KissMeData/084990/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160652	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4400	215	2	5.14	929613230	217344	100.34	4180	4400	4145	5440	2930	4185	4275.11	8.63	73267	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1830	-3.81	0.81	12	0.52	-1155.00	5427.00	14900	20221118	-70.47	4120	20230926	6.80	12940	-66.00	20230206	4120	6.80	20230926	14900	-70.47	20221118	4120	6.80	20230926	0.47	Y	084990	500	207 억	3590608	N	N	14457	N	N
3	20230927	150658	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4370	185	2	4.42	794570585	186592	86.14	4180	4380	4145	5440	2930	4185	4258.33	8.63	73455	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1818	-3.78	0.81	12	0.45	-1155.00	5427.00	14900	20221118	-70.67	4120	20230926	6.07	12940	-66.23	20230206	4120	6.07	20230926	14900	-70.67	20221118	4120	6.07	20230926	0.47	Y	084990	500	207 억	3590608	N	N	47269	N	N
4	20230927	140657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4300	115	2	2.75	619041230	146133	67.46	4180	4305	4145	5440	2930	4185	4236.15	8.63	54808	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1789	-3.72	0.79	12	0.35	-1155.00	5427.00	14900	20221118	-71.14	4120	20230926	4.37	12940	-66.77	20230206	4120	4.37	20230926	14900	-71.14	20221118	4120	4.37	20230926	0.47	Y	084990	500	207 억	3590608	N	N	47269	N	N
5	20230927	130650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4280	95	2	2.27	473589475	112221	51.81	4180	4300	4145	5440	2930	4185	4220.15	8.63	44053	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1780	-3.71	0.79	12	0.27	-1155.00	5427.00	14900	20221118	-71.28	4120	20230926	3.88	12940	-66.92	20230206	4120	3.88	20230926	14900	-71.28	20221118	4120	3.88	20230926	0.47	Y	084990	500	207 억	3590608	N	N	47269	N	N
6	20230927	120648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4200	15	2	0.36	291108375	69261	31.97	4180	4235	4145	5440	2930	4185	4203.06	8.63	18978	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1747	-3.64	0.77	12	0.17	-1155.00	5427.00	14900	20221118	-71.81	4120	20230926	1.94	12940	-67.54	20230206	4120	1.94	20230926	14900	-71.81	20221118	4120	1.94	20230926	0.47	Y	084990	500	207 억	3590608	N	N	47269	N	N
7	20230927	110655	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4225	40	2	0.96	228289200	54342	25.09	4180	4235	4145	5440	2930	4185	4200.97	8.63	16602	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1757	-3.66	0.78	12	0.13	-1155.00	5427.00	14900	20221118	-71.64	4120	20230926	2.55	12940	-67.35	20230206	4120	2.55	20230926	14900	-71.64	20221118	4120	2.55	20230926	0.47	Y	084990	500	207 억	3590608	N	N	47269	N	N
8	20230927	100650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4190	5	2	0.12	155936035	37176	17.16	4180	4235	4145	5440	2930	4185	4194.54	8.63	8634	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1743	-3.63	0.77	12	0.09	-1155.00	5427.00	14900	20221118	-71.88	4120	20230926	1.70	12940	-67.62	20230206	4120	1.70	20230926	14900	-71.88	20221118	4120	1.70	20230926	0.47	Y	084990	500	207 억	3590608	N	N	47269	N	N
9	20230927	090701	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4190	5	2	0.12	42215555	10062	4.65	4180	4225	4170	5440	2930	4185	4195.54	8.63	4800	4501	4342	4231	4072	3961	4287	4017	208	1255	500	2920	5	1	41596529	1743	-3.63	0.77	12	0.02	-1155.00	5427.00	14900	20221118	-71.88	4120	20230926	1.70	12940	-67.62	20230206	4120	1.70	20230926	14900	-71.88	20221118	4120	1.70	20230926	0.47	Y	084990	500	207 억	3590608	N	N	47269	N	N
10	20230926	160649	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4185	-125	5	-2.90	903671270	215813	110.21	4350	4390	4120	5600	3020	4310	4187.29	8.64	1193	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1741	-3.62	0.77	12	0.52	-1155.00	5427.00	14900	20221118	-71.91	4120	20230926	1.58	12940	-67.66	20230206	4120	1.58	20230926	14900	-71.91	20221118	4120	1.58	20230926	0.51	Y	084990	500	207 억	3593656	N	N	47269	N	N
11	20230926	150650	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4185	-125	5	-2.90	849487885	202855	103.59	4350	4390	4120	5600	3020	4310	4187.66	8.64	383	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1741	-3.62	0.77	12	0.49	-1155.00	5427.00	14900	20221118	-71.91	4120	20230926	1.58	12940	-67.66	20230206	4120	1.58	20230926	14900	-71.91	20221118	4120	1.58	20230926	0.51	Y	084990	500	207 억	3593656	N	N	49787	N	N
12	20230926	140643	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4170	-140	5	-3.25	735235325	175377	89.56	4350	4390	4120	5600	3020	4310	4192.31	8.64	-9515	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1735	-3.61	0.77	12	0.42	-1155.00	5427.00	14900	20221118	-72.01	4120	20230926	1.21	12940	-67.77	20230206	4120	1.21	20230926	14900	-72.01	20221118	4120	1.21	20230926	0.51	Y	084990	500	207 억	3593656	N	N	49787	N	N
13	20230926	130648	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4195	-115	5	-2.67	667829785	159198	81.30	4350	4390	4120	5600	3020	4310	4194.96	8.64	-13056	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1745	-3.63	0.77	12	0.38	-1155.00	5427.00	14900	20221118	-71.85	4120	20230926	1.82	12940	-67.58	20230206	4120	1.82	20230926	14900	-71.85	20221118	4120	1.82	20230926	0.51	Y	084990	500	207 억	3593656	N	N	49787	N	N
14	20230926	120649	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4165	-145	5	-3.36	574464135	136807	69.86	4350	4390	4120	5600	3020	4310	4199.08	8.64	-15902	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1732	-3.61	0.77	12	0.33	-1155.00	5427.00	14900	20221118	-72.05	4120	20230926	1.09	12940	-67.81	20230206	4120	1.09	20230926	14900	-72.05	20221118	4120	1.09	20230926	0.51	Y	084990	500	207 억	3593656	N	N	49787	N	N
15	20230926	110649	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4180	-130	5	-3.02	411339675	97561	49.82	4350	4390	4150	5600	3020	4310	4216.23	8.64	-21698	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1739	-3.62	0.77	12	0.23	-1155.00	5427.00	14900	20221118	-71.95	4150	20230926	0.72	12940	-67.70	20230206	4150	0.72	20230926	14900	-71.95	20221118	4150	0.72	20230926	0.51	Y	084990	500	207 억	3593656	N	N	49787	N	N
16	20230926	100648	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4195	-115	5	-2.67	309636555	73224	37.39	4350	4390	4150	5600	3020	4310	4228.62	8.64	-20283	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1745	-3.63	0.77	12	0.18	-1155.00	5427.00	14900	20221118	-71.85	4150	20230926	1.08	12940	-67.58	20230206	4150	1.08	20230926	14900	-71.85	20221118	4150	1.08	20230926	0.51	Y	084990	500	207 억	3593656	N	N	49787	N	N
17	20230926	090648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4330	20	2	0.46	28056145	6464	3.30	4350	4390	4320	5600	3020	4310	4340.37	8.64	474	4460	4385	4335	4260	4210	4360	4235	208	1290	500	3010	5	1	41596529	1801	-3.75	0.80	12	0.02	-1155.00	5427.00	14900	20221118	-70.94	4285	20230925	1.05	12940	-66.54	20230206	4285	1.05	20230925	14900	-70.94	20221118	4285	1.05	20230925	0.51	Y	084990	500	207 억	3593656	N	N	49787	N	N
18	20230925	160648	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4310	-75	5	-1.71	844912200	195616	115.29	4385	4410	4285	5700	3070	4385	4319.24	8.67	-6708	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1793	-3.73	0.79	12	0.47	-1155.00	5427.00	14900	20221118	-71.07	4285	20230925	0.58	12940	-66.69	20230206	4285	0.58	20230925	14900	-71.07	20221118	4285	0.58	20230925	0.53	Y	084990	500	207 억	3605929	N	N	49787	N	N
19	20230925	150651	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4300	-85	5	-1.94	780549625	180653	106.47	4385	4410	4285	5700	3070	4385	4320.71	8.67	-9182	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1789	-3.72	0.79	12	0.43	-1155.00	5427.00	14900	20221118	-71.14	4285	20230925	0.35	12940	-66.77	20230206	4285	0.35	20230925	14900	-71.14	20221118	4285	0.35	20230925	0.53	Y	084990	500	207 억	3605929	N	N	9455	N	N
20	20230925	140639	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4300	-85	5	-1.94	572660980	132305	77.98	4385	4410	4295	5700	3070	4385	4328.34	8.67	-7554	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1789	-3.72	0.79	12	0.32	-1155.00	5427.00	14900	20221118	-71.14	4295	20230925	0.12	12940	-66.77	20230206	4295	0.12	20230925	14900	-71.14	20221118	4295	0.12	20230925	0.53	Y	084990	500	207 억	3605929	N	N	9455	N	N
21	20230925	130643	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4300	-85	5	-1.94	510976045	117981	69.53	4385	4410	4300	5700	3070	4385	4331.00	8.67	-5742	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1789	-3.72	0.79	12	0.28	-1155.00	5427.00	14900	20221118	-71.14	4300	20230925	0.00	12940	-66.77	20230206	4300	0.00	20230925	14900	-71.14	20221118	4300	0.00	20230925	0.53	Y	084990	500	207 억	3605929	N	N	9455	N	N
22	20230925	120649	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4325	-60	5	-1.37	434713710	100315	59.12	4385	4410	4305	5700	3070	4385	4333.49	8.67	-5103	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1799	-3.74	0.80	12	0.24	-1155.00	5427.00	14900	20221118	-70.97	4305	20230925	0.46	12940	-66.58	20230206	4305	0.46	20230925	14900	-70.97	20221118	4305	0.46	20230925	0.53	Y	084990	500	207 억	3605929	N	N	9455	N	N
23	20230925	110643	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4325	-60	5	-1.37	348114410	80245	47.29	4385	4410	4305	5700	3070	4385	4338.14	8.67	-3297	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1799	-3.74	0.80	12	0.19	-1155.00	5427.00	14900	20221118	-70.97	4305	20230925	0.46	12940	-66.58	20230206	4305	0.46	20230925	14900	-70.97	20221118	4305	0.46	20230925	0.53	Y	084990	500	207 억	3605929	N	N	9455	N	N
24	20230925	100646	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4325	-60	5	-1.37	237659015	54678	32.23	4385	4410	4310	5700	3070	4385	4346.52	8.67	-664	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1799	-3.74	0.80	12	0.13	-1155.00	5427.00	14900	20221118	-70.97	4310	20230925	0.35	12940	-66.58	20230206	4310	0.35	20230925	14900	-70.97	20221118	4310	0.35	20230925	0.53	Y	084990	500	207 억	3605929	N	N	9455	N	N
25	20230925	090644	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4340	-45	5	-1.03	29122220	6687	3.94	4385	4385	4335	5700	3070	4385	4355.05	8.67	-1525	4535	4460	4385	4310	4235	4497	4347	208	1315	500	3060	5	1	41596529	1805	-3.76	0.80	12	0.02	-1155.00	5427.00	14900	20221118	-70.87	4310	20230922	0.70	12940	-66.46	20230206	4310	0.70	20230922	14900	-70.87	20221118	4310	0.70	20230922	0.53	Y	084990	500	207 억	3605929	N	N	9455	N	N
26	20230922	160707	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4385	-20	5	-0.45	739312985	169086	90.53	4360	4460	4310	5720	3085	4405	4372.39	8.67	2759	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1824	-3.80	0.81	12	0.41	-1155.00	5427.00	14900	20221118	-70.57	4310	20230922	1.74	12940	-66.11	20230206	4310	1.74	20230922	14900	-70.57	20221118	4310	1.74	20230922	0.49	Y	084990	500	207 억	3608353	N	N	9455	N	N
27	20230922	150703	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4335	-70	5	-1.59	677191600	154853	82.91	4360	4460	4310	5720	3085	4405	4373.13	8.67	5120	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1803	-3.75	0.80	12	0.37	-1155.00	5427.00	14900	20221118	-70.91	4310	20230922	0.58	12940	-66.50	20230206	4310	0.58	20230922	14900	-70.91	20221118	4310	0.58	20230922	0.49	Y	084990	500	207 억	3608353	N	N	17045	N	N
28	20230922	140704	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4355	-50	5	-1.14	540274715	123271	66.00	4360	4460	4330	5720	3085	4405	4382.82	8.67	749	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1812	-3.77	0.80	12	0.30	-1155.00	5427.00	14900	20221118	-70.77	4330	20230922	0.58	12940	-66.34	20230206	4330	0.58	20230922	14900	-70.77	20221118	4330	0.58	20230922	0.49	Y	084990	500	207 억	3608353	N	N	17045	N	N
29	20230922	130621	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4350	-55	5	-1.25	462547650	105403	56.43	4360	4460	4335	5720	3085	4405	4388.37	8.67	5786	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1809	-3.77	0.80	12	0.25	-1155.00	5427.00	14900	20221118	-70.81	4335	20230922	0.35	12940	-66.38	20230206	4335	0.35	20230922	14900	-70.81	20221118	4335	0.35	20230922	0.49	Y	084990	500	207 억	3608353	N	N	17045	N	N
30	20230922	120621	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4385	-20	5	-0.45	372706785	84826	45.42	4360	4460	4355	5720	3085	4405	4393.78	8.67	7611	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1824	-3.80	0.81	12	0.20	-1155.00	5427.00	14900	20221118	-70.57	4355	20230922	0.69	12940	-66.11	20230206	4355	0.69	20230922	14900	-70.57	20221118	4355	0.69	20230922	0.49	Y	084990	500	207 억	3608353	N	N	17045	N	N
31	20230922	110617	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4420	15	2	0.34	263140680	59935	32.09	4360	4460	4355	5720	3085	4405	4390.43	8.67	7287	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1839	-3.83	0.81	12	0.14	-1155.00	5427.00	14900	20221118	-70.34	4355	20230922	1.49	12940	-65.84	20230206	4355	1.49	20230922	14900	-70.34	20221118	4355	1.49	20230922	0.49	Y	084990	500	207 억	3608353	N	N	17045	N	N
32	20230922	100618	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4370	-35	5	-0.79	151862275	34642	18.55	4360	4460	4355	5720	3085	4405	4383.76	8.67	503	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1818	-3.78	0.81	12	0.08	-1155.00	5427.00	14900	20221118	-70.67	4355	20230922	0.34	12940	-66.23	20230206	4355	0.34	20230922	14900	-70.67	20221118	4355	0.34	20230922	0.49	Y	084990	500	207 억	3608353	N	N	17045	N	N
33	20230922	090613	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4410	5	2	0.11	32074785	7306	3.91	4360	4460	4360	5720	3085	4405	4390.20	8.67	669	4611	4507	4456	4352	4301	4482	4327	208	1315	500	3080	5	1	41596529	1834	-3.82	0.81	12	0.02	-1155.00	5427.00	14900	20221118	-70.40	4360	20230922	1.15	12940	-65.92	20230206	4360	1.15	20230922	14900	-70.40	20221118	4360	1.15	20230922	0.49	Y	084990	500	207 억	3608353	N	N	17045	N	N
34	20230921	160620	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4405	-160	5	-3.50	824039745	184658	70.27	4525	4560	4405	5930	3200	4565	4462.61	8.66	5760	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1832	-3.81	0.81	12	0.44	-1155.00	5427.00	14900	20221118	-70.44	4405	20230921	0.00	12940	-65.96	20230206	4405	0.00	20230921	14900	-70.44	20221118	4405	0.00	20230921	0.48	Y	084990	500	207 억	3600435	N	N	17045	N	N
35	20230921	150610	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4420	-145	5	-3.18	749486485	167763	63.84	4525	4560	4405	5930	3200	4565	4467.53	8.66	2976	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1839	-3.83	0.81	12	0.40	-1155.00	5427.00	14900	20221118	-70.34	4405	20230921	0.34	12940	-65.84	20230206	4405	0.34	20230921	14900	-70.34	20221118	4405	0.34	20230921	0.48	Y	084990	500	207 억	3600435	N	N	10949	N	N
36	20230921	140617	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4440	-125	5	-2.74	638773400	142706	54.30	4525	4560	4415	5930	3200	4565	4476.15	8.66	6536	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1847	-3.84	0.82	12	0.34	-1155.00	5427.00	14900	20221118	-70.20	4415	20230921	0.57	12940	-65.69	20230206	4415	0.57	20230921	14900	-70.20	20221118	4415	0.57	20230921	0.48	Y	084990	500	207 억	3600435	N	N	10949	N	N
37	20230921	130610	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4445	-120	5	-2.63	572645180	127794	48.63	4525	4560	4430	5930	3200	4565	4481.00	8.66	6172	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1849	-3.85	0.82	12	0.31	-1155.00	5427.00	14900	20221118	-70.17	4430	20230921	0.34	12940	-65.65	20230206	4430	0.34	20230921	14900	-70.17	20221118	4430	0.34	20230921	0.48	Y	084990	500	207 억	3600435	N	N	10949	N	N
38	20230921	120605	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4470	-95	5	-2.08	502789445	112078	42.65	4525	4560	4450	5930	3200	4565	4486.07	8.66	5630	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1859	-3.87	0.82	12	0.27	-1155.00	5427.00	14900	20221118	-70.00	4450	20230921	0.45	12940	-65.46	20230206	4450	0.45	20230921	14900	-70.00	20221118	4450	0.45	20230921	0.48	Y	084990	500	207 억	3600435	N	N	10949	N	N
39	20230921	110621	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4465	-100	5	-2.19	440090975	98018	37.30	4525	4560	4450	5930	3200	4565	4489.90	8.66	5736	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1857	-3.87	0.82	12	0.24	-1155.00	5427.00	14900	20221118	-70.03	4450	20230921	0.34	12940	-65.49	20230206	4450	0.34	20230921	14900	-70.03	20221118	4450	0.34	20230921	0.48	Y	084990	500	207 억	3600435	N	N	10949	N	N
40	20230921	100610	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4480	-85	5	-1.86	311230050	69170	26.32	4525	4560	4470	5930	3200	4565	4499.49	8.66	7901	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1864	-3.88	0.83	12	0.17	-1155.00	5427.00	14900	20221118	-69.93	4470	20230921	0.22	12940	-65.38	20230206	4470	0.22	20230921	14900	-69.93	20221118	4470	0.22	20230921	0.48	Y	084990	500	207 억	3600435	N	N	10949	N	N
41	20230921	090617	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4545	-20	5	-0.44	43799995	9679	3.68	4525	4560	4510	5930	3200	4565	4525.26	8.66	-5234	4905	4735	4625	4455	4345	4680	4400	208	1365	500	3190	5	1	41596529	1891	-3.94	0.84	12	0.02	-1155.00	5427.00	14900	20221118	-69.50	4510	20230921	0.78	12940	-64.88	20230206	4510	0.78	20230921	14900	-69.50	20221118	4510	0.78	20230921	0.48	Y	084990	500	207 억	3600435	N	N	10949	N	N
42	20230920	160617	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4565	-170	5	-3.59	1043234370	226936	139.38	4735	4795	4515	6150	3315	4735	4597.11	8.80	-54991	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1899	-3.95	0.84	12	0.55	-1155.00	5427.00	14900	20221118	-69.36	4515	20230920	1.11	12940	-64.72	20230206	4515	1.11	20230920	14900	-69.36	20221118	4515	1.11	20230920	0.50	Y	084990	500	207 억	3661981	N	N	10949	N	N
43	20230920	150602	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4570	-165	5	-3.48	1008587265	219349	134.72	4735	4795	4515	6150	3315	4735	4598.09	8.80	-53662	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1901	-3.96	0.84	12	0.53	-1155.00	5427.00	14900	20221118	-69.33	4515	20230920	1.22	12940	-64.68	20230206	4515	1.22	20230920	14900	-69.33	20221118	4515	1.22	20230920	0.50	Y	084990	500	207 억	3661981	N	N	13329	N	N
44	20230920	140609	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4525	-210	5	-4.44	874682025	189880	116.62	4735	4795	4520	6150	3315	4735	4606.50	8.80	-48754	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1882	-3.92	0.83	12	0.46	-1155.00	5427.00	14900	20221118	-69.63	4520	20230920	0.11	12940	-65.03	20230206	4520	0.11	20230920	14900	-69.63	20221118	4520	0.11	20230920	0.50	Y	084990	500	207 억	3661981	N	N	13329	N	N
45	20230920	130604	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4560	-175	5	-3.70	734241765	158961	97.63	4735	4795	4540	6150	3315	4735	4619.01	8.80	-47371	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1897	-3.95	0.84	12	0.38	-1155.00	5427.00	14900	20221118	-69.40	4540	20230920	0.44	12940	-64.76	20230206	4540	0.44	20230920	14900	-69.40	20221118	4540	0.44	20230920	0.50	Y	084990	500	207 억	3661981	N	N	13329	N	N
46	20230920	120603	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4580	-155	5	-3.27	634334285	137083	84.19	4735	4795	4560	6150	3315	4735	4627.37	8.80	-38020	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1905	-3.97	0.84	12	0.33	-1155.00	5427.00	14900	20221118	-69.26	4560	20230920	0.44	12940	-64.61	20230206	4560	0.44	20230920	14900	-69.26	20221118	4560	0.44	20230920	0.50	Y	084990	500	207 억	3661981	N	N	13329	N	N
47	20230920	110610	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4590	-145	5	-3.06	515553975	111136	68.26	4735	4795	4585	6150	3315	4735	4638.95	8.80	-30706	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1909	-3.97	0.85	12	0.27	-1155.00	5427.00	14900	20221118	-69.19	4585	20230920	0.11	12940	-64.53	20230206	4585	0.11	20230920	14900	-69.19	20221118	4585	0.11	20230920	0.50	Y	084990	500	207 억	3661981	N	N	13329	N	N
48	20230920	100557	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4625	-110	5	-2.32	344311350	73949	45.42	4735	4795	4600	6150	3315	4735	4656.06	8.80	-20176	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1924	-4.00	0.85	12	0.18	-1155.00	5427.00	14900	20221118	-68.96	4600	20230920	0.54	12940	-64.26	20230206	4600	0.54	20230920	14900	-68.96	20221118	4600	0.54	20230920	0.50	Y	084990	500	207 억	3661981	N	N	13329	N	N
49	20230920	090606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4730	-5	5	-0.11	68044490	14346	8.81	4735	4795	4715	6150	3315	4735	4743.10	8.80	-9546	4921	4827	4751	4657	4581	4790	4620	208	1415	500	3310	5	1	41596529	1968	-4.10	0.87	12	0.03	-1155.00	5427.00	14900	20221118	-68.26	4650	20230915	1.72	12940	-63.45	20230206	4650	1.72	20230915	14900	-68.26	20221118	4650	1.72	20230915	0.50	Y	084990	500	207 억	3661981	N	N	13329	N	N
50	20230919	160604	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4735	-105	5	-2.17	765702700	161895	62.28	4845	4845	4675	6290	3390	4840	4729.60	8.98	-73498	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1970	-4.10	0.87	12	0.39	-1155.00	5427.00	14900	20221118	-68.22	4650	20230915	1.83	12940	-63.41	20230206	4650	1.83	20230915	15100	-68.64	20220919	4650	1.83	20230915	0.47	Y	084990	500	207 억	3737377	N	N	13329	N	N
51	20230919	150603	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4695	-145	5	-3.00	721360780	152480	58.66	4845	4845	4675	6290	3390	4840	4730.86	8.98	-70869	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1953	-4.06	0.87	12	0.37	-1155.00	5427.00	14900	20221118	-68.49	4650	20230915	0.97	12940	-63.72	20230206	4650	0.97	20230915	15100	-68.91	20220919	4650	0.97	20230915	0.47	Y	084990	500	207 억	3737377	N	N	3406	N	N
52	20230919	140600	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4715	-125	5	-2.58	664243980	140314	53.98	4845	4845	4675	6290	3390	4840	4733.98	8.98	-64782	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1961	-4.08	0.87	12	0.34	-1155.00	5427.00	14900	20221118	-68.36	4650	20230915	1.40	12940	-63.56	20230206	4650	1.40	20230915	15100	-68.77	20220919	4650	1.40	20230915	0.47	Y	084990	500	207 억	3737377	N	N	3406	N	N
53	20230919	130552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4695	-145	5	-3.00	514731945	108692	41.81	4845	4845	4675	6290	3390	4840	4735.69	8.98	-56182	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1953	-4.06	0.87	12	0.26	-1155.00	5427.00	14900	20221118	-68.49	4650	20230915	0.97	12940	-63.72	20230206	4650	0.97	20230915	15100	-68.91	20220919	4650	0.97	20230915	0.47	Y	084990	500	207 억	3737377	N	N	3406	N	N
54	20230919	120606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4695	-145	5	-3.00	433416965	91344	35.14	4845	4845	4685	6290	3390	4840	4744.89	8.98	-49015	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1953	-4.06	0.87	12	0.22	-1155.00	5427.00	14900	20221118	-68.49	4650	20230915	0.97	12940	-63.72	20230206	4650	0.97	20230915	15100	-68.91	20220919	4650	0.97	20230915	0.47	Y	084990	500	207 억	3737377	N	N	3406	N	N
55	20230919	110608	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4740	-100	5	-2.07	320592675	67362	25.91	4845	4845	4710	6290	3390	4840	4759.25	8.98	-37485	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1972	-4.10	0.87	12	0.16	-1155.00	5427.00	14900	20221118	-68.19	4650	20230915	1.94	12940	-63.37	20230206	4650	1.94	20230915	15100	-68.61	20220919	4650	1.94	20230915	0.47	Y	084990	500	207 억	3737377	N	N	3406	N	N
56	20230919	100605	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4730	-110	5	-2.27	216159415	45246	17.40	4845	4845	4725	6290	3390	4840	4777.43	8.98	-25953	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1968	-4.10	0.87	12	0.11	-1155.00	5427.00	14900	20221118	-68.26	4650	20230915	1.72	12940	-63.45	20230206	4650	1.72	20230915	15100	-68.68	20220919	4650	1.72	20230915	0.47	Y	084990	500	207 억	3737377	N	N	3406	N	N
57	20230919	090600	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4780	-60	5	-1.24	61851540	12822	4.93	4845	4845	4780	6290	3390	4840	4823.86	8.98	-9552	5010	4925	4810	4725	4610	4967	4767	208	1450	500	3380	5	1	41596529	1988	-4.14	0.88	12	0.03	-1155.00	5427.00	14900	20221118	-67.92	4650	20230915	2.80	12940	-63.06	20230206	4650	2.80	20230915	15100	-68.34	20220919	4650	2.80	20230915	0.47	Y	084990	500	207 억	3737377	N	N	3406	N	N
58	20230918	160604	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4840	115	2	2.43	1246350840	259332	74.87	4715	4895	4695	6140	3310	4725	4805.87	8.93	34728	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	2013	-4.19	0.89	12	0.62	-1155.00	5427.00	15100	20220919	-67.95	4650	20230915	4.09	12940	-62.60	20230206	4650	4.09	20230915	15100	-67.95	20220919	4650	4.09	20230915	0.47	Y	084990	500	207 억	3715721	N	N	3406	N	N
59	20230918	150602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4815	90	2	1.90	1074413410	223761	64.60	4715	4870	4695	6140	3310	4725	4801.61	8.93	35962	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	2003	-4.17	0.89	12	0.54	-1155.00	5427.00	15100	20220919	-68.11	4650	20230915	3.55	12940	-62.79	20230206	4650	3.55	20230915	15100	-68.11	20220919	4650	3.55	20230915	0.47	Y	084990	500	207 억	3715721	N	N	6660	N	N
60	20230918	140616	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4810	85	2	1.80	999207710	208126	60.09	4715	4870	4695	6140	3310	4725	4800.98	8.93	33502	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	2001	-4.16	0.89	12	0.50	-1155.00	5427.00	15100	20220919	-68.15	4650	20230915	3.44	12940	-62.83	20230206	4650	3.44	20230915	15100	-68.15	20220919	4650	3.44	20230915	0.47	Y	084990	500	207 억	3715721	N	N	6660	N	N
61	20230918	130602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4840	115	2	2.43	887705455	185023	53.42	4715	4870	4695	6140	3310	4725	4797.81	8.93	40506	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	2013	-4.19	0.89	12	0.44	-1155.00	5427.00	15100	20220919	-67.95	4650	20230915	4.09	12940	-62.60	20230206	4650	4.09	20230915	15100	-67.95	20220919	4650	4.09	20230915	0.47	Y	084990	500	207 억	3715721	N	N	6660	N	N
62	20230918	120602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4840	115	2	2.43	773509140	161495	46.62	4715	4865	4695	6140	3310	4725	4789.68	8.93	44459	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	2013	-4.19	0.89	12	0.39	-1155.00	5427.00	15100	20220919	-67.95	4650	20230915	4.09	12940	-62.60	20230206	4650	4.09	20230915	15100	-67.95	20220919	4650	4.09	20230915	0.47	Y	084990	500	207 억	3715721	N	N	6660	N	N
63	20230918	110600	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4830	105	2	2.22	659293700	137909	39.81	4715	4855	4695	6140	3310	4725	4780.64	8.93	38766	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	2009	-4.18	0.89	12	0.33	-1155.00	5427.00	15100	20220919	-68.01	4650	20230915	3.87	12940	-62.67	20230206	4650	3.87	20230915	15100	-68.01	20220919	4650	3.87	20230915	0.47	Y	084990	500	207 억	3715721	N	N	6660	N	N
64	20230918	100555	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4800	75	2	1.59	416868530	87677	25.31	4715	4815	4695	6140	3310	4725	4754.59	8.93	21326	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	1997	-4.16	0.88	12	0.21	-1155.00	5427.00	15100	20220919	-68.21	4650	20230915	3.23	12940	-62.91	20230206	4650	3.23	20230915	15100	-68.21	20220919	4650	3.23	20230915	0.47	Y	084990	500	207 억	3715721	N	N	6660	N	N
65	20230918	090552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4755	30	2	0.63	66779470	14123	4.08	4715	4765	4695	6140	3310	4725	4728.42	8.93	-397	4928	4826	4738	4636	4548	4782	4592	208	1415	500	3300	5	1	41596529	1978	-4.12	0.88	12	0.03	-1155.00	5427.00	15100	20220919	-68.51	4650	20230915	2.26	12940	-63.25	20230206	4650	2.26	20230915	15100	-68.51	20220919	4650	2.26	20230915	0.47	Y	084990	500	207 억	3715721	N	N	6660	N	N
66	20230915	160559	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4725	-105	5	-2.17	1641341525	345596	75.50	4805	4840	4650	6270	3385	4830	4749.31	9.03	-44043	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1965	-4.09	0.87	12	0.83	-1155.00	5427.00	15700	20220916	-69.90	4650	20230915	1.61	12940	-63.49	20230206	4650	1.61	20230915	15700	-69.90	20220915	4650	1.61	20230915	0.45	Y	084990	500	207 억	3757248	N	N	6660	N	N
67	20230915	150559	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4690	-140	5	-2.90	1438164510	302505	66.08	4805	4840	4650	6270	3385	4830	4754.18	9.03	-44601	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1951	-4.06	0.86	12	0.73	-1155.00	5427.00	15700	20220916	-70.13	4650	20230915	0.86	12940	-63.76	20230206	4650	0.86	20230915	15700	-70.13	20220915	4650	0.86	20230915	0.45	Y	084990	500	207 억	3757248	N	N	25629	N	N
68	20230915	140556	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4775	-55	5	-1.14	685773600	143210	31.29	4805	4840	4760	6270	3385	4830	4788.59	9.03	-8503	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1986	-4.13	0.88	12	0.34	-1155.00	5427.00	15700	20220916	-69.59	4750	20230914	0.53	12940	-63.10	20230206	4750	0.53	20230914	15700	-69.59	20220915	4750	0.53	20230914	0.45	Y	084990	500	207 억	3757248	N	N	25629	N	N
69	20230915	130555	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4775	-55	5	-1.14	604623255	126234	27.58	4805	4840	4760	6270	3385	4830	4789.70	9.03	-1511	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1986	-4.13	0.88	12	0.30	-1155.00	5427.00	15700	20220916	-69.59	4750	20230914	0.53	12940	-63.10	20230206	4750	0.53	20230914	15700	-69.59	20220915	4750	0.53	20230914	0.45	Y	084990	500	207 억	3757248	N	N	25629	N	N
70	20230915	120601	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4785	-45	5	-0.93	508704080	106184	23.20	4805	4840	4760	6270	3385	4830	4790.78	9.03	853	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1990	-4.14	0.88	12	0.26	-1155.00	5427.00	15700	20220916	-69.52	4750	20230914	0.74	12940	-63.02	20230206	4750	0.74	20230914	15700	-69.52	20220915	4750	0.74	20230914	0.45	Y	084990	500	207 억	3757248	N	N	25629	N	N
71	20230915	110604	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4780	-50	5	-1.04	415007760	86637	18.93	4805	4840	4760	6270	3385	4830	4790.19	9.03	-1524	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1988	-4.14	0.88	12	0.21	-1155.00	5427.00	15700	20220916	-69.55	4750	20230914	0.63	12940	-63.06	20230206	4750	0.63	20230914	15700	-69.55	20220915	4750	0.63	20230914	0.45	Y	084990	500	207 억	3757248	N	N	25629	N	N
72	20230915	100601	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4775	-55	5	-1.14	256791150	53502	11.69	4805	4840	4765	6270	3385	4830	4799.66	9.03	-622	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1986	-4.13	0.88	12	0.13	-1155.00	5427.00	15700	20220916	-69.59	4750	20230914	0.53	12940	-63.10	20230206	4750	0.53	20230914	15700	-69.59	20220915	4750	0.53	20230914	0.45	Y	084990	500	207 억	3757248	N	N	25629	N	N
73	20230915	090552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4775	-55	5	-1.14	20783340	4331	0.95	4805	4830	4775	6270	3385	4830	4798.74	9.03	-1450	5070	4950	4850	4730	4630	4900	4680	208	1440	500	3380	5	1	41596529	1986	-4.13	0.88	12	0.01	-1155.00	5427.00	15700	20220916	-69.59	4750	20230914	0.53	12940	-63.10	20230206	4750	0.53	20230914	15700	-69.59	20220915	4750	0.53	20230914	0.45	Y	084990	500	207 억	3757248	N	N	25629	N	N
74	20230914	160558	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4830	-100	5	-2.03	2206160440	457416	183.45	4930	4970	4750	6400	3455	4930	4823.09	9.05	-126133	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	2009	-4.18	0.89	12	1.10	-1155.00	5427.00	15700	20220915	-69.24	4750	20230914	1.68	12940	-62.67	20230206	4750	1.68	20230914	15800	-69.43	20220914	4750	1.68	20230914	0.46	Y	084990	500	207 억	3765623	N	N	25629	N	N
75	20230914	150546	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4765	-165	5	-3.35	1676974035	347602	139.41	4930	4970	4750	6400	3455	4930	4824.41	9.05	-111826	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	1982	-4.13	0.88	12	0.84	-1155.00	5427.00	15700	20220915	-69.65	4750	20230914	0.32	12940	-63.18	20230206	4750	0.32	20230914	15800	-69.84	20220914	4750	0.32	20230914	0.46	Y	084990	500	207 억	3765623	N	N	29370	N	N
76	20230914	140554	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4780	-150	5	-3.04	1423717755	294412	118.08	4930	4970	4755	6400	3455	4930	4835.80	9.05	-97724	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	1988	-4.14	0.88	12	0.71	-1155.00	5427.00	15700	20220915	-69.55	4755	20230914	0.53	12940	-63.06	20230206	4755	0.53	20230914	15800	-69.75	20220914	4755	0.53	20230914	0.46	Y	084990	500	207 억	3765623	N	N	29370	N	N
77	20230914	130542	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4770	-160	5	-3.25	1071344560	220542	88.45	4930	4970	4770	6400	3455	4930	4857.78	9.05	-75715	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	1984	-4.13	0.88	12	0.53	-1155.00	5427.00	15700	20220915	-69.62	4770	20230914	0.00	12940	-63.14	20230206	4770	0.00	20230914	15800	-69.81	20220914	4770	0.00	20230914	0.46	Y	084990	500	207 억	3765623	N	N	29370	N	N
78	20230914	120552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4850	-80	5	-1.62	687160295	140656	56.41	4930	4970	4850	6400	3455	4930	4885.40	9.05	-36793	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	2017	-4.20	0.89	12	0.34	-1155.00	5427.00	15700	20220915	-69.11	4800	20230829	1.04	12940	-62.52	20230206	4800	1.04	20230829	15800	-69.30	20220914	4800	1.04	20230829	0.46	Y	084990	500	207 억	3765623	N	N	29370	N	N
79	20230914	110547	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4860	-70	5	-1.42	528672860	108011	43.32	4930	4970	4855	6400	3455	4930	4894.62	9.05	-25353	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	2022	-4.21	0.90	12	0.26	-1155.00	5427.00	15700	20220915	-69.04	4800	20230829	1.25	12940	-62.44	20230206	4800	1.25	20230829	15800	-69.24	20220914	4800	1.25	20230829	0.46	Y	084990	500	207 억	3765623	N	N	29370	N	N
80	20230914	100542	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4895	-35	5	-0.71	335910130	68442	27.45	4930	4970	4875	6400	3455	4930	4907.95	9.05	-6064	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	2036	-4.24	0.90	12	0.16	-1155.00	5427.00	15700	20220915	-68.82	4800	20230829	1.98	12940	-62.17	20230206	4800	1.98	20230829	15800	-69.02	20220914	4800	1.98	20230829	0.46	Y	084990	500	207 억	3765623	N	N	29370	N	N
81	20230914	090553	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4930	0	3	0.00	67102495	13624	5.46	4930	4970	4900	6400	3455	4930	4925.32	9.05	4114	5130	5030	4970	4870	4810	5000	4840	208	1470	500	3450	5	1	41596529	2051	-4.27	0.91	12	0.03	-1155.00	5427.00	15700	20220915	-68.60	4800	20230829	2.71	12940	-61.90	20230206	4800	2.71	20230829	15800	-68.80	20220914	4800	2.71	20230829	0.46	Y	084990	500	207 억	3765623	N	N	29370	N	N
82	20230913	160555	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4930	-150	5	-2.95	1235718665	249219	97.26	5040	5070	4910	6600	3560	5080	4958.42	9.30	-89154	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	5	1	41596529	2051	-4.27	0.91	12	0.60	-1155.00	5427.00	15800	20220914	-68.80	4800	20230829	2.71	12940	-61.90	20230206	4800	2.71	20230829	16100	-69.38	20220913	4800	2.71	20230829	0.51	Y	084990	500	207 억	3866994	N	N	29370	N	N
83	20230913	150550	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4935	-145	5	-2.85	1175467235	236998	92.49	5040	5070	4910	6600	3560	5080	4959.82	9.30	-84978	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	5	1	41596529	2053	-4.27	0.91	12	0.57	-1155.00	5427.00	15800	20220914	-68.77	4800	20230829	2.81	12940	-61.86	20230206	4800	2.81	20230829	16100	-69.35	20220913	4800	2.81	20230829	0.51	Y	084990	500	207 억	3866994	N	N	6505	N	N
84	20230913	140554	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4935	-145	5	-2.85	1070229505	215668	84.17	5040	5070	4910	6600	3560	5080	4962.39	9.30	-77736	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	5	1	41596529	2053	-4.27	0.91	12	0.52	-1155.00	5427.00	15800	20220914	-68.77	4800	20230829	2.81	12940	-61.86	20230206	4800	2.81	20230829	16100	-69.35	20220913	4800	2.81	20230829	0.51	Y	084990	500	207 억	3866994	N	N	6505	N	N
85	20230913	130539	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4920	-160	5	-3.15	941708645	189580	73.99	5040	5070	4910	6600	3560	5080	4967.34	9.30	-61824	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	5	1	41596529	2047	-4.26	0.91	12	0.46	-1155.00	5427.00	15800	20220914	-68.86	4800	20230829	2.50	12940	-61.98	20230206	4800	2.50	20230829	16100	-69.44	20220913	4800	2.50	20230829	0.51	Y	084990	500	207 억	3866994	N	N	6505	N	N
86	20230913	120552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4940	-140	5	-2.76	760026355	152678	59.58	5040	5070	4925	6600	3560	5080	4977.97	9.30	-42366	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	5	1	41596529	2055	-4.28	0.91	12	0.37	-1155.00	5427.00	15800	20220914	-68.73	4800	20230829	2.92	12940	-61.82	20230206	4800	2.92	20230829	16100	-69.32	20220913	4800	2.92	20230829	0.51	Y	084990	500	207 억	3866994	N	N	6505	N	N
87	20230913	110552	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4945	-135	5	-2.66	651904035	130809	51.05	5040	5070	4935	6600	3560	5080	4983.63	9.30	-37178	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	5	1	41596529	2057	-4.28	0.91	12	0.31	-1155.00	5427.00	15800	20220914	-68.70	4800	20230829	3.02	12940	-61.79	20230206	4800	3.02	20230829	16100	-69.29	20220913	4800	3.02	20230829	0.51	Y	084990	500	207 억	3866994	N	N	6505	N	N
88	20230913	100544	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5030	-50	5	-0.98	400285235	80110	31.26	5040	5070	4955	6600	3560	5080	4996.69	9.30	-26176	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	10	1	41596529	2092	-4.35	0.93	12	0.19	-1155.00	5427.00	15800	20220914	-68.16	4800	20230829	4.79	12940	-61.13	20230206	4800	4.79	20230829	16100	-68.76	20220913	4800	4.79	20230829	0.51	Y	084990	500	207 억	3866994	N	N	6505	N	N
89	20230913	090541	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4965	-115	5	-2.26	122646615	24557	9.58	5040	5060	4960	6600	3560	5080	4994.36	9.30	-18935	5366	5222	5106	4962	4846	5295	5035	208	1520	500	3550	5	1	41596529	2065	-4.30	0.91	12	0.06	-1155.00	5427.00	15800	20220914	-68.58	4800	20230829	3.44	12940	-61.63	20230206	4800	3.44	20230829	16100	-69.16	20220913	4800	3.44	20230829	0.51	Y	084990	500	207 억	3866994	N	N	6505	N	N
90	20230912	160536	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5080	115	2	2.32	1303332755	256172	153.17	5000	5250	4990	6450	3480	4965	5087.73	9.30	398	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	10	1	41596529	2113	-4.40	0.94	12	0.62	-1155.00	5427.00	16100	20220913	-68.45	4800	20230829	5.83	12940	-60.74	20230206	4800	5.83	20230829	16100	-68.45	20220913	4800	5.83	20230829	0.51	Y	084990	500	207 억	3866527	N	N	6505	N	N
91	20230912	150545	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5050	85	2	1.71	1233129725	242307	144.88	5000	5250	4990	6450	3480	4965	5089.12	9.30	4366	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	10	1	41596529	2101	-4.37	0.93	12	0.58	-1155.00	5427.00	16100	20220913	-68.63	4800	20230829	5.21	12940	-60.97	20230206	4800	5.21	20230829	16100	-68.63	20220913	4800	5.21	20230829	0.51	Y	084990	500	207 억	3866527	N	N	31188	N	N
92	20230912	140544	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4995	30	2	0.60	1124633065	220701	131.96	5000	5250	4990	6450	3480	4965	5095.73	9.30	13141	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	5	1	41596529	2078	-4.32	0.92	12	0.53	-1155.00	5427.00	16100	20220913	-68.98	4800	20230829	4.06	12940	-61.40	20230206	4800	4.06	20230829	16100	-68.98	20220913	4800	4.06	20230829	0.51	Y	084990	500	207 억	3866527	N	N	31188	N	N
93	20230912	130538	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5070	105	2	2.11	970347630	189982	113.59	5000	5250	5000	6450	3480	4965	5107.58	9.30	22374	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	10	1	41596529	2109	-4.39	0.93	12	0.46	-1155.00	5427.00	16100	20220913	-68.51	4800	20230829	5.62	12940	-60.82	20230206	4800	5.62	20230829	16100	-68.51	20220913	4800	5.62	20230829	0.51	Y	084990	500	207 억	3866527	N	N	31188	N	N
94	20230912	120533	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5120	155	2	3.12	887880840	173766	103.90	5000	5250	5000	6450	3480	4965	5109.64	9.30	26274	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	10	1	41596529	2130	-4.43	0.94	12	0.42	-1155.00	5427.00	16100	20220913	-68.20	4800	20230829	6.67	12940	-60.43	20230206	4800	6.67	20230829	16100	-68.20	20220913	4800	6.67	20230829	0.51	Y	084990	500	207 억	3866527	N	N	31188	N	N
95	20230912	110540	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5110	145	2	2.92	713403800	139701	83.53	5000	5250	5000	6450	3480	4965	5106.65	9.30	33294	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	10	1	41596529	2126	-4.42	0.94	12	0.34	-1155.00	5427.00	16100	20220913	-68.26	4800	20230829	6.46	12940	-60.51	20230206	4800	6.46	20230829	16100	-68.26	20220913	4800	6.46	20230829	0.51	Y	084990	500	207 억	3866527	N	N	31188	N	N
96	20230912	100536	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5100	135	2	2.72	604382340	118380	70.78	5000	5250	5000	6450	3480	4965	5105.44	9.30	31893	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	10	1	41596529	2121	-4.42	0.94	12	0.28	-1155.00	5427.00	16100	20220913	-68.32	4800	20230829	6.25	12940	-60.59	20230206	4800	6.25	20230829	16100	-68.32	20220913	4800	6.25	20230829	0.51	Y	084990	500	207 억	3866527	N	N	31188	N	N
97	20230912	090548	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5080	115	2	2.32	53091320	10547	6.31	5000	5080	5000	6450	3480	4965	5033.78	9.30	2456	5125	5045	4970	4890	4815	5007	4852	208	1485	500	3470	10	1	41596529	2113	-4.40	0.94	12	0.03	-1155.00	5427.00	16100	20220913	-68.45	4800	20230829	5.83	12940	-60.74	20230206	4800	5.83	20230829	16100	-68.45	20220913	4800	5.83	20230829	0.51	Y	084990	500	207 억	3866527	N	N	31188	N	N
98	20230911	160534	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4965	35	2	0.71	829456455	166637	92.25	4995	5050	4895	6400	3455	4930	4977.64	9.23	24033	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	5	1	41596529	2065	-4.30	0.91	12	0.40	-1155.00	5427.00	16100	20220913	-69.16	4800	20230829	3.44	12940	-61.63	20230206	4800	3.44	20230829	16100	-69.16	20220913	4800	3.44	20230829	0.51	Y	084990	500	207 억	3840944	N	N	30970	N	N
99	20230911	150543	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4970	40	2	0.81	787006845	158108	87.53	4995	5050	4895	6400	3455	4930	4977.65	9.23	23303	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	5	1	41596529	2067	-4.30	0.92	12	0.38	-1155.00	5427.00	16100	20220913	-69.13	4800	20230829	3.54	12940	-61.59	20230206	4800	3.54	20230829	16100	-69.13	20220913	4800	3.54	20230829	0.51	Y	084990	500	207 억	3840944	N	N	9649	N	N
100	20230911	140548	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5010	80	2	1.62	688297630	138284	76.56	4995	5050	4895	6400	3455	4930	4977.42	9.23	21790	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	10	1	41596529	2084	-4.34	0.92	12	0.33	-1155.00	5427.00	16100	20220913	-68.88	4800	20230829	4.38	12940	-61.28	20230206	4800	4.38	20230829	16100	-68.88	20220913	4800	4.38	20230829	0.51	Y	084990	500	207 억	3840944	N	N	9649	N	N
101	20230911	130527	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5010	80	2	1.62	532592910	107218	59.36	4995	5030	4895	6400	3455	4930	4967.38	9.23	11716	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	10	1	41596529	2084	-4.34	0.92	12	0.26	-1155.00	5427.00	16100	20220913	-68.88	4800	20230829	4.38	12940	-61.28	20230206	4800	4.38	20230829	16100	-68.88	20220913	4800	4.38	20230829	0.51	Y	084990	500	207 억	3840944	N	N	9649	N	N
102	20230911	120536	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4960	30	2	0.61	429779270	86640	47.97	4995	5030	4895	6400	3455	4930	4960.52	9.23	9009	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	5	1	41596529	2063	-4.29	0.91	12	0.21	-1155.00	5427.00	16100	20220913	-69.19	4800	20230829	3.33	12940	-61.67	20230206	4800	3.33	20230829	16100	-69.19	20220913	4800	3.33	20230829	0.51	Y	084990	500	207 억	3840944	N	N	9649	N	N
103	20230911	110524	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4930	0	3	0.00	349180810	70355	38.95	4995	5030	4895	6400	3455	4930	4963.13	9.23	5292	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	5	1	41596529	2051	-4.27	0.91	12	0.17	-1155.00	5427.00	16100	20220913	-69.38	4800	20230829	2.71	12940	-61.90	20230206	4800	2.71	20230829	16100	-69.38	20220913	4800	2.71	20230829	0.51	Y	084990	500	207 억	3840944	N	N	9649	N	N
104	20230911	100528	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4940	10	2	0.20	237163200	47577	26.34	4995	5030	4935	6400	3455	4930	4984.83	9.23	14350	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	5	1	41596529	2055	-4.28	0.91	12	0.11	-1155.00	5427.00	16100	20220913	-69.32	4800	20230829	2.92	12940	-61.82	20230206	4800	2.92	20230829	16100	-69.32	20220913	4800	2.92	20230829	0.51	Y	084990	500	207 억	3840944	N	N	9649	N	N
105	20230911	090526	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5000	70	2	1.42	39681880	7940	4.40	4995	5010	4945	6400	3455	4930	4997.72	9.23	3559	5116	5022	4956	4862	4796	4990	4830	208	1470	500	3450	10	1	41596529	2080	-4.33	0.92	12	0.02	-1155.00	5427.00	16100	20220913	-68.94	4800	20230829	4.17	12940	-61.36	20230206	4800	4.17	20230829	16100	-68.94	20220913	4800	4.17	20230829	0.51	Y	084990	500	207 억	3840944	N	N	9649	N	N
106	20230908	160537	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4930	25	2	0.51	897233100	180179	96.65	4970	5050	4890	6370	3435	4905	4979.68	9.33	19890	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	5	1	41596529	2051	-4.27	0.91	12	0.43	-1155.00	5427.00	16100	20220913	-69.38	4800	20230829	2.71	12940	-61.90	20230206	4800	2.71	20230829	16100	-69.38	20220913	4800	2.71	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9649	N	N
107	20230908	150537	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4940	35	2	0.71	850316795	170665	91.55	4970	5050	4890	6370	3435	4905	4982.37	9.33	23198	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	5	1	41596529	2055	-4.28	0.91	12	0.41	-1155.00	5427.00	16100	20220913	-69.32	4800	20230829	2.92	12940	-61.82	20230206	4800	2.92	20230829	16100	-69.32	20220913	4800	2.92	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9603	N	N
108	20230908	140536	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4940	35	2	0.71	745673310	149474	80.18	4970	5050	4890	6370	3435	4905	4988.65	9.33	29196	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	5	1	41596529	2055	-4.28	0.91	12	0.36	-1155.00	5427.00	16100	20220913	-69.32	4800	20230829	2.92	12940	-61.82	20230206	4800	2.92	20230829	16100	-69.32	20220913	4800	2.92	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9603	N	N
109	20230908	130540	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4970	65	2	1.33	685158280	137243	73.62	4970	5050	4890	6370	3435	4905	4992.30	9.33	35983	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	5	1	41596529	2067	-4.30	0.92	12	0.33	-1155.00	5427.00	16100	20220913	-69.13	4800	20230829	3.54	12940	-61.59	20230206	4800	3.54	20230829	16100	-69.13	20220913	4800	3.54	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9603	N	N
110	20230908	120548	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4990	85	2	1.73	556430970	111376	59.74	4970	5050	4890	6370	3435	4905	4995.97	9.33	40250	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	5	1	41596529	2076	-4.32	0.92	12	0.27	-1155.00	5427.00	16100	20220913	-69.01	4800	20230829	3.96	12940	-61.44	20230206	4800	3.96	20230829	16100	-69.01	20220913	4800	3.96	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9603	N	N
111	20230908	110543	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4995	90	2	1.83	417799150	83630	44.86	4970	5050	4890	6370	3435	4905	4995.80	9.33	26275	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	5	1	41596529	2078	-4.32	0.92	12	0.20	-1155.00	5427.00	16100	20220913	-68.98	4800	20230829	4.06	12940	-61.40	20230206	4800	4.06	20230829	16100	-68.98	20220913	4800	4.06	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9603	N	N
112	20230908	100538	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5040	135	2	2.75	295972045	59373	31.85	4970	5050	4890	6370	3435	4905	4984.96	9.33	19582	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	10	1	41596529	2096	-4.36	0.93	12	0.14	-1155.00	5427.00	16100	20220913	-68.70	4800	20230829	5.00	12940	-61.05	20230206	4800	5.00	20230829	16100	-68.70	20220913	4800	5.00	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9603	N	N
113	20230908	090541	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4915	10	2	0.20	19612935	3991	2.14	4970	4970	4890	6370	3435	4905	4914.29	9.33	-1406	5088	4996	4938	4846	4788	4967	4817	208	1465	500	3430	5	1	41596529	2044	-4.26	0.91	12	0.01	-1155.00	5427.00	16100	20220913	-69.47	4800	20230829	2.40	12940	-62.02	20230206	4800	2.40	20230829	16100	-69.47	20220913	4800	2.40	20230829	0.50	Y	084990	500	207 억	3879312	N	N	9603	N	N
114	20230907	160532	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4905	-45	5	-0.91	918631465	185933	139.63	4950	5030	4880	6430	3465	4950	4940.66	9.38	-21797	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2040	-4.25	0.90	12	0.45	-1155.00	5427.00	16300	20220906	-69.91	4800	20230829	2.19	12940	-62.09	20230206	4800	2.19	20230829	16100	-69.53	20220913	4800	2.19	20230829	0.51	Y	084990	500	207 억	3900447	N	N	9603	N	N
115	20230907	150536	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4915	-35	5	-0.71	852742190	172565	129.59	4950	5030	4880	6430	3465	4950	4941.57	9.38	-17460	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2044	-4.26	0.91	12	0.41	-1155.00	5427.00	16300	20220906	-69.85	4800	20230829	2.40	12940	-62.02	20230206	4800	2.40	20230829	16100	-69.47	20220913	4800	2.40	20230829	0.51	Y	084990	500	207 억	3900447	N	N	12397	N	N
116	20230907	140532	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4920	-30	5	-0.61	797677545	161359	121.18	4950	5030	4880	6430	3465	4950	4943.49	9.38	-14015	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2047	-4.26	0.91	12	0.39	-1155.00	5427.00	16300	20220906	-69.82	4800	20230829	2.50	12940	-61.98	20230206	4800	2.50	20230829	16100	-69.44	20220913	4800	2.50	20230829	0.51	Y	084990	500	207 억	3900447	N	N	12397	N	N
117	20230907	130532	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4925	-25	5	-0.51	660046630	133328	100.13	4950	5030	4880	6430	3465	4950	4950.55	9.38	-11627	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2049	-4.26	0.91	12	0.32	-1155.00	5427.00	16300	20220906	-69.79	4800	20230829	2.60	12940	-61.94	20230206	4800	2.60	20230829	16100	-69.41	20220913	4800	2.60	20230829	0.51	Y	084990	500	207 억	3900447	N	N	12397	N	N
118	20230907	120540	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4885	-65	5	-1.31	572025770	115403	86.67	4950	5030	4885	6430	3465	4950	4956.77	9.38	-3552	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2032	-4.23	0.90	12	0.28	-1155.00	5427.00	16300	20220906	-70.03	4800	20230829	1.77	12940	-62.25	20230206	4800	1.77	20230829	16100	-69.66	20220913	4800	1.77	20230829	0.51	Y	084990	500	207 억	3900447	N	N	12397	N	N
119	20230907	110538	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4945	-5	5	-0.10	380238180	76407	57.38	4950	5030	4915	6430	3465	4950	4976.49	9.38	1905	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2057	-4.28	0.91	12	0.18	-1155.00	5427.00	16300	20220906	-69.66	4800	20230829	3.02	12940	-61.79	20230206	4800	3.02	20230829	16100	-69.29	20220913	4800	3.02	20230829	0.51	Y	084990	500	207 억	3900447	N	N	12397	N	N
120	20230907	100536	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4985	35	2	0.71	183293800	36665	27.53	4950	5030	4920	6430	3465	4950	4999.18	9.38	8403	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2074	-4.32	0.92	12	0.09	-1155.00	5427.00	16300	20220906	-69.42	4800	20230829	3.85	12940	-61.48	20230206	4800	3.85	20230829	16100	-69.04	20220913	4800	3.85	20230829	0.51	Y	084990	500	207 억	3900447	N	N	12397	N	N
121	20230907	090542	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4975	25	2	0.51	8694570	1757	1.32	4950	4975	4920	6430	3465	4950	4948.51	9.38	-508	5133	5041	4958	4866	4783	5087	4912	208	1480	500	3460	5	1	41596529	2069	-4.31	0.92	12	0.00	-1155.00	5427.00	16300	20220906	-69.48	4800	20230829	3.65	12940	-61.55	20230206	4800	3.65	20230829	16100	-69.10	20220913	4800	3.65	20230829	0.51	Y	084990	500	207 억	3900447	N	N	12397	N	N
122	20230906	160533	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4950	-35	5	-0.70	651634910	130948	99.82	4940	5050	4875	6480	3490	4985	4976.36	9.42	-17484	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	5	1	41596529	2059	-4.29	0.91	12	0.31	-1155.00	5427.00	17300	20220905	-71.39	4800	20230829	3.12	12940	-61.75	20230206	4800	3.12	20230829	16300	-69.63	20220906	4800	3.12	20230829	0.52	Y	084990	500	207 억	3918156	N	N	12397	N	N
123	20230906	150534	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4995	10	2	0.20	609666995	122493	93.38	4940	5050	4875	6480	3490	4985	4977.16	9.42	-16754	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	5	1	41596529	2078	-4.32	0.92	12	0.29	-1155.00	5427.00	17300	20220905	-71.13	4800	20230829	4.06	12940	-61.40	20230206	4800	4.06	20230829	16300	-69.36	20220906	4800	4.06	20230829	0.52	Y	084990	500	207 억	3918156	N	N	13406	N	N
124	20230906	140535	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4970	-15	5	-0.30	515209870	103531	78.92	4940	5050	4875	6480	3490	4985	4976.38	9.42	-13775	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	5	1	41596529	2067	-4.30	0.92	12	0.25	-1155.00	5427.00	17300	20220905	-71.27	4800	20230829	3.54	12940	-61.59	20230206	4800	3.54	20230829	16300	-69.51	20220906	4800	3.54	20230829	0.52	Y	084990	500	207 억	3918156	N	N	13406	N	N
125	20230906	130530	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4975	-10	5	-0.20	443822005	89156	67.96	4940	5050	4875	6480	3490	4985	4978.04	9.42	-5152	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	5	1	41596529	2069	-4.31	0.92	12	0.21	-1155.00	5427.00	17300	20220905	-71.24	4800	20230829	3.65	12940	-61.55	20230206	4800	3.65	20230829	16300	-69.48	20220906	4800	3.65	20230829	0.52	Y	084990	500	207 억	3918156	N	N	13406	N	N
126	20230906	120540	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4970	-15	5	-0.30	387977685	77922	59.40	4940	5050	4875	6480	3490	4985	4979.05	9.42	-3696	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	5	1	41596529	2067	-4.30	0.92	12	0.19	-1155.00	5427.00	17300	20220905	-71.27	4800	20230829	3.54	12940	-61.59	20230206	4800	3.54	20230829	16300	-69.51	20220906	4800	3.54	20230829	0.52	Y	084990	500	207 억	3918156	N	N	13406	N	N
127	20230906	110538	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	35	2	0.70	322886550	64884	49.46	4940	5050	4875	6480	3490	4985	4976.37	9.42	-754	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	10	1	41596529	2088	-4.35	0.93	12	0.16	-1155.00	5427.00	17300	20220905	-70.98	4800	20230829	4.58	12940	-61.21	20230206	4800	4.58	20230829	16300	-69.20	20220906	4800	4.58	20230829	0.52	Y	084990	500	207 억	3918156	N	N	13406	N	N
128	20230906	100522	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5000	15	2	0.30	223094920	44979	34.29	4940	5020	4875	6480	3490	4985	4959.98	9.42	-6614	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	10	1	41596529	2080	-4.33	0.92	12	0.11	-1155.00	5427.00	17300	20220905	-71.10	4800	20230829	4.17	12940	-61.36	20230206	4800	4.17	20230829	16300	-69.33	20220906	4800	4.17	20230829	0.52	Y	084990	500	207 억	3918156	N	N	13406	N	N
129	20230906	090528	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4920	-65	5	-1.30	72678440	14779	11.27	4940	5000	4875	6480	3490	4985	4917.68	9.42	-9308	5121	5052	4981	4912	4841	5087	4947	208	1495	500	3480	5	1	41596529	2047	-4.26	0.91	12	0.04	-1155.00	5427.00	17300	20220905	-71.56	4800	20230829	2.50	12940	-61.98	20230206	4800	2.50	20230829	16300	-69.82	20220906	4800	2.50	20230829	0.52	Y	084990	500	207 억	3918156	N	N	13406	N	N
130	20230905	160528	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4985	20	2	0.40	653844420	130867	97.74	4910	5050	4910	6450	3480	4965	4996.29	9.40	19777	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	5	1	41596529	2074	-4.32	0.92	12	0.31	-1155.00	5427.00	17300	20220905	-71.18	4800	20230829	3.85	12940	-61.48	20230206	4800	3.85	20230829	17300	-71.18	20220905	4800	3.85	20230829	0.49	Y	084990	500	207 억	3909344	N	N	13406	N	N
131	20230905	150539	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5000	35	2	0.70	609807580	122043	91.15	4910	5050	4910	6450	3480	4965	4996.66	9.40	15228	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	10	1	41596529	2080	-4.33	0.92	12	0.29	-1155.00	5427.00	17300	20220905	-71.10	4800	20230829	4.17	12940	-61.36	20230206	4800	4.17	20230829	17300	-71.10	20220905	4800	4.17	20230829	0.49	Y	084990	500	207 억	3909344	N	N	19666	N	N
132	20230905	140536	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5000	35	2	0.70	535071495	107118	80.00	4910	5050	4910	6450	3480	4965	4995.16	9.40	14513	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	10	1	41596529	2080	-4.33	0.92	12	0.26	-1155.00	5427.00	17300	20220905	-71.10	4800	20230829	4.17	12940	-61.36	20230206	4800	4.17	20230829	17300	-71.10	20220905	4800	4.17	20230829	0.49	Y	084990	500	207 억	3909344	N	N	19666	N	N
133	20230905	130517	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4995	30	2	0.60	448914775	89899	67.14	4910	5050	4910	6450	3480	4965	4993.55	9.40	16651	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	5	1	41596529	2078	-4.32	0.92	12	0.22	-1155.00	5427.00	17300	20220905	-71.13	4800	20230829	4.06	12940	-61.40	20230206	4800	4.06	20230829	17300	-71.13	20220905	4800	4.06	20230829	0.49	Y	084990	500	207 억	3909344	N	N	19666	N	N
134	20230905	120525	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4985	20	2	0.40	373763370	74838	55.89	4910	5050	4910	6450	3480	4965	4994.30	9.40	19225	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	5	1	41596529	2074	-4.32	0.92	12	0.18	-1155.00	5427.00	17300	20220905	-71.18	4800	20230829	3.85	12940	-61.48	20230206	4800	3.85	20230829	17300	-71.18	20220905	4800	3.85	20230829	0.49	Y	084990	500	207 억	3909344	N	N	19666	N	N
135	20230905	110529	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5010	45	2	0.91	330735505	66217	49.46	4910	5050	4910	6450	3480	4965	4994.72	9.40	17724	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	10	1	41596529	2084	-4.34	0.92	12	0.16	-1155.00	5427.00	17300	20220905	-71.04	4800	20230829	4.38	12940	-61.28	20230206	4800	4.38	20230829	17300	-71.04	20220905	4800	4.38	20230829	0.49	Y	084990	500	207 억	3909344	N	N	19666	N	N
136	20230905	100523	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5000	35	2	0.70	179465145	36024	26.91	4910	5030	4910	6450	3480	4965	4981.82	9.40	6998	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	10	1	41596529	2080	-4.33	0.92	12	0.09	-1155.00	5427.00	17300	20220905	-71.10	4800	20230829	4.17	12940	-61.36	20230206	4800	4.17	20230829	17300	-71.10	20220905	4800	4.17	20230829	0.49	Y	084990	500	207 억	3909344	N	N	19666	N	N
137	20230905	090520	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4970	5	2	0.10	13530045	2736	2.04	4910	4975	4910	6450	3480	4965	4945.19	9.40	525	5091	5027	4946	4882	4801	5060	4915	208	1485	500	3470	5	1	41596529	2067	-4.30	0.92	12	0.01	-1155.00	5427.00	17300	20220905	-71.27	4800	20230829	3.54	12940	-61.59	20230206	4800	3.54	20230829	17300	-71.27	20220905	4800	3.54	20230829	0.49	Y	084990	500	207 억	3909344	N	N	19666	N	N
138	20230904	160520	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4965	5	2	0.10	662989315	133840	63.42	4960	5010	4865	6440	3475	4960	4953.60	9.36	14723	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	5	1	41596529	2065	-4.30	0.91	12	0.32	-1155.00	5427.00	17300	20220905	-71.30	4800	20230829	3.44	12940	-61.63	20230206	4800	3.44	20230829	17300	-71.30	20220905	4800	3.44	20230829	0.47	Y	084990	500	207 억	3895268	N	N	19666	N	N
139	20230904	150514	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4940	-20	5	-0.40	628374955	126856	60.11	4960	5010	4865	6440	3475	4960	4953.45	9.36	14284	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	5	1	41596529	2055	-4.28	0.91	12	0.30	-1155.00	5427.00	17300	20220905	-71.45	4800	20230829	2.92	12940	-61.82	20230206	4800	2.92	20230829	17300	-71.45	20220905	4800	2.92	20230829	0.47	Y	084990	500	207 억	3895268	N	N	42524	N	N
140	20230904	140509	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4950	-10	5	-0.20	568982900	114854	54.42	4960	5010	4865	6440	3475	4960	4953.97	9.36	15647	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	5	1	41596529	2059	-4.29	0.91	12	0.28	-1155.00	5427.00	17300	20220905	-71.39	4800	20230829	3.12	12940	-61.75	20230206	4800	3.12	20230829	17300	-71.39	20220905	4800	3.12	20230829	0.47	Y	084990	500	207 억	3895268	N	N	42524	N	N
141	20230904	130518	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4950	-10	5	-0.20	503147465	101533	48.11	4960	5010	4865	6440	3475	4960	4955.51	9.36	17301	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	5	1	41596529	2059	-4.29	0.91	12	0.24	-1155.00	5427.00	17300	20220905	-71.39	4800	20230829	3.12	12940	-61.75	20230206	4800	3.12	20230829	17300	-71.39	20220905	4800	3.12	20230829	0.47	Y	084990	500	207 억	3895268	N	N	42524	N	N
142	20230904	120509	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4965	5	2	0.10	444910495	89782	42.54	4960	5010	4865	6440	3475	4960	4955.45	9.36	22915	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	5	1	41596529	2065	-4.30	0.91	12	0.22	-1155.00	5427.00	17300	20220905	-71.30	4800	20230829	3.44	12940	-61.63	20230206	4800	3.44	20230829	17300	-71.30	20220905	4800	3.44	20230829	0.47	Y	084990	500	207 억	3895268	N	N	42524	N	N
143	20230904	110502	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4990	30	2	0.60	381091125	76939	36.45	4960	5010	4865	6440	3475	4960	4953.16	9.36	22159	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	5	1	41596529	2076	-4.32	0.92	12	0.18	-1155.00	5427.00	17300	20220905	-71.16	4800	20230829	3.96	12940	-61.44	20230206	4800	3.96	20230829	17300	-71.16	20220905	4800	3.96	20230829	0.47	Y	084990	500	207 억	3895268	N	N	42524	N	N
144	20230904	100504	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5000	40	2	0.81	286382935	57928	27.45	4960	5010	4865	6440	3475	4960	4943.77	9.36	14716	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	10	1	41596529	2080	-4.33	0.92	12	0.14	-1155.00	5427.00	17300	20220905	-71.10	4800	20230829	4.17	12940	-61.36	20230206	4800	4.17	20230829	17300	-71.10	20220905	4800	4.17	20230829	0.47	Y	084990	500	207 억	3895268	N	N	42524	N	N
145	20230904	090514	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4875	-85	5	-1.71	74717490	15287	7.24	4960	4960	4865	6440	3475	4960	4887.65	9.36	-936	5113	5036	4963	4886	4813	5000	4850	208	1480	500	3470	5	1	41596529	2028	-4.22	0.90	12	0.04	-1155.00	5427.00	17300	20220905	-71.82	4800	20230829	1.56	12940	-62.33	20230206	4800	1.56	20230829	17300	-71.82	20220905	4800	1.56	20230829	0.47	Y	084990	500	207 억	3895268	N	N	42524	N	N
146	20230901	160506	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4960	-40	5	-0.80	1045061285	211044	21.46	5000	5040	4890	6500	3500	5000	4951.85	9.39	-13036	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	5	1	41596529	2063	-4.29	0.91	12	0.51	-1155.00	5427.00	17300	20220905	-71.33	4800	20230829	3.33	12940	-61.67	20230206	4800	3.33	20230829	17300	-71.33	20220905	4800	3.33	20230829	0.47	Y	084990	500	207 억	3907517	N	N	42524	N	N
147	20230901	150513	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4900	-100	5	-2.00	935047185	188751	19.19	5000	5040	4890	6500	3500	5000	4953.87	9.39	-15862	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	5	1	41596529	2038	-4.24	0.90	12	0.45	-1155.00	5427.00	17300	20220905	-71.68	4800	20230829	2.08	12940	-62.13	20230206	4800	2.08	20230829	17300	-71.68	20220905	4800	2.08	20230829	0.47	Y	084990	500	207 억	3907517	N	N	56774	N	N
148	20230901	140513	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4915	-85	5	-1.70	796832225	160555	16.33	5000	5040	4905	6500	3500	5000	4962.99	9.39	-11882	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	5	1	41596529	2044	-4.26	0.91	12	0.39	-1155.00	5427.00	17300	20220905	-71.59	4800	20230829	2.40	12940	-62.02	20230206	4800	2.40	20230829	17300	-71.59	20220905	4800	2.40	20230829	0.47	Y	084990	500	207 억	3907517	N	N	56774	N	N
149	20230901	130500	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4945	-55	5	-1.10	685309790	137915	14.02	5000	5040	4940	6500	3500	5000	4969.07	9.39	-6371	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	5	1	41596529	2057	-4.28	0.91	12	0.33	-1155.00	5427.00	17300	20220905	-71.42	4800	20230829	3.02	12940	-61.79	20230206	4800	3.02	20230829	17300	-71.42	20220905	4800	3.02	20230829	0.47	Y	084990	500	207 억	3907517	N	N	56774	N	N
150	20230901	120505	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4960	-40	5	-0.80	597181035	120127	12.22	5000	5040	4940	6500	3500	5000	4971.25	9.39	-5464	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	5	1	41596529	2063	-4.29	0.91	12	0.29	-1155.00	5427.00	17300	20220905	-71.33	4800	20230829	3.33	12940	-61.67	20230206	4800	3.33	20230829	17300	-71.33	20220905	4800	3.33	20230829	0.47	Y	084990	500	207 억	3907517	N	N	56774	N	N
151	20230901	110506	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4990	-10	5	-0.20	459530455	92337	9.39	5000	5040	4945	6500	3500	5000	4976.67	9.39	76	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	5	1	41596529	2076	-4.32	0.92	12	0.22	-1155.00	5427.00	17300	20220905	-71.16	4800	20230829	3.96	12940	-61.44	20230206	4800	3.96	20230829	17300	-71.16	20220905	4800	3.96	20230829	0.47	Y	084990	500	207 억	3907517	N	N	56774	N	N
152	20230901	100503	57	100.00	KSQ150		기타서비스	N	N	N	N	N	4980	-20	5	-0.40	322112035	64729	6.58	5000	5040	4945	6500	3500	5000	4976.32	9.39	-8642	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	5	1	41596529	2072	-4.31	0.92	12	0.16	-1155.00	5427.00	17300	20220905	-71.21	4800	20230829	3.75	12940	-61.51	20230206	4800	3.75	20230829	17300	-71.21	20220905	4800	3.75	20230829	0.47	Y	084990	500	207 억	3907517	N	N	56774	N	N
153	20230901	090457	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	20	2	0.40	29527475	5903	0.60	5000	5040	4990	6500	3500	5000	5002.11	9.39	-671	5370	5185	5065	4880	4760	5125	4820	208	1500	500	3500	10	1	41596529	2088	-4.35	0.93	12	0.01	-1155.00	5427.00	17300	20220905	-70.98	4800	20230829	4.58	12940	-61.21	20230206	4800	4.58	20230829	17300	-70.98	20220905	4800	4.58	20230829	0.47	Y	084990	500	207 억	3907517	N	N	56774	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History