20230725	160634	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15190	-400	5	-2.57	2043931610	135453	114.13	15410	15590	14950	20250	10920	15590	15089.57	10.26	0	-6155	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2871	-17.75	3.22	12	0.72	-856.00	4717.00	21800	20230125	-30.32	14400	20221104	5.49	21800	-30.32	20230125	14950	1.61	20230725	21800	-30.32	20230125	14400	5.49	20221104	0.51	Y	080160	500	94 억	1939849	N	N	18355	N	N
35	20230725	150628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15110	-480	5	-3.08	1902803360	126120	106.27	15410	15590	14950	20250	10920	15590	15087.25	10.26	0	-4531	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2856	-17.65	3.20	12	0.67	-856.00	4717.00	21800	20230125	-30.69	14400	20221104	4.93	21800	-30.69	20230125	14950	1.07	20230725	21800	-30.69	20230125	14400	4.93	20221104	0.51	Y	080160	500	94 억	1939849	N	N	8840	N	N
36	20230725	140628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15110	-480	5	-3.08	1731852030	114814	96.74	15410	15590	14950	20250	10920	15590	15083.98	10.26	0	-4757	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2856	-17.65	3.20	12	0.61	-856.00	4717.00	21800	20230125	-30.69	14400	20221104	4.93	21800	-30.69	20230125	14950	1.07	20230725	21800	-30.69	20230125	14400	4.93	20221104	0.51	Y	080160	500	94 억	1939849	N	N	8840	N	N
37	20230725	130634	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15090	-500	5	-3.21	1589968810	105417	88.83	15410	15590	14950	20250	10920	15590	15082.66	10.26	0	-3618	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2852	-17.63	3.20	12	0.56	-856.00	4717.00	21800	20230125	-30.78	14400	20221104	4.79	21800	-30.78	20230125	14950	0.94	20230725	21800	-30.78	20230125	14400	4.79	20221104	0.51	Y	080160	500	94 억	1939849	N	N	8840	N	N
38	20230725	120634	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15060	-530	5	-3.40	1440891540	95528	80.49	15410	15590	14950	20250	10920	15590	15083.45	10.26	0	-7871	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2846	-17.59	3.19	12	0.51	-856.00	4717.00	21800	20230125	-30.92	14400	20221104	4.58	21800	-30.92	20230125	14950	0.74	20230725	21800	-30.92	20230125	14400	4.58	20221104	0.51	Y	080160	500	94 억	1939849	N	N	8840	N	N
39	20230725	110632	57	100.00	KSQ150		기타서비스	N	N	N	N	N	14970	-620	5	-3.98	1164578850	77121	64.98	15410	15590	14950	20250	10920	15590	15100.67	10.26	0	-11544	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2829	-17.49	3.17	12	0.41	-856.00	4717.00	21800	20230125	-31.33	14400	20221104	3.96	21800	-31.33	20230125	14950	0.13	20230725	21800	-31.33	20230125	14400	3.96	20221104	0.51	Y	080160	500	94 억	1939849	N	N	8840	N	N
40	20230725	100631	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15020	-570	5	-3.66	797952970	52664	44.38	15410	15590	14950	20250	10920	15590	15151.77	10.26	0	-12228	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2839	-17.55	3.18	12	0.28	-856.00	4717.00	21800	20230125	-31.10	14400	20221104	4.31	21800	-31.10	20230125	14950	0.47	20230725	21800	-31.10	20230125	14400	4.31	20221104	0.51	Y	080160	500	94 억	1939849	N	N	8840	N	N
41	20230725	090630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15270	-320	5	-2.05	120454790	7846	6.61	15410	15590	15260	20250	10920	15590	15352.38	10.26	0	-3808	16090	15840	15650	15400	15210	15745	15305	95	4665	500	11530	10	1	18900000	2886	-17.84	3.24	12	0.04	-856.00	4717.00	21800	20230125	-29.95	14400	20221104	6.04	21800	-29.95	20230125	15260	0.07	20230725	21800	-29.95	20230125	14400	6.04	20221104	0.51	Y	080160	500	94 억	1939849	N	N	8840	N	N
42	20230724	160633	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15590	-260	5	-1.64	1845300290	118597	152.09	15900	15900	15460	20600	11100	15850	15559.40	10.22	0	7254	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2947	-18.21	3.31	12	0.63	-856.00	4717.00	21800	20230125	-28.49	14400	20221104	8.26	21800	-28.49	20230125	15460	0.84	20230724	21800	-28.49	20230125	14400	8.26	20221104	0.54	Y	080160	500	94 억	1932208	N	N	8840	N	N
43	20230724	150630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15530	-320	5	-2.02	1774456710	114047	146.25	15900	15900	15460	20600	11100	15850	15559.00	10.22	0	7737	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2935	-18.14	3.29	12	0.60	-856.00	4717.00	21800	20230125	-28.76	14400	20221104	7.85	21800	-28.76	20230125	15460	0.45	20230724	21800	-28.76	20230125	14400	7.85	20221104	0.54	Y	080160	500	94 억	1932208	N	N	10898	N	N
44	20230724	140627	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15480	-370	5	-2.33	1591422930	102230	131.10	15900	15900	15460	20600	11100	15850	15567.08	10.22	0	6962	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2926	-18.08	3.28	12	0.54	-856.00	4717.00	21800	20230125	-28.99	14400	20221104	7.50	21800	-28.99	20230125	15460	0.13	20230724	21800	-28.99	20230125	14400	7.50	20221104	0.54	Y	080160	500	94 억	1932208	N	N	10898	N	N
45	20230724	130628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15500	-350	5	-2.21	1311274710	84142	107.90	15900	15900	15480	20600	11100	15850	15584.07	10.22	0	4021	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2930	-18.11	3.29	12	0.45	-856.00	4717.00	21800	20230125	-28.90	14400	20221104	7.64	21800	-28.90	20230125	15480	0.13	20230724	21800	-28.90	20230125	14400	7.64	20221104	0.54	Y	080160	500	94 억	1932208	N	N	10898	N	N
46	20230724	120629	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15520	-330	5	-2.08	1195958570	76715	98.38	15900	15900	15480	20600	11100	15850	15589.63	10.22	0	2626	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2933	-18.13	3.29	12	0.41	-856.00	4717.00	21800	20230125	-28.81	14400	20221104	7.78	21800	-28.81	20230125	15480	0.26	20230724	21800	-28.81	20230125	14400	7.78	20221104	0.54	Y	080160	500	94 억	1932208	N	N	10898	N	N
47	20230724	110633	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15560	-290	5	-1.83	974347590	62446	80.08	15900	15900	15500	20600	11100	15850	15603.04	10.22	0	21	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2941	-18.18	3.30	12	0.33	-856.00	4717.00	21800	20230125	-28.62	14400	20221104	8.06	21800	-28.62	20230125	15480	0.52	20230707	21800	-28.62	20230125	14400	8.06	20221104	0.54	Y	080160	500	94 억	1932208	N	N	10898	N	N
48	20230724	100627	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15590	-260	5	-1.64	584908520	37384	47.94	15900	15900	15570	20600	11100	15850	15645.96	10.22	0	-1394	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2947	-18.21	3.31	12	0.20	-856.00	4717.00	21800	20230125	-28.49	14400	20221104	8.26	21800	-28.49	20230125	15480	0.71	20230707	21800	-28.49	20230125	14400	8.26	20221104	0.54	Y	080160	500	94 억	1932208	N	N	10898	N	N
49	20230724	090630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15570	-280	5	-1.77	122903180	7802	10.01	15900	15900	15570	20600	11100	15850	15752.78	10.22	0	-4461	16070	15960	15790	15680	15510	15875	15595	95	4750	500	11720	10	1	18900000	2943	-18.19	3.30	12	0.04	-856.00	4717.00	21800	20230125	-28.58	14400	20221104	8.12	21800	-28.58	20230125	15480	0.58	20230707	21800	-28.58	20230125	14400	8.12	20221104	0.54	Y	080160	500	94 억	1932208	N	N	10898	N	N
50	20230721	160623	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15850	40	2	0.25	1225234420	77721	103.19	15900	15900	15620	20550	11070	15810	15764.50	10.16	0	19880	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2996	-18.52	3.36	12	0.41	-856.00	4717.00	21800	20230125	-27.29	14400	20221104	10.07	21800	-27.29	20230125	15480	2.39	20230707	21800	-27.29	20230125	14400	10.07	20221104	0.52	Y	080160	500	94 억	1920637	N	N	10898	N	N
51	20230721	150626	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15780	-30	5	-0.19	1142668940	72497	96.25	15900	15900	15620	20550	11070	15810	15761.60	10.16	0	17981	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2982	-18.43	3.35	12	0.38	-856.00	4717.00	21800	20230125	-27.61	14400	20221104	9.58	21800	-27.61	20230125	15480	1.94	20230707	21800	-27.61	20230125	14400	9.58	20221104	0.52	Y	080160	500	94 억	1920637	N	N	9615	N	N
52	20230721	140623	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15780	-30	5	-0.19	968083520	61426	81.55	15900	15900	15620	20550	11070	15810	15760.16	10.16	0	15841	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2982	-18.43	3.35	12	0.33	-856.00	4717.00	21800	20230125	-27.61	14400	20221104	9.58	21800	-27.61	20230125	15480	1.94	20230707	21800	-27.61	20230125	14400	9.58	20221104	0.52	Y	080160	500	94 억	1920637	N	N	9615	N	N
53	20230721	130625	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15810	0	3	0.00	854296870	54220	71.99	15900	15900	15620	20550	11070	15810	15756.12	10.16	0	13983	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2988	-18.47	3.35	12	0.29	-856.00	4717.00	21800	20230125	-27.48	14400	20221104	9.79	21800	-27.48	20230125	15480	2.13	20230707	21800	-27.48	20230125	14400	9.79	20221104	0.52	Y	080160	500	94 억	1920637	N	N	9615	N	N
54	20230721	120632	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15800	-10	5	-0.06	688544180	43725	58.05	15900	15900	15620	20550	11070	15810	15747.15	10.16	0	10470	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2986	-18.46	3.35	12	0.23	-856.00	4717.00	21800	20230125	-27.52	14400	20221104	9.72	21800	-27.52	20230125	15480	2.07	20230707	21800	-27.52	20230125	14400	9.72	20221104	0.52	Y	080160	500	94 억	1920637	N	N	9615	N	N
55	20230721	110629	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15790	-20	5	-0.13	556142810	35347	46.93	15900	15900	15620	20550	11070	15810	15733.81	10.16	0	9596	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2984	-18.45	3.35	12	0.19	-856.00	4717.00	21800	20230125	-27.57	14400	20221104	9.65	21800	-27.57	20230125	15480	2.00	20230707	21800	-27.57	20230125	14400	9.65	20221104	0.52	Y	080160	500	94 억	1920637	N	N	9615	N	N
56	20230721	100628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15710	-100	5	-0.63	375993310	23928	31.77	15900	15900	15620	20550	11070	15810	15713.53	10.16	0	4230	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2969	-18.35	3.33	12	0.13	-856.00	4717.00	21800	20230125	-27.94	14400	20221104	9.10	21800	-27.94	20230125	15480	1.49	20230707	21800	-27.94	20230125	14400	9.10	20221104	0.52	Y	080160	500	94 억	1920637	N	N	9615	N	N
57	20230721	090628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15650	-160	5	-1.01	67296880	4283	5.69	15900	15900	15620	20550	11070	15810	15712.56	10.16	0	-1622	16103	15956	15823	15676	15543	15890	15610	95	4740	500	11690	10	1	18900000	2958	-18.28	3.32	12	0.02	-856.00	4717.00	21800	20230125	-28.21	14400	20221104	8.68	21800	-28.21	20230125	15480	1.10	20230707	21800	-28.21	20230125	14400	8.68	20221104	0.52	Y	080160	500	94 억	1920637	N	N	9615	N	N
58	20230720	160623	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15810	-70	5	-0.44	1187373960	74993	76.24	15960	15970	15690	20600	11120	15880	15833.13	10.15	0	5722	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	2988	-18.47	3.35	12	0.40	-856.00	4717.00	21800	20230125	-27.48	14400	20221104	9.79	21800	-27.48	20230125	15480	2.13	20230707	21800	-27.48	20230125	14400	9.79	20221104	0.51	Y	080160	500	94 억	1918657	N	N	9615	N	N
59	20230720	150622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15830	-50	5	-0.31	1123631270	70964	72.14	15960	15970	15690	20600	11120	15880	15833.82	10.15	0	5549	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	2992	-18.49	3.36	12	0.38	-856.00	4717.00	21800	20230125	-27.39	14400	20221104	9.93	21800	-27.39	20230125	15480	2.26	20230707	21800	-27.39	20230125	14400	9.93	20221104	0.51	Y	080160	500	94 억	1918657	N	N	7693	N	N
60	20230720	140621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15880	0	3	0.00	824620080	52087	52.95	15960	15970	15690	20600	11120	15880	15831.59	10.15	0	8043	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	3001	-18.55	3.37	12	0.28	-856.00	4717.00	21800	20230125	-27.16	14400	20221104	10.28	21800	-27.16	20230125	15480	2.58	20230707	21800	-27.16	20230125	14400	10.28	20221104	0.51	Y	080160	500	94 억	1918657	N	N	7693	N	N
61	20230720	130621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15910	30	2	0.19	752379240	47537	48.33	15960	15970	15690	20600	11120	15880	15827.23	10.15	0	6995	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	3007	-18.59	3.37	12	0.25	-856.00	4717.00	21800	20230125	-27.02	14400	20221104	10.49	21800	-27.02	20230125	15480	2.78	20230707	21800	-27.02	20230125	14400	10.49	20221104	0.51	Y	080160	500	94 억	1918657	N	N	7693	N	N
62	20230720	120626	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15900	20	2	0.13	670902230	42413	43.12	15960	15970	15690	20600	11120	15880	15818.32	10.15	0	4749	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	3005	-18.57	3.37	12	0.22	-856.00	4717.00	21800	20230125	-27.06	14400	20221104	10.42	21800	-27.06	20230125	15480	2.71	20230707	21800	-27.06	20230125	14400	10.42	20221104	0.51	Y	080160	500	94 억	1918657	N	N	7693	N	N
63	20230720	110624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15870	-10	5	-0.06	475698970	30106	30.61	15960	15970	15690	20600	11120	15880	15800.80	10.15	0	3506	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	2999	-18.54	3.36	12	0.16	-856.00	4717.00	21800	20230125	-27.20	14400	20221104	10.21	21800	-27.20	20230125	15480	2.52	20230707	21800	-27.20	20230125	14400	10.21	20221104	0.51	Y	080160	500	94 억	1918657	N	N	7693	N	N
64	20230720	100618	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15860	-20	5	-0.13	321638910	20422	20.76	15960	15970	15690	20600	11120	15880	15749.63	10.15	0	1229	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	2998	-18.53	3.36	12	0.11	-856.00	4717.00	21800	20230125	-27.25	14400	20221104	10.14	21800	-27.25	20230125	15480	2.45	20230707	21800	-27.25	20230125	14400	10.14	20221104	0.51	Y	080160	500	94 억	1918657	N	N	7693	N	N
65	20230720	090619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15760	-120	5	-0.76	28204250	1780	1.81	15960	15970	15750	20600	11120	15880	15845.08	10.15	0	-331	16060	15970	15810	15720	15560	16015	15765	95	4740	500	11750	10	1	18900000	2979	-18.41	3.34	12	0.01	-856.00	4717.00	21800	20230125	-27.71	14400	20221104	9.44	21800	-27.71	20230125	15480	1.81	20230707	21800	-27.71	20230125	14400	9.44	20221104	0.51	Y	080160	500	94 억	1918657	N	N	7693	N	N
66	20230719	160631	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15880	20	2	0.13	1545927980	98090	91.35	15800	15900	15650	20600	11110	15860	15760.29	10.18	0	-5630	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	3001	-18.55	3.37	12	0.52	-856.00	4717.00	21800	20230125	-27.16	14400	20221104	10.28	21800	-27.16	20230125	15480	2.58	20230707	21800	-27.16	20230125	14400	10.28	20221104	0.51	Y	080160	500	94 억	1923181	N	N	7693	N	N
67	20230719	150631	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15890	30	2	0.19	1413996680	89743	83.58	15800	15900	15650	20600	11110	15860	15756.07	10.18	0	-7704	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	3003	-18.56	3.37	12	0.47	-856.00	4717.00	21800	20230125	-27.11	14400	20221104	10.35	21800	-27.11	20230125	15480	2.65	20230707	21800	-27.11	20230125	14400	10.35	20221104	0.51	Y	080160	500	94 억	1923181	N	N	22560	N	N
68	20230719	140631	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15840	-20	5	-0.13	1299557990	82531	76.86	15800	15900	15650	20600	11110	15860	15746.30	10.18	0	-7464	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	2994	-18.50	3.36	12	0.44	-856.00	4717.00	21800	20230125	-27.34	14400	20221104	10.00	21800	-27.34	20230125	15480	2.33	20230707	21800	-27.34	20230125	14400	10.00	20221104	0.51	Y	080160	500	94 억	1923181	N	N	22560	N	N
69	20230719	130625	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15720	-140	5	-0.88	1086939450	69072	64.33	15800	15860	15650	20600	11110	15860	15736.33	10.18	0	-13245	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	2971	-18.36	3.33	12	0.37	-856.00	4717.00	21800	20230125	-27.89	14400	20221104	9.17	21800	-27.89	20230125	15480	1.55	20230707	21800	-27.89	20230125	14400	9.17	20221104	0.51	Y	080160	500	94 억	1923181	N	N	22560	N	N
70	20230719	120632	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15700	-160	5	-1.01	1015079530	64503	60.07	15800	15860	15650	20600	11110	15860	15736.94	10.18	0	-14381	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	2967	-18.34	3.33	12	0.34	-856.00	4717.00	21800	20230125	-27.98	14400	20221104	9.03	21800	-27.98	20230125	15480	1.42	20230707	21800	-27.98	20230125	14400	9.03	20221104	0.51	Y	080160	500	94 억	1923181	N	N	22560	N	N
71	20230719	110631	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15650	-210	5	-1.32	921022840	58500	54.48	15800	15860	15650	20600	11110	15860	15743.98	10.18	0	-13408	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	2958	-18.28	3.32	12	0.31	-856.00	4717.00	21800	20230125	-28.21	14400	20221104	8.68	21800	-28.21	20230125	15480	1.10	20230707	21800	-28.21	20230125	14400	8.68	20221104	0.51	Y	080160	500	94 억	1923181	N	N	22560	N	N
72	20230719	100626	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15720	-140	5	-0.88	611420780	38787	36.12	15800	15860	15700	20600	11110	15860	15763.55	10.18	0	-4398	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	2971	-18.36	3.33	12	0.21	-856.00	4717.00	21800	20230125	-27.89	14400	20221104	9.17	21800	-27.89	20230125	15480	1.55	20230707	21800	-27.89	20230125	14400	9.17	20221104	0.51	Y	080160	500	94 억	1923181	N	N	22560	N	N
73	20230719	090626	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15830	-30	5	-0.19	83476060	5281	4.92	15800	15860	15780	20600	11110	15860	15806.87	10.18	0	-348	16460	16160	16010	15710	15560	16085	15635	95	4745	500	11730	10	1	18900000	2992	-18.49	3.36	12	0.03	-856.00	4717.00	21800	20230125	-27.39	14400	20221104	9.93	21800	-27.39	20230125	15480	2.26	20230707	21800	-27.39	20230125	14400	9.93	20221104	0.51	Y	080160	500	94 억	1923181	N	N	22560	N	N
74	20230718	160625	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15860	-290	5	-1.80	1713784010	107351	105.61	16290	16310	15860	20950	11310	16150	15964.31	10.28	0	-23440	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	2998	-18.53	3.36	12	0.57	-856.00	4717.00	21800	20230125	-27.25	14400	20221104	10.14	21800	-27.25	20230125	15480	2.45	20230707	21800	-27.25	20230125	14400	10.14	20221104	0.51	Y	080160	500	94 억	1943335	N	N	22560	N	N
75	20230718	150625	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15880	-270	5	-1.67	1550863480	97084	95.51	16290	16310	15860	20950	11310	16150	15974.45	10.28	0	-23119	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	3001	-18.55	3.37	12	0.51	-856.00	4717.00	21800	20230125	-27.16	14400	20221104	10.28	21800	-27.16	20230125	15480	2.58	20230707	21800	-27.16	20230125	14400	10.28	20221104	0.51	Y	080160	500	94 억	1943335	N	N	10329	N	N
76	20230718	140623	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15870	-280	5	-1.73	1429329410	89427	87.98	16290	16310	15860	20950	11310	16150	15983.20	10.28	0	-21656	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	2999	-18.54	3.36	12	0.47	-856.00	4717.00	21800	20230125	-27.20	14400	20221104	10.21	21800	-27.20	20230125	15480	2.52	20230707	21800	-27.20	20230125	14400	10.21	20221104	0.51	Y	080160	500	94 억	1943335	N	N	10329	N	N
77	20230718	130622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15910	-240	5	-1.49	1134848890	70884	69.73	16290	16310	15880	20950	11310	16150	16009.94	10.28	0	-15068	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	3007	-18.59	3.37	12	0.38	-856.00	4717.00	21800	20230125	-27.02	14400	20221104	10.49	21800	-27.02	20230125	15480	2.78	20230707	21800	-27.02	20230125	14400	10.49	20221104	0.51	Y	080160	500	94 억	1943335	N	N	10329	N	N
78	20230718	120627	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15930	-220	5	-1.36	938906250	58566	57.62	16290	16310	15930	20950	11310	16150	16031.59	10.28	0	-11599	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	3011	-18.61	3.38	12	0.31	-856.00	4717.00	21800	20230125	-26.93	14400	20221104	10.62	21800	-26.93	20230125	15480	2.91	20230707	21800	-26.93	20230125	14400	10.62	20221104	0.51	Y	080160	500	94 억	1943335	N	N	10329	N	N
79	20230718	110628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15940	-210	5	-1.30	740674080	46134	45.39	16290	16310	15930	20950	11310	16150	16054.84	10.28	0	-8187	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	3013	-18.62	3.38	12	0.24	-856.00	4717.00	21800	20230125	-26.88	14400	20221104	10.69	21800	-26.88	20230125	15480	2.97	20230707	21800	-26.88	20230125	14400	10.69	20221104	0.51	Y	080160	500	94 억	1943335	N	N	10329	N	N
80	20230718	100621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15970	-180	5	-1.11	540020330	33554	33.01	16290	16310	15970	20950	11310	16150	16094.07	10.28	0	-4687	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	3018	-18.66	3.39	12	0.18	-856.00	4717.00	21800	20230125	-26.74	14400	20221104	10.90	21800	-26.74	20230125	15480	3.17	20230707	21800	-26.74	20230125	14400	10.90	20221104	0.51	Y	080160	500	94 억	1943335	N	N	10329	N	N
81	20230718	090621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16250	100	2	0.62	57189130	3532	3.47	16290	16290	16080	20950	11310	16150	16191.71	10.28	0	301	16590	16370	16170	15950	15750	16270	15850	95	4820	500	11950	10	1	18900000	3071	-18.98	3.44	12	0.02	-856.00	4717.00	21800	20230125	-25.46	14400	20221104	12.85	21800	-25.46	20230125	15480	4.97	20230707	21800	-25.46	20230125	14400	12.85	20221104	0.51	Y	080160	500	94 억	1943335	N	N	10329	N	N
82	20230717	160623	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16150	-280	5	-1.70	1637561030	101619	134.22	16300	16390	15970	21350	11510	16430	16114.65	10.18	0	19112	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3052	-18.87	3.42	12	0.54	-856.00	4717.00	21800	20230125	-25.92	14400	20221104	12.15	21800	-25.92	20230125	15480	4.33	20230707	21800	-25.92	20230125	14400	12.15	20221104	0.51	Y	080160	500	94 억	1923495	N	N	10329	N	N
83	20230717	150619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16190	-240	5	-1.46	1587151750	98500	130.11	16300	16390	15970	21350	11510	16430	16113.22	10.18	0	18230	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3060	-18.91	3.43	12	0.52	-856.00	4717.00	21800	20230125	-25.73	14400	20221104	12.43	21800	-25.73	20230125	15480	4.59	20230707	21800	-25.73	20230125	14400	12.43	20221104	0.51	Y	080160	500	94 억	1923495	N	N	8789	N	N
84	20230717	140622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16190	-240	5	-1.46	1439757440	89383	118.06	16300	16390	15970	21350	11510	16430	16107.73	10.18	0	15623	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3060	-18.91	3.43	12	0.47	-856.00	4717.00	21800	20230125	-25.73	14400	20221104	12.43	21800	-25.73	20230125	15480	4.59	20230707	21800	-25.73	20230125	14400	12.43	20221104	0.51	Y	080160	500	94 억	1923495	N	N	8789	N	N
85	20230717	130617	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16210	-220	5	-1.34	1338539030	83125	109.80	16300	16390	15970	21350	11510	16430	16102.73	10.18	0	14387	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3064	-18.94	3.44	12	0.44	-856.00	4717.00	21800	20230125	-25.64	14400	20221104	12.57	21800	-25.64	20230125	15480	4.72	20230707	21800	-25.64	20230125	14400	12.57	20221104	0.51	Y	080160	500	94 억	1923495	N	N	8789	N	N
86	20230717	120624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16190	-240	5	-1.46	1279001510	79448	104.94	16300	16390	15970	21350	11510	16430	16098.60	10.18	0	13936	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3060	-18.91	3.43	12	0.42	-856.00	4717.00	21800	20230125	-25.73	14400	20221104	12.43	21800	-25.73	20230125	15480	4.59	20230707	21800	-25.73	20230125	14400	12.43	20221104	0.51	Y	080160	500	94 억	1923495	N	N	8789	N	N
87	20230717	110617	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16120	-310	5	-1.89	1182200970	73450	97.02	16300	16390	15970	21350	11510	16430	16095.32	10.18	0	13128	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3047	-18.83	3.42	12	0.39	-856.00	4717.00	21800	20230125	-26.06	14400	20221104	11.94	21800	-26.06	20230125	15480	4.13	20230707	21800	-26.06	20230125	14400	11.94	20221104	0.51	Y	080160	500	94 억	1923495	N	N	8789	N	N
88	20230717	100618	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16100	-330	5	-2.01	549451870	34103	45.05	16300	16390	16000	21350	11510	16430	16111.54	10.18	0	3193	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3043	-18.81	3.41	12	0.18	-856.00	4717.00	21800	20230125	-26.15	14400	20221104	11.81	21800	-26.15	20230125	15480	4.01	20230707	21800	-26.15	20230125	14400	11.81	20221104	0.51	Y	080160	500	94 억	1923495	N	N	8789	N	N
89	20230717	090616	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16170	-260	5	-1.58	74699700	4618	6.10	16300	16390	16010	21350	11510	16430	16175.77	10.18	0	-478	16670	16550	16460	16340	16250	16505	16295	95	4920	500	12150	10	1	18900000	3056	-18.89	3.43	12	0.02	-856.00	4717.00	21800	20230125	-25.83	14400	20221104	12.29	21800	-25.83	20230125	15480	4.46	20230707	21800	-25.83	20230125	14400	12.29	20221104	0.51	Y	080160	500	94 억	1923495	N	N	8789	N	N
90	20230714	160616	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16430	-110	5	-0.67	1242887260	75685	88.75	16540	16580	16370	21500	11580	16540	16421.84	10.16	0	3767	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3105	-19.19	3.48	12	0.40	-856.00	4717.00	21800	20230125	-24.63	14400	20221104	14.10	21800	-24.63	20230125	15480	6.14	20230707	21800	-24.63	20230125	14400	14.10	20221104	0.51	Y	080160	500	94 억	1919344	N	N	8780	N	N
91	20230714	150621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16420	-120	5	-0.73	1127003720	68624	80.47	16540	16580	16370	21500	11580	16540	16422.88	10.16	0	2966	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3103	-19.18	3.48	12	0.36	-856.00	4717.00	21800	20230125	-24.68	14400	20221104	14.03	21800	-24.68	20230125	15480	6.07	20230707	21800	-24.68	20230125	14400	14.03	20221104	0.51	Y	080160	500	94 억	1919344	N	N	12911	N	N
92	20230714	140622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16450	-90	5	-0.54	970682430	59097	69.30	16540	16580	16370	21500	11580	16540	16425.24	10.16	0	3256	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3109	-19.22	3.49	12	0.31	-856.00	4717.00	21800	20230125	-24.54	14400	20221104	14.24	21800	-24.54	20230125	15480	6.27	20230707	21800	-24.54	20230125	14400	14.24	20221104	0.51	Y	080160	500	94 억	1919344	N	N	12911	N	N
93	20230714	130613	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16410	-130	5	-0.79	803972500	48951	57.40	16540	16580	16370	21500	11580	16540	16424.03	10.16	0	1605	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3101	-19.17	3.48	12	0.26	-856.00	4717.00	21800	20230125	-24.72	14400	20221104	13.96	21800	-24.72	20230125	15480	6.01	20230707	21800	-24.72	20230125	14400	13.96	20221104	0.51	Y	080160	500	94 억	1919344	N	N	12911	N	N
94	20230714	120615	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16380	-160	5	-0.97	679283630	41350	48.49	16540	16580	16370	21500	11580	16540	16427.66	10.16	0	2651	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3096	-19.14	3.47	12	0.22	-856.00	4717.00	21800	20230125	-24.86	14400	20221104	13.75	21800	-24.86	20230125	15480	5.81	20230707	21800	-24.86	20230125	14400	13.75	20221104	0.51	Y	080160	500	94 억	1919344	N	N	12911	N	N
95	20230714	110620	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16390	-150	5	-0.91	566352580	34457	40.41	16540	16580	16370	21500	11580	16540	16436.50	10.16	0	3088	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3098	-19.15	3.47	12	0.18	-856.00	4717.00	21800	20230125	-24.82	14400	20221104	13.82	21800	-24.82	20230125	15480	5.88	20230707	21800	-24.82	20230125	14400	13.82	20221104	0.51	Y	080160	500	94 억	1919344	N	N	12911	N	N
96	20230714	100622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16390	-150	5	-0.91	344907360	20936	24.55	16540	16580	16370	21500	11580	16540	16474.37	10.16	0	3526	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3098	-19.15	3.47	12	0.11	-856.00	4717.00	21800	20230125	-24.82	14400	20221104	13.82	21800	-24.82	20230125	15480	5.88	20230707	21800	-24.82	20230125	14400	13.82	20221104	0.51	Y	080160	500	94 억	1919344	N	N	12911	N	N
97	20230714	090619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16580	40	2	0.24	117017380	7085	8.31	16540	16580	16440	21500	11580	16540	16516.21	10.16	0	4282	16900	16720	16510	16330	16120	16615	16225	95	4960	500	12230	10	1	18900000	3134	-19.37	3.51	12	0.04	-856.00	4717.00	21800	20230125	-23.94	14400	20221104	15.14	21800	-23.94	20230125	15480	7.11	20230707	21800	-23.94	20230125	14400	15.14	20221104	0.51	Y	080160	500	94 억	1919344	N	N	12911	N	N
98	20230713	160615	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16540	100	2	0.61	1401710760	85215	113.89	16690	16690	16300	21350	11510	16440	16449.11	10.21	0	-6109	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3126	-19.32	3.51	12	0.45	-856.00	4717.00	21800	20230125	-24.13	14350	20220712	15.26	21800	-24.13	20230125	15480	6.85	20230707	21800	-24.13	20230125	14400	14.86	20221104	0.53	Y	080160	500	94 억	1929664	N	N	12911	N	N
99	20230713	150611	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16540	100	2	0.61	1261708490	76748	102.57	16690	16690	16300	21350	11510	16440	16439.63	10.21	0	-6066	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3126	-19.32	3.51	12	0.41	-856.00	4717.00	21800	20230125	-24.13	14350	20220712	15.26	21800	-24.13	20230125	15480	6.85	20230707	21800	-24.13	20230125	14400	14.86	20221104	0.53	Y	080160	500	94 억	1929664	N	N	9323	N	N
100	20230713	140611	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16510	70	2	0.43	1052294940	64083	85.64	16690	16690	16300	21350	11510	16440	16420.81	10.21	0	-8631	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3120	-19.29	3.50	12	0.34	-856.00	4717.00	21800	20230125	-24.27	14350	20220712	15.05	21800	-24.27	20230125	15480	6.65	20230707	21800	-24.27	20230125	14400	14.65	20221104	0.53	Y	080160	500	94 억	1929664	N	N	9323	N	N
101	20230713	130614	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16460	20	2	0.12	962513250	58617	78.34	16690	16690	16300	21350	11510	16440	16420.38	10.21	0	-8790	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3111	-19.23	3.49	12	0.31	-856.00	4717.00	21800	20230125	-24.50	14350	20220712	14.70	21800	-24.50	20230125	15480	6.33	20230707	21800	-24.50	20230125	14400	14.31	20221104	0.53	Y	080160	500	94 억	1929664	N	N	9323	N	N
102	20230713	120609	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16310	-130	5	-0.79	804845090	49027	65.52	16690	16690	16300	21350	11510	16440	16416.36	10.21	0	-5165	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3083	-19.05	3.46	12	0.26	-856.00	4717.00	21800	20230125	-25.18	14350	20220712	13.66	21800	-25.18	20230125	15480	5.36	20230707	21800	-25.18	20230125	14400	13.26	20221104	0.53	Y	080160	500	94 억	1929664	N	N	9323	N	N
103	20230713	110614	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16380	-60	5	-0.36	538802630	32727	43.74	16690	16690	16300	21350	11510	16440	16463.55	10.21	0	-3396	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3096	-19.14	3.47	12	0.17	-856.00	4717.00	21800	20230125	-24.86	14350	20220712	14.15	21800	-24.86	20230125	15480	5.81	20230707	21800	-24.86	20230125	14400	13.75	20221104	0.53	Y	080160	500	94 억	1929664	N	N	9323	N	N
104	20230713	100611	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16330	-110	5	-0.67	432489670	26224	35.05	16690	16690	16300	21350	11510	16440	16492.13	10.21	0	-3058	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3086	-19.08	3.46	12	0.14	-856.00	4717.00	21800	20230125	-25.09	14350	20220712	13.80	21800	-25.09	20230125	15480	5.49	20230707	21800	-25.09	20230125	14400	13.40	20221104	0.53	Y	080160	500	94 억	1929664	N	N	9323	N	N
105	20230713	090544	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16600	160	2	0.97	131513430	7915	10.58	16690	16690	16500	21350	11510	16440	16615.72	10.21	0	120	16706	16572	16316	16182	15926	16640	16250	95	4920	500	12160	10	1	18900000	3137	-19.39	3.52	12	0.04	-856.00	4717.00	21800	20230125	-23.85	14350	20220712	15.68	21800	-23.85	20230125	15480	7.24	20230707	21800	-23.85	20230125	14400	15.28	20221104	0.53	Y	080160	500	94 억	1929664	N	N	9323	N	N
106	20230712	160609	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16440	240	2	1.48	1213290180	74369	113.08	16100	16450	16060	21050	11340	16200	16313.91	10.09	0	22136	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3107	-19.21	3.49	12	0.39	-856.00	4717.00	21800	20230125	-24.59	14350	20220712	14.56	21800	-24.59	20230125	15480	6.20	20230707	21800	-24.59	20230125	14350	14.56	20220712	0.54	Y	080160	500	94 억	1907553	N	N	9323	N	N
107	20230712	150605	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16390	190	2	1.17	1135385830	69628	105.87	16100	16430	16060	21050	11340	16200	16306.45	10.09	0	21509	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3098	-19.15	3.47	12	0.37	-856.00	4717.00	21800	20230125	-24.82	14350	20220712	14.22	21800	-24.82	20230125	15480	5.88	20230707	21800	-24.82	20230125	14350	14.22	20220712	0.54	Y	080160	500	94 억	1907553	N	N	5970	N	N
108	20230712	140604	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16350	150	2	0.93	906868030	55675	84.65	16100	16400	16060	21050	11340	16200	16288.60	10.09	0	13754	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3090	-19.10	3.47	12	0.29	-856.00	4717.00	21800	20230125	-25.00	14350	20220712	13.94	21800	-25.00	20230125	15480	5.62	20230707	21800	-25.00	20230125	14350	13.94	20220712	0.54	Y	080160	500	94 억	1907553	N	N	5970	N	N
109	20230712	130606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16330	130	2	0.80	785766220	48270	73.39	16100	16400	16060	21050	11340	16200	16278.56	10.09	0	10248	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3086	-19.08	3.46	12	0.26	-856.00	4717.00	21800	20230125	-25.09	14350	20220712	13.80	21800	-25.09	20230125	15480	5.49	20230707	21800	-25.09	20230125	14350	13.80	20220712	0.54	Y	080160	500	94 억	1907553	N	N	5970	N	N
110	20230712	120606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16340	140	2	0.86	743878200	45707	69.50	16100	16400	16060	21050	11340	16200	16274.93	10.09	0	9587	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3088	-19.09	3.46	12	0.24	-856.00	4717.00	21800	20230125	-25.05	14350	20220712	13.87	21800	-25.05	20230125	15480	5.56	20230707	21800	-25.05	20230125	14350	13.87	20220712	0.54	Y	080160	500	94 억	1907553	N	N	5970	N	N
111	20230712	110606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16310	110	2	0.68	632797520	38908	59.16	16100	16400	16060	21050	11340	16200	16263.94	10.09	0	8039	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3083	-19.05	3.46	12	0.21	-856.00	4717.00	21800	20230125	-25.18	14350	20220712	13.66	21800	-25.18	20230125	15480	5.36	20230707	21800	-25.18	20230125	14350	13.66	20220712	0.54	Y	080160	500	94 억	1907553	N	N	5970	N	N
112	20230712	100608	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16260	60	2	0.37	457985480	28143	42.79	16100	16400	16060	21050	11340	16200	16273.51	10.09	0	9432	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3073	-19.00	3.45	12	0.15	-856.00	4717.00	21800	20230125	-25.41	14350	20220712	13.31	21800	-25.41	20230125	15480	5.04	20230707	21800	-25.41	20230125	14350	13.31	20220712	0.54	Y	080160	500	94 억	1907553	N	N	5970	N	N
113	20230712	090608	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16220	20	2	0.12	45816200	2840	4.32	16100	16240	16060	21050	11340	16200	16132.46	10.09	0	204	16420	16310	16130	16020	15840	16365	16075	95	4855	500	11980	10	1	18900000	3066	-18.95	3.44	12	0.02	-856.00	4717.00	21800	20230125	-25.60	14350	20220712	13.03	21800	-25.60	20230125	15480	4.78	20230707	21800	-25.60	20230125	14350	13.03	20220712	0.54	Y	080160	500	94 억	1907553	N	N	5970	N	N
114	20230711	160558	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16200	160	2	1.00	1053924120	65382	82.64	16100	16240	15950	20850	11230	16040	16119.48	10.09	0	1309	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3062	-18.93	3.43	12	0.35	-856.00	4717.00	21800	20230125	-25.69	14350	20220712	12.89	21800	-25.69	20230125	15480	4.65	20230707	21800	-25.69	20230125	14350	12.89	20220712	0.53	Y	080160	500	94 억	1906747	N	N	5970	N	N
115	20230711	150559	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16200	160	2	1.00	966039230	59959	75.78	16100	16240	15950	20850	11230	16040	16111.66	10.09	0	623	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3062	-18.93	3.43	12	0.32	-856.00	4717.00	21800	20230125	-25.69	14350	20220712	12.89	21800	-25.69	20230125	15480	4.65	20230707	21800	-25.69	20230125	14350	12.89	20220712	0.53	Y	080160	500	94 억	1906747	N	N	17888	N	N
116	20230711	140555	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16130	90	2	0.56	794293440	49337	62.36	16100	16240	15950	20850	11230	16040	16099.35	10.09	0	-1300	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3049	-18.84	3.42	12	0.26	-856.00	4717.00	21800	20230125	-26.01	14350	20220712	12.40	21800	-26.01	20230125	15480	4.20	20230707	21800	-26.01	20230125	14350	12.40	20220712	0.53	Y	080160	500	94 억	1906747	N	N	17888	N	N
117	20230711	130548	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15990	-50	5	-0.31	657702250	40818	51.59	16100	16240	15950	20850	11230	16040	16113.04	10.09	0	-2600	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3022	-18.68	3.39	12	0.22	-856.00	4717.00	21800	20230125	-26.65	14350	20220712	11.43	21800	-26.65	20230125	15480	3.29	20230707	21800	-26.65	20230125	14350	11.43	20220712	0.53	Y	080160	500	94 억	1906747	N	N	17888	N	N
118	20230711	120602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16010	-30	5	-0.19	584589740	36251	45.82	16100	16240	15950	20850	11230	16040	16126.17	10.09	0	-2662	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3026	-18.70	3.39	12	0.19	-856.00	4717.00	21800	20230125	-26.56	14350	20220712	11.57	21800	-26.56	20230125	15480	3.42	20230707	21800	-26.56	20230125	14350	11.57	20220712	0.53	Y	080160	500	94 억	1906747	N	N	17888	N	N
119	20230711	110604	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16060	20	2	0.12	455900910	28212	35.66	16100	16240	16000	20850	11230	16040	16159.82	10.09	0	-3297	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3035	-18.76	3.40	12	0.15	-856.00	4717.00	21800	20230125	-26.33	14350	20220712	11.92	21800	-26.33	20230125	15480	3.75	20230707	21800	-26.33	20230125	14350	11.92	20220712	0.53	Y	080160	500	94 억	1906747	N	N	17888	N	N
120	20230711	100602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16230	190	2	1.18	285831870	17662	22.32	16100	16240	16040	20850	11230	16040	16183.44	10.09	0	-160	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3067	-18.96	3.44	12	0.09	-856.00	4717.00	21800	20230125	-25.55	14350	20220712	13.10	21800	-25.55	20230125	15480	4.84	20230707	21800	-25.55	20230125	14350	13.10	20220712	0.53	Y	080160	500	94 억	1906747	N	N	17888	N	N
121	20230711	090602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16120	80	2	0.50	29744450	1849	2.34	16100	16120	16040	20850	11230	16040	16086.78	10.09	0	-366	16460	16250	15900	15690	15340	16355	15795	95	4810	500	11860	10	1	18900000	3047	-18.83	3.42	12	0.01	-856.00	4717.00	21800	20230125	-26.06	14350	20220712	12.33	21800	-26.06	20230125	15480	4.13	20230707	21800	-26.06	20230125	14350	12.33	20220712	0.53	Y	080160	500	94 억	1906747	N	N	17888	N	N
122	20230710	160558	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16040	190	2	1.20	1248667590	78641	75.54	15620	16110	15550	20600	11100	15850	15878.07	9.93	0	1683	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	3032	-18.74	3.40	12	0.42	-856.00	4717.00	21800	20230125	-26.42	14350	20220712	11.78	21800	-26.42	20230125	15480	3.62	20230707	21800	-26.42	20230125	14350	11.78	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17888	N	N
123	20230710	150558	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16020	170	2	1.07	1199912570	75600	72.62	15620	16110	15550	20600	11100	15850	15871.86	9.93	0	2128	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	3028	-18.71	3.40	12	0.40	-856.00	4717.00	21800	20230125	-26.51	14350	20220712	11.64	21800	-26.51	20230125	15480	3.49	20230707	21800	-26.51	20230125	14350	11.64	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17052	N	N
124	20230710	140551	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16080	230	2	1.45	1072687450	67669	65.00	15620	16090	15550	20600	11100	15850	15851.98	9.93	0	5959	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	3039	-18.79	3.41	12	0.36	-856.00	4717.00	21800	20230125	-26.24	14350	20220712	12.06	21800	-26.24	20230125	15480	3.88	20230707	21800	-26.24	20230125	14350	12.06	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17052	N	N
125	20230710	130547	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15970	120	2	0.76	939944380	59384	57.04	15620	16000	15550	20600	11100	15850	15828.24	9.93	0	4358	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	3018	-18.66	3.39	12	0.31	-856.00	4717.00	21800	20230125	-26.74	14350	20220712	11.29	21800	-26.74	20230125	15480	3.17	20230707	21800	-26.74	20230125	14350	11.29	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17052	N	N
126	20230710	120558	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15970	120	2	0.76	831919900	52611	50.54	15620	16000	15550	20600	11100	15850	15812.66	9.93	0	5507	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	3018	-18.66	3.39	12	0.28	-856.00	4717.00	21800	20230125	-26.74	14350	20220712	11.29	21800	-26.74	20230125	15480	3.17	20230707	21800	-26.74	20230125	14350	11.29	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17052	N	N
127	20230710	110559	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15830	-20	5	-0.13	671797410	42559	40.88	15620	16000	15550	20600	11100	15850	15785.08	9.93	0	2267	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	2992	-18.49	3.36	12	0.23	-856.00	4717.00	21800	20230125	-27.39	14350	20220712	10.31	21800	-27.39	20230125	15480	2.26	20230707	21800	-27.39	20230125	14350	10.31	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17052	N	N
128	20230710	100558	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15910	60	2	0.38	449139730	28551	27.43	15620	15940	15550	20600	11100	15850	15731.14	9.93	0	4054	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	3007	-18.59	3.37	12	0.15	-856.00	4717.00	21800	20230125	-27.02	14350	20220712	10.87	21800	-27.02	20230125	15480	2.78	20230707	21800	-27.02	20230125	14350	10.87	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17052	N	N
129	20230710	090553	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15560	-290	5	-1.83	67247340	4303	4.13	15620	15820	15560	20600	11100	15850	15628.01	9.93	0	-2449	16243	16046	15763	15566	15283	16145	15665	95	4750	500	11720	10	1	18900000	2941	-18.18	3.30	12	0.02	-856.00	4717.00	21800	20230125	-28.62	14350	20220712	8.43	21800	-28.62	20230125	15480	0.52	20230707	21800	-28.62	20230125	14350	8.43	20220712	0.53	Y	080160	500	94 억	1876335	N	N	17052	N	N
130	20230707	160550	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15850	0	3	0.00	1628454390	103974	67.04	15840	15960	15480	20600	11100	15850	15662.12	9.90	0	2034	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2996	-18.52	3.36	12	0.55	-856.00	4717.00	21800	20230125	-27.29	14350	20220712	10.45	21800	-27.29	20230125	15480	2.39	20230707	21800	-27.29	20230125	14350	10.45	20220712	0.55	Y	080160	500	94 억	1870423	N	N	17052	N	N
131	20230707	150552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15860	10	2	0.06	1558526870	99558	64.19	15840	15960	15480	20600	11100	15850	15654.46	9.90	0	2785	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2998	-18.53	3.36	12	0.53	-856.00	4717.00	21800	20230125	-27.25	14350	20220712	10.52	21800	-27.25	20230125	15480	2.45	20230707	21800	-27.25	20230125	14350	10.52	20220712	0.55	Y	080160	500	94 억	1870423	N	N	30395	N	N
132	20230707	140601	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15770	-80	5	-0.50	1350298510	86434	55.73	15840	15860	15480	20600	11100	15850	15622.31	9.90	0	1667	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2981	-18.42	3.34	12	0.46	-856.00	4717.00	21800	20230125	-27.66	14350	20220712	9.90	21800	-27.66	20230125	15480	1.87	20230707	21800	-27.66	20230125	14350	9.90	20220712	0.55	Y	080160	500	94 억	1870423	N	N	30395	N	N
133	20230707	130557	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15720	-130	5	-0.82	1244399990	79712	51.39	15840	15860	15480	20600	11100	15850	15611.20	9.90	0	-691	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2971	-18.36	3.33	12	0.42	-856.00	4717.00	21800	20230125	-27.89	14350	20220712	9.55	21800	-27.89	20230125	15480	1.55	20230707	21800	-27.89	20230125	14350	9.55	20220712	0.55	Y	080160	500	94 억	1870423	N	N	30395	N	N
134	20230707	120557	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15700	-150	5	-0.95	1137560100	72932	47.02	15840	15860	15480	20600	11100	15850	15597.54	9.90	0	-1557	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2967	-18.34	3.33	12	0.39	-856.00	4717.00	21800	20230125	-27.98	14350	20220712	9.41	21800	-27.98	20230125	15480	1.42	20230707	21800	-27.98	20230125	14350	9.41	20220712	0.55	Y	080160	500	94 억	1870423	N	N	30395	N	N
135	20230707	110558	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15490	-360	5	-2.27	975203070	62542	40.32	15840	15860	15480	20600	11100	15850	15592.77	9.90	0	-5097	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2928	-18.10	3.28	12	0.33	-856.00	4717.00	21800	20230125	-28.94	14350	20220712	7.94	21800	-28.94	20230125	15480	0.06	20230707	21800	-28.94	20230125	14350	7.94	20220712	0.55	Y	080160	500	94 억	1870423	N	N	30395	N	N
136	20230707	100552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15540	-310	5	-1.96	625774680	40053	25.82	15840	15860	15480	20600	11100	15850	15623.67	9.90	0	-3744	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2937	-18.15	3.29	12	0.21	-856.00	4717.00	21800	20230125	-28.72	14350	20220712	8.29	21800	-28.72	20230125	15480	0.39	20230707	21800	-28.72	20230125	14350	8.29	20220712	0.55	Y	080160	500	94 억	1870423	N	N	30395	N	N
137	20230707	090552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15770	-80	5	-0.50	111360090	7050	4.55	15840	15860	15710	20600	11100	15850	15795.76	9.90	0	-354	16536	16192	16006	15662	15476	16100	15570	95	4750	500	11720	10	1	18900000	2981	-18.42	3.34	12	0.04	-856.00	4717.00	21800	20230125	-27.66	14350	20220712	9.90	21800	-27.66	20230125	15710	0.38	20230707	21800	-27.66	20230125	14350	9.90	20220712	0.55	Y	080160	500	94 억	1870423	N	N	30395	N	N
138	20230706	160553	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15850	-490	5	-3.00	2471010100	154473	95.23	16300	16350	15820	21200	11440	16340	15996.47	10.04	0	-29122	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	2996	-18.52	3.36	12	0.82	-856.00	4717.00	21800	20230125	-27.29	14350	20220712	10.45	21800	-27.29	20230125	15820	0.19	20230706	21800	-27.29	20230125	14350	10.45	20220712	0.54	Y	080160	500	94 억	1897671	N	N	30395	N	N
139	20230706	150553	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15860	-480	5	-2.94	2318622630	144861	89.31	16300	16350	15820	21200	11440	16340	16005.84	10.04	0	-26957	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	2998	-18.53	3.36	12	0.77	-856.00	4717.00	21800	20230125	-27.25	14350	20220712	10.52	21800	-27.25	20230125	15820	0.25	20230706	21800	-27.25	20230125	14350	10.52	20220712	0.54	Y	080160	500	94 억	1897671	N	N	43671	N	N
140	20230706	140553	57	100.00	KSQ150		기타서비스	N	N	N	N	N	15850	-490	5	-3.00	1920635230	119728	73.81	16300	16350	15830	21200	11440	16340	16041.65	10.04	0	-22030	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	2996	-18.52	3.36	12	0.63	-856.00	4717.00	21800	20230125	-27.29	14350	20220712	10.45	21800	-27.29	20230125	15830	0.13	20230706	21800	-27.29	20230125	14350	10.45	20220712	0.54	Y	080160	500	94 억	1897671	N	N	43671	N	N
141	20230706	130553	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16010	-330	5	-2.02	1296762560	80500	49.63	16300	16350	16000	21200	11440	16340	16108.85	10.04	0	-10389	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	3026	-18.70	3.39	12	0.43	-856.00	4717.00	21800	20230125	-26.56	14350	20220712	11.57	21800	-26.56	20230125	15950	0.38	20230102	21800	-26.56	20230125	14350	11.57	20220712	0.54	Y	080160	500	94 억	1897671	N	N	43671	N	N
142	20230706	120550	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16060	-280	5	-1.71	1054665950	65392	40.31	16300	16350	16000	21200	11440	16340	16128.36	10.04	0	-5362	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	3035	-18.76	3.40	12	0.35	-856.00	4717.00	21800	20230125	-26.33	14350	20220712	11.92	21800	-26.33	20230125	15950	0.69	20230102	21800	-26.33	20230125	14350	11.92	20220712	0.54	Y	080160	500	94 억	1897671	N	N	43671	N	N
143	20230706	110556	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16100	-240	5	-1.47	934819860	57934	35.72	16300	16350	16000	21200	11440	16340	16135.94	10.04	0	-4615	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	3043	-18.81	3.41	12	0.31	-856.00	4717.00	21800	20230125	-26.15	14350	20220712	12.20	21800	-26.15	20230125	15950	0.94	20230102	21800	-26.15	20230125	14350	12.20	20220712	0.54	Y	080160	500	94 억	1897671	N	N	43671	N	N
144	20230706	100552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16150	-190	5	-1.16	446946980	27625	17.03	16300	16350	16140	21200	11440	16340	16179.07	10.04	0	-3005	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	3052	-18.87	3.42	12	0.15	-856.00	4717.00	21800	20230125	-25.92	14350	20220712	12.54	21800	-25.92	20230125	15950	1.25	20230102	21800	-25.92	20230125	14350	12.54	20220712	0.54	Y	080160	500	94 억	1897671	N	N	43671	N	N
145	20230706	090552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16350	10	2	0.06	56525080	3483	2.15	16300	16350	16170	21200	11440	16340	16228.82	10.04	0	-243	16806	16572	16446	16212	16086	16510	16150	95	4880	500	12090	10	1	18900000	3090	-19.10	3.47	12	0.02	-856.00	4717.00	21800	20230125	-25.00	14350	20220712	13.94	21800	-25.00	20230125	15950	2.51	20230102	21800	-25.00	20230125	14350	13.94	20220712	0.54	Y	080160	500	94 억	1897671	N	N	43671	N	N
146	20230705	160549	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16340	-130	5	-0.79	2653674740	161413	154.38	16480	16680	16320	21400	11530	16470	16440.40	10.27	0	-42472	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3088	-19.09	3.46	12	0.85	-856.00	4717.00	21800	20230125	-25.05	14350	20220712	13.87	21800	-25.05	20230125	15950	2.45	20230102	21800	-25.05	20230125	14350	13.87	20220712	0.54	Y	080160	500	94 억	1940095	N	N	43671	N	N
147	20230705	150548	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16340	-130	5	-0.79	2550512870	155101	148.34	16480	16680	16320	21400	11530	16470	16444.21	10.27	0	-40107	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3088	-19.09	3.46	12	0.82	-856.00	4717.00	21800	20230125	-25.05	14350	20220712	13.87	21800	-25.05	20230125	15950	2.45	20230102	21800	-25.05	20230125	14350	13.87	20220712	0.54	Y	080160	500	94 억	1940095	N	N	16986	N	N
148	20230705	140542	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16360	-110	5	-0.67	2166553100	131604	125.87	16480	16680	16350	21400	11530	16470	16462.67	10.27	0	-36934	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3092	-19.11	3.47	12	0.70	-856.00	4717.00	21800	20230125	-24.95	14350	20220712	14.01	21800	-24.95	20230125	15950	2.57	20230102	21800	-24.95	20230125	14350	14.01	20220712	0.54	Y	080160	500	94 억	1940095	N	N	16986	N	N
149	20230705	130544	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16390	-80	5	-0.49	1777130130	107815	103.11	16480	16680	16380	21400	11530	16470	16483.14	10.27	0	-32522	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3098	-19.15	3.47	12	0.57	-856.00	4717.00	21800	20230125	-24.82	14350	20220712	14.22	21800	-24.82	20230125	15950	2.76	20230102	21800	-24.82	20230125	14350	14.22	20220712	0.54	Y	080160	500	94 억	1940095	N	N	16986	N	N
150	20230705	120542	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16410	-60	5	-0.36	1317703770	79794	76.31	16480	16680	16410	21400	11530	16470	16513.82	10.27	0	-25260	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3101	-19.17	3.48	12	0.42	-856.00	4717.00	21800	20230125	-24.72	14350	20220712	14.36	21800	-24.72	20230125	15950	2.88	20230102	21800	-24.72	20230125	14350	14.36	20220712	0.54	Y	080160	500	94 억	1940095	N	N	16986	N	N
151	20230705	110548	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16540	70	2	0.43	714775300	43208	41.32	16480	16680	16410	21400	11530	16470	16542.66	10.27	0	-6890	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3126	-19.32	3.51	12	0.23	-856.00	4717.00	21800	20230125	-24.13	14350	20220712	15.26	21800	-24.13	20230125	15950	3.70	20230102	21800	-24.13	20230125	14350	15.26	20220712	0.54	Y	080160	500	94 억	1940095	N	N	16986	N	N
152	20230705	100544	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16550	80	2	0.49	488067640	29506	28.22	16480	16680	16410	21400	11530	16470	16541.30	10.27	0	-2314	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3128	-19.33	3.51	12	0.16	-856.00	4717.00	21800	20230125	-24.08	14350	20220712	15.33	21800	-24.08	20230125	15950	3.76	20230102	21800	-24.08	20230125	14350	15.33	20220712	0.54	Y	080160	500	94 억	1940095	N	N	16986	N	N
153	20230705	090543	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16480	10	2	0.06	53081100	3226	3.09	16480	16490	16410	21400	11530	16470	16454.15	10.27	0	-144	16810	16640	16530	16360	16250	16585	16305	95	4935	500	12180	10	1	18900000	3115	-19.25	3.49	12	0.02	-856.00	4717.00	21800	20230125	-24.40	14350	20220712	14.84	21800	-24.40	20230125	15950	3.32	20230102	21800	-24.40	20230125	14350	14.84	20220712	0.54	Y	080160	500	94 억	1940095	N	N	16986	N	N
154	20230704	160541	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16470	-320	5	-1.91	1714110240	103805	95.44	16640	16700	16420	21800	11760	16790	16512.80	10.41	0	-30728	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3113	-19.24	3.49	12	0.55	-856.00	4717.00	21800	20230125	-24.45	14350	20220712	14.77	21800	-24.45	20230125	15950	3.26	20230102	21800	-24.45	20230125	14350	14.77	20220712	0.55	Y	080160	500	94 억	1967520	N	N	16986	N	N
155	20230704	150535	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16460	-330	5	-1.97	1642562160	99459	91.44	16640	16700	16420	21800	11760	16790	16514.97	10.41	0	-28749	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3111	-19.23	3.49	12	0.53	-856.00	4717.00	21800	20230125	-24.50	14350	20220712	14.70	21800	-24.50	20230125	15950	3.20	20230102	21800	-24.50	20230125	14350	14.70	20220712	0.55	Y	080160	500	94 억	1967520	N	N	10057	N	N
156	20230704	140540	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16480	-310	5	-1.85	1427258910	86388	79.42	16640	16700	16420	21800	11760	16790	16521.49	10.41	0	-26589	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3115	-19.25	3.49	12	0.46	-856.00	4717.00	21800	20230125	-24.40	14350	20220712	14.84	21800	-24.40	20230125	15950	3.32	20230102	21800	-24.40	20230125	14350	14.84	20220712	0.55	Y	080160	500	94 억	1967520	N	N	10057	N	N
157	20230704	130532	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16500	-290	5	-1.73	1338804250	81024	74.49	16640	16700	16420	21800	11760	16790	16523.55	10.41	0	-25198	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3119	-19.28	3.50	12	0.43	-856.00	4717.00	21800	20230125	-24.31	14350	20220712	14.98	21800	-24.31	20230125	15950	3.45	20230102	21800	-24.31	20230125	14350	14.98	20220712	0.55	Y	080160	500	94 억	1967520	N	N	10057	N	N
158	20230704	120537	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16490	-300	5	-1.79	1252526480	75792	69.68	16640	16700	16420	21800	11760	16790	16525.84	10.41	0	-24113	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3117	-19.26	3.50	12	0.40	-856.00	4717.00	21800	20230125	-24.36	14350	20220712	14.91	21800	-24.36	20230125	15950	3.39	20230102	21800	-24.36	20230125	14350	14.91	20220712	0.55	Y	080160	500	94 억	1967520	N	N	10057	N	N
159	20230704	110533	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16480	-310	5	-1.85	1198721900	72532	66.68	16640	16700	16420	21800	11760	16790	16526.80	10.41	0	-23817	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3115	-19.25	3.49	12	0.38	-856.00	4717.00	21800	20230125	-24.40	14350	20220712	14.84	21800	-24.40	20230125	15950	3.32	20230102	21800	-24.40	20230125	14350	14.84	20220712	0.55	Y	080160	500	94 억	1967520	N	N	10057	N	N
160	20230704	100531	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16440	-350	5	-2.08	933681030	56429	51.88	16640	16700	16440	21800	11760	16790	16546.12	10.41	0	-22306	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3107	-19.21	3.49	12	0.30	-856.00	4717.00	21800	20230125	-24.59	14350	20220712	14.56	21800	-24.59	20230125	15950	3.07	20230102	21800	-24.59	20230125	14350	14.56	20220712	0.55	Y	080160	500	94 억	1967520	N	N	10057	N	N
161	20230704	090531	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16630	-160	5	-0.95	123490090	7430	6.83	16640	16690	16600	21800	11760	16790	16620.47	10.41	0	-517	17230	17010	16890	16670	16550	16950	16610	95	5020	500	12420	10	1	18900000	3143	-19.43	3.53	12	0.04	-856.00	4717.00	21800	20230125	-23.72	14350	20220712	15.89	21800	-23.72	20230125	15950	4.26	20230102	21800	-23.72	20230125	14350	15.89	20220712	0.55	Y	080160	500	94 억	1967520	N	N	10057	N	N
162	20230703	160524	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16790	-160	5	-0.94	1830358540	108613	152.55	16910	17110	16770	22000	11870	16950	16852.20	10.49	0	-14145	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3173	-19.61	3.56	12	0.57	-856.00	4717.00	21800	20230125	-22.98	14350	20220712	17.00	21800	-22.98	20230125	15950	5.27	20230102	21800	-22.98	20230125	14350	17.00	20220712	0.54	Y	080160	500	94 억	1981914	N	N	10057	N	N
163	20230703	150530	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16790	-160	5	-0.94	1748051100	103712	145.66	16910	17110	16770	22000	11870	16950	16854.86	10.49	0	-12642	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3173	-19.61	3.56	12	0.55	-856.00	4717.00	21800	20230125	-22.98	14350	20220712	17.00	21800	-22.98	20230125	15950	5.27	20230102	21800	-22.98	20230125	14350	17.00	20220712	0.54	Y	080160	500	94 억	1981914	N	N	8104	N	N
164	20230703	140530	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16790	-160	5	-0.94	1514662230	89806	126.13	16910	17110	16780	22000	11870	16950	16865.94	10.49	0	-12418	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3173	-19.61	3.56	12	0.48	-856.00	4717.00	21800	20230125	-22.98	14350	20220712	17.00	21800	-22.98	20230125	15950	5.27	20230102	21800	-22.98	20230125	14350	17.00	20220712	0.54	Y	080160	500	94 억	1981914	N	N	8104	N	N
165	20230703	130526	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16810	-140	5	-0.83	1171063830	69350	97.40	16910	17110	16800	22000	11870	16950	16886.28	10.49	0	-7938	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3177	-19.64	3.56	12	0.37	-856.00	4717.00	21800	20230125	-22.89	14350	20220712	17.14	21800	-22.89	20230125	15950	5.39	20230102	21800	-22.89	20230125	14350	17.14	20220712	0.54	Y	080160	500	94 억	1981914	N	N	8104	N	N
166	20230703	120532	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16830	-120	5	-0.71	899127770	53188	74.70	16910	17110	16800	22000	11870	16950	16904.71	10.49	0	-7693	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3181	-19.66	3.57	12	0.28	-856.00	4717.00	21800	20230125	-22.80	14350	20220712	17.28	21800	-22.80	20230125	15950	5.52	20230102	21800	-22.80	20230125	14350	17.28	20220712	0.54	Y	080160	500	94 억	1981914	N	N	8104	N	N
167	20230703	110526	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16910	-40	5	-0.24	690032250	40799	57.30	16910	17110	16800	22000	11870	16950	16912.97	10.49	0	-7584	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3196	-19.75	3.58	12	0.22	-856.00	4717.00	21800	20230125	-22.43	14350	20220712	17.84	21800	-22.43	20230125	15950	6.02	20230102	21800	-22.43	20230125	14350	17.84	20220712	0.54	Y	080160	500	94 억	1981914	N	N	8104	N	N
168	20230703	100519	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16870	-80	5	-0.47	370954740	21867	30.71	16910	17110	16850	22000	11870	16950	16964.13	10.49	0	-4724	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3188	-19.71	3.58	12	0.12	-856.00	4717.00	21800	20230125	-22.61	14350	20220712	17.56	21800	-22.61	20230125	15950	5.77	20230102	21800	-22.61	20230125	14350	17.56	20220712	0.54	Y	080160	500	94 억	1981914	N	N	8104	N	N
169	20230703	090523	57	100.00	KSQ150		기타서비스	N	N	N	N	N	16940	-10	5	-0.06	42599810	2521	3.54	16910	16960	16860	22000	11870	16950	16897.98	10.49	0	140	17316	17132	16796	16612	16276	17225	16705	95	5065	500	12540	10	1	18900000	3202	-19.79	3.59	12	0.01	-856.00	4717.00	21800	20230125	-22.29	14350	20220712	18.05	21800	-22.29	20230125	15950	6.21	20230102	21800	-22.29	20230125	14350	18.05	20220712	0.54	Y	080160	500	94 억	1981914	N	N	8104	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History