KissMeData/036830/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160438	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32600	-1450	5	-4.26	5051014000	154327	139.39	34100	34100	32100	44250	23850	34050	32729.30	2.69	19210	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6834	10.65	0.59	12	0.74	3062.00	55263.00	41000	20230901	-20.49	22350	20221031	45.86	41000	-20.49	20230901	23700	37.55	20230228	41000	-20.49	20230901	22350	45.86	20221031	1.64	Y	036830	500	104 억	564004	N	N	8213	N	N
3	20231031	150444	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32750	-1300	5	-3.82	4834286100	147687	133.39	34100	34100	32100	44250	23850	34050	32733.32	2.69	20739	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6866	10.70	0.59	12	0.70	3062.00	55263.00	41000	20230901	-20.12	22350	20221031	46.53	41000	-20.12	20230901	23700	38.19	20230228	41000	-20.12	20230901	22350	46.53	20221031	1.64	Y	036830	500	104 억	564004	N	N	10593	N	N
4	20231031	140448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32400	-1650	5	-4.85	3728829950	113533	102.54	34100	34100	32100	44250	23850	34050	32843.58	2.69	3011	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6792	10.58	0.59	12	0.54	3062.00	55263.00	41000	20230901	-20.98	22350	20221031	44.97	41000	-20.98	20230901	23700	36.71	20230228	41000	-20.98	20230901	22350	44.97	20221031	1.64	Y	036830	500	104 억	564004	N	N	10593	N	N
5	20231031	130445	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32600	-1450	5	-4.26	3215733500	97721	88.26	34100	34100	32100	44250	23850	34050	32907.29	2.69	-936	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6834	10.65	0.59	12	0.47	3062.00	55263.00	41000	20230901	-20.49	22350	20221031	45.86	41000	-20.49	20230901	23700	37.55	20230228	41000	-20.49	20230901	22350	45.86	20221031	1.64	Y	036830	500	104 억	564004	N	N	10593	N	N
6	20231031	120441	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33000	-1050	5	-3.08	2531429150	76789	69.36	34100	34100	32300	44250	23850	34050	32966.04	2.69	-5597	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6918	10.78	0.60	12	0.37	3062.00	55263.00	41000	20230901	-19.51	22350	20221031	47.65	41000	-19.51	20230901	23700	39.24	20230228	41000	-19.51	20230901	22350	47.65	20221031	1.64	Y	036830	500	104 억	564004	N	N	10593	N	N
7	20231031	110454	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33100	-950	5	-2.79	2224971900	67523	60.99	34100	34100	32300	44250	23850	34050	32951.32	2.69	-3609	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6939	10.81	0.60	12	0.32	3062.00	55263.00	41000	20230901	-19.27	22350	20221031	48.10	41000	-19.27	20230901	23700	39.66	20230228	41000	-19.27	20230901	22350	48.10	20221031	1.64	Y	036830	500	104 억	564004	N	N	10593	N	N
8	20231031	100448	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33150	-900	5	-2.64	1756400350	53310	48.15	34100	34100	32300	44250	23850	34050	32946.92	2.69	-8903	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6950	10.83	0.60	12	0.25	3062.00	55263.00	41000	20230901	-19.15	22350	20221031	48.32	41000	-19.15	20230901	23700	39.87	20230228	41000	-19.15	20230901	22350	48.32	20221031	1.64	Y	036830	500	104 억	564004	N	N	10593	N	N
9	20231031	090444	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33050	-1000	5	-2.94	383691100	11468	10.36	34100	34100	33050	44250	23850	34050	33457.54	2.69	-1210	35250	34650	34100	33500	32950	34950	33800	105	10200	500	24510	50	1	20964056	6929	10.79	0.60	12	0.05	3062.00	55263.00	41000	20230901	-19.39	22350	20221031	47.87	41000	-19.39	20230901	23700	39.45	20230228	41000	-19.39	20230901	22350	47.87	20221031	1.64	Y	036830	500	104 억	564004	N	N	10593	N	N
10	20231030	160439	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34050	-50	5	-0.15	3758099250	110359	35.64	34000	34700	33550	44300	23900	34100	34053.39	2.96	-13825	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7138	11.12	0.62	12	0.53	3062.00	55263.00	41000	20230901	-16.95	22350	20221031	52.35	41000	-16.95	20230901	23700	43.67	20230228	41000	-16.95	20230901	22350	52.35	20221031	1.99	Y	036830	500	104 억	620593	N	N	10593	N	N
11	20231030	150429	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	-150	5	-0.44	3584723950	105247	33.99	34000	34700	33550	44300	23900	34100	34060.09	2.96	-13209	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7117	11.09	0.61	12	0.50	3062.00	55263.00	41000	20230901	-17.20	22350	20221031	51.90	41000	-17.20	20230901	23700	43.25	20230228	41000	-17.20	20230901	22350	51.90	20221031	1.99	Y	036830	500	104 억	620593	N	N	7832	N	N
12	20231030	140432	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34100	0	3	0.00	3225931100	94681	30.58	34000	34700	33550	44300	23900	34100	34071.57	2.96	-11241	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7149	11.14	0.62	12	0.45	3062.00	55263.00	41000	20230901	-16.83	22350	20221031	52.57	41000	-16.83	20230901	23700	43.88	20230228	41000	-16.83	20230901	22350	52.57	20221031	1.99	Y	036830	500	104 억	620593	N	N	7832	N	N
13	20231030	130431	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34450	350	2	1.03	2919854150	85736	27.69	34000	34700	33550	44300	23900	34100	34056.32	2.96	-9605	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7222	11.25	0.62	12	0.41	3062.00	55263.00	41000	20230901	-15.98	22350	20221031	54.14	41000	-15.98	20230901	23700	45.36	20230228	41000	-15.98	20230901	22350	54.14	20221031	1.99	Y	036830	500	104 억	620593	N	N	7832	N	N
14	20231030	120425	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33800	-300	5	-0.88	2495870200	73412	23.71	34000	34600	33550	44300	23900	34100	33998.07	2.96	-5989	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7086	11.04	0.61	12	0.35	3062.00	55263.00	41000	20230901	-17.56	22350	20221031	51.23	41000	-17.56	20230901	23700	42.62	20230228	41000	-17.56	20230901	22350	51.23	20221031	1.99	Y	036830	500	104 억	620593	N	N	7832	N	N
15	20231030	110426	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33800	-300	5	-0.88	2119654500	62314	20.12	34000	34600	33550	44300	23900	34100	34015.65	2.96	-1783	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7086	11.04	0.61	12	0.30	3062.00	55263.00	41000	20230901	-17.56	22350	20221031	51.23	41000	-17.56	20230901	23700	42.62	20230228	41000	-17.56	20230901	22350	51.23	20221031	1.99	Y	036830	500	104 억	620593	N	N	7832	N	N
16	20231030	100429	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34000	-100	5	-0.29	1838842800	53995	17.44	34000	34600	33550	44300	23900	34100	34055.77	2.96	-411	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7128	11.10	0.62	12	0.26	3062.00	55263.00	41000	20230901	-17.07	22350	20221031	52.13	41000	-17.07	20230901	23700	43.46	20230228	41000	-17.07	20230901	22350	52.13	20221031	1.99	Y	036830	500	104 억	620593	N	N	7832	N	N
17	20231030	090424	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33900	-200	5	-0.59	209024150	6162	1.99	34000	34100	33650	44300	23900	34100	33920.43	2.96	-1677	36600	35350	33300	32050	30000	35975	32675	105	10200	500	24550	50	1	20964056	7107	11.07	0.61	12	0.03	3062.00	55263.00	41000	20230901	-17.32	22350	20221031	51.68	41000	-17.32	20230901	23700	43.04	20230228	41000	-17.32	20230901	22350	51.68	20221031	1.99	Y	036830	500	104 억	620593	N	N	7832	N	N
18	20231027	150427	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34050	2850	2	9.13	9852580000	296108	88.29	31250	34550	31250	40550	21850	31200	33281.06	2.90	2802	34666	32932	31616	29882	28566	32275	29225	105	9350	500	22460	50	1	20964056	7138	11.12	0.62	12	1.41	3062.00	55263.00	41000	20230901	-16.95	22350	20221031	52.35	41000	-16.95	20230901	23700	43.67	20230228	41000	-16.95	20230901	22350	52.35	20221031	2.32	Y	036830	500	104 억	607117	N	N	10809	N	N
19	20231027	140425	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34100	2900	2	9.29	9074091400	273263	81.48	31250	34550	31250	40550	21850	31200	33214.26	2.90	7316	34666	32932	31616	29882	28566	32275	29225	105	9350	500	22460	50	1	20964056	7149	11.14	0.62	12	1.30	3062.00	55263.00	41000	20230901	-16.83	22350	20221031	52.57	41000	-16.83	20230901	23700	43.88	20230228	41000	-16.83	20230901	22350	52.57	20221031	2.32	Y	036830	500	104 억	607117	N	N	10809	N	N
20	20231027	130421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33850	2650	2	8.49	8182359200	246826	73.59	31250	34550	31250	40550	21850	31200	33158.73	2.90	12908	34666	32932	31616	29882	28566	32275	29225	105	9350	500	22460	50	1	20964056	7096	11.05	0.61	12	1.18	3062.00	55263.00	41000	20230901	-17.44	22350	20221031	51.45	41000	-17.44	20230901	23700	42.83	20230228	41000	-17.44	20230901	22350	51.45	20221031	2.32	Y	036830	500	104 억	607117	N	N	10809	N	N
21	20231027	120428	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34400	3200	2	10.26	7192247750	217677	64.90	31250	34550	31250	40550	21850	31200	33049.93	2.90	5416	34666	32932	31616	29882	28566	32275	29225	105	9350	500	22460	50	1	20964056	7212	11.23	0.62	12	1.04	3062.00	55263.00	41000	20230901	-16.10	22350	20221031	53.91	41000	-16.10	20230901	23700	45.15	20230228	41000	-16.10	20230901	22350	53.91	20221031	2.32	Y	036830	500	104 억	607117	N	N	10809	N	N
22	20231027	110432	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33050	1850	2	5.93	4502941350	138282	41.23	31250	33600	31250	40550	21850	31200	32574.01	2.90	9594	34666	32932	31616	29882	28566	32275	29225	105	9350	500	22460	50	1	20964056	6929	10.79	0.60	12	0.66	3062.00	55263.00	41000	20230901	-19.39	22350	20221031	47.87	41000	-19.39	20230901	23700	39.45	20230228	41000	-19.39	20230901	22350	47.87	20221031	2.32	Y	036830	500	104 억	607117	N	N	10809	N	N
23	20231027	100427	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32400	1200	2	3.85	3292510800	101630	30.30	31250	33250	31250	40550	21850	31200	32409.67	2.90	6519	34666	32932	31616	29882	28566	32275	29225	105	9350	500	22460	50	1	20964056	6792	10.58	0.59	12	0.48	3062.00	55263.00	41000	20230901	-20.98	22350	20221031	44.97	41000	-20.98	20230901	23700	36.71	20230228	41000	-20.98	20230901	22350	44.97	20221031	2.32	Y	036830	500	104 억	607117	N	N	10809	N	N
24	20231027	090423	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31800	600	2	1.92	663932100	21038	6.27	31250	32000	31250	40550	21850	31200	31577.76	2.90	8488	34666	32932	31616	29882	28566	32275	29225	105	9350	500	22460	50	1	20964056	6667	10.39	0.58	12	0.10	3062.00	55263.00	41000	20230901	-22.44	22350	20221031	42.28	41000	-22.44	20230901	23700	34.18	20230228	41000	-22.44	20230901	22350	42.28	20221031	2.32	Y	036830	500	104 억	607117	N	N	10809	N	N
25	20231026	160420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31200	-2050	5	-6.17	10498163950	333186	125.25	32350	33350	30300	43200	23300	33250	31508.48	2.57	75174	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6541	10.19	0.56	12	1.59	3062.00	55263.00	41000	20230901	-23.90	22350	20221031	39.60	41000	-23.90	20230901	23700	31.65	20230228	41000	-23.90	20230901	22350	39.60	20221031	2.37	Y	036830	500	104 억	539764	N	N	10809	N	N
26	20231026	150420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31350	-1900	5	-5.71	9952575900	315642	118.65	32350	33350	30300	43200	23300	33250	31530.92	2.57	73077	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6572	10.24	0.57	12	1.51	3062.00	55263.00	41000	20230901	-23.54	22350	20221031	40.27	41000	-23.54	20230901	23700	32.28	20230228	41000	-23.54	20230901	22350	40.27	20221031	2.37	Y	036830	500	104 억	539764	N	N	8531	N	N
27	20231026	140421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31000	-2250	5	-6.77	8658755100	274274	103.10	32350	33350	30300	43200	23300	33250	31569.39	2.57	78657	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6499	10.12	0.56	12	1.31	3062.00	55263.00	41000	20230901	-24.39	22350	20221031	38.70	41000	-24.39	20230901	23700	30.80	20230228	41000	-24.39	20230901	22350	38.70	20221031	2.37	Y	036830	500	104 억	539764	N	N	8531	N	N
28	20231026	130420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	30700	-2550	5	-7.67	7429374350	234211	88.04	32350	33350	30550	43200	23300	33250	31720.50	2.57	65484	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6436	10.03	0.56	12	1.12	3062.00	55263.00	41000	20230901	-25.12	22350	20221031	37.36	41000	-25.12	20230901	23700	29.54	20230228	41000	-25.12	20230901	22350	37.36	20221031	2.37	Y	036830	500	104 억	539764	N	N	8531	N	N
29	20231026	120420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31350	-1900	5	-5.71	6403727900	201016	75.56	32350	33350	30900	43200	23300	33250	31856.43	2.57	56539	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6572	10.24	0.57	12	0.96	3062.00	55263.00	41000	20230901	-23.54	22350	20221031	40.27	41000	-23.54	20230901	23700	32.28	20230228	41000	-23.54	20230901	22350	40.27	20221031	2.37	Y	036830	500	104 억	539764	N	N	8531	N	N
30	20231026	110423	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31800	-1450	5	-4.36	4551501550	141772	53.29	32350	33350	31450	43200	23300	33250	32103.93	2.57	31660	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6667	10.39	0.58	12	0.68	3062.00	55263.00	41000	20230901	-22.44	22350	20221031	42.28	41000	-22.44	20230901	23700	34.18	20230228	41000	-22.44	20230901	22350	42.28	20221031	2.37	Y	036830	500	104 억	539764	N	N	8531	N	N
31	20231026	100423	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31850	-1400	5	-4.21	3304479250	102563	38.55	32350	33350	31450	43200	23300	33250	32218.47	2.57	25330	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6677	10.40	0.58	12	0.49	3062.00	55263.00	41000	20230901	-22.32	22350	20221031	42.51	41000	-22.32	20230901	23700	34.39	20230228	41000	-22.32	20230901	22350	42.51	20221031	2.37	Y	036830	500	104 억	539764	N	N	8531	N	N
32	20231026	090421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33050	-200	5	-0.60	508776850	15511	5.83	32350	33350	32350	43200	23300	33250	32799.44	2.57	6320	37483	35366	34133	32016	30783	34750	31400	105	9950	500	23940	50	1	20964056	6929	10.79	0.60	12	0.07	3062.00	55263.00	41000	20230901	-19.39	22350	20221031	47.87	41000	-19.39	20230901	23700	39.45	20230228	41000	-19.39	20230901	22350	47.87	20221031	2.37	Y	036830	500	104 억	539764	N	N	8531	N	N
33	20231025	160422	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33250	-2450	5	-6.86	9023192850	264279	100.93	35750	36250	32900	46400	25000	35700	34143.66	2.40	37507	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	6971	10.86	0.60	12	1.26	3062.00	55263.00	41000	20230901	-18.90	22350	20221031	48.77	41000	-18.90	20230901	23700	40.30	20230228	41000	-18.90	20230901	22350	48.77	20221031	2.26	Y	036830	500	104 억	504091	N	N	8531	N	N
34	20231025	150422	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33100	-2600	5	-7.28	8410389000	245791	93.87	35750	36250	32950	46400	25000	35700	34217.16	2.40	30303	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	6939	10.81	0.60	12	1.17	3062.00	55263.00	41000	20230901	-19.27	22350	20221031	48.10	41000	-19.27	20230901	23700	39.66	20230228	41000	-19.27	20230901	22350	48.10	20221031	2.26	Y	036830	500	104 억	504091	N	N	15489	N	N
35	20231025	140419	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34000	-1700	5	-4.76	7206188550	209792	80.12	35750	36250	33500	46400	25000	35700	34348.69	2.40	31186	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	7128	11.10	0.62	12	1.00	3062.00	55263.00	41000	20230901	-17.07	22350	20221031	52.13	41000	-17.07	20230901	23700	43.46	20230228	41000	-17.07	20230901	22350	52.13	20221031	2.26	Y	036830	500	104 억	504091	N	N	15489	N	N
36	20231025	130421	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33850	-1850	5	-5.18	6676443000	194137	74.14	35750	36250	33500	46400	25000	35700	34389.83	2.40	36365	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	7096	11.05	0.61	12	0.93	3062.00	55263.00	41000	20230901	-17.44	22350	20221031	51.45	41000	-17.44	20230901	23700	42.83	20230228	41000	-17.44	20230901	22350	51.45	20221031	2.26	Y	036830	500	104 억	504091	N	N	15489	N	N
37	20231025	120420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	-1750	5	-4.90	6214354000	180483	68.93	35750	36250	33500	46400	25000	35700	34431.23	2.40	42729	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	7117	11.09	0.61	12	0.86	3062.00	55263.00	41000	20230901	-17.20	22350	20221031	51.90	41000	-17.20	20230901	23700	43.25	20230228	41000	-17.20	20230901	22350	51.90	20221031	2.26	Y	036830	500	104 억	504091	N	N	15489	N	N
38	20231025	110419	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33950	-1750	5	-4.90	5403877000	156563	59.79	35750	36250	33500	46400	25000	35700	34515.07	2.40	48251	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	7117	11.09	0.61	12	0.75	3062.00	55263.00	41000	20230901	-17.20	22350	20221031	51.90	41000	-17.20	20230901	23700	43.25	20230228	41000	-17.20	20230901	22350	51.90	20221031	2.26	Y	036830	500	104 억	504091	N	N	15489	N	N
39	20231025	100420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34150	-1550	5	-4.34	3707500550	106552	40.69	35750	36250	33850	46400	25000	35700	34794.54	2.40	38818	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	7159	11.15	0.62	12	0.51	3062.00	55263.00	41000	20230901	-16.71	22350	20221031	52.80	41000	-16.71	20230901	23700	44.09	20230228	41000	-16.71	20230901	22350	52.80	20221031	2.26	Y	036830	500	104 억	504091	N	N	15489	N	N
40	20231025	090419	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35300	-400	5	-1.12	379286850	10606	4.05	35750	36250	35300	46400	25000	35700	35762.00	2.40	560	38066	36882	35066	33882	32066	35975	32975	105	10700	500	25700	50	1	20964056	7400	11.53	0.64	12	0.05	3062.00	55263.00	41000	20230901	-13.90	22350	20221031	57.94	41000	-13.90	20230901	23700	48.95	20230228	41000	-13.90	20230901	22350	57.94	20221031	2.26	Y	036830	500	104 억	504091	N	N	15489	N	N
41	20231024	160410	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35700	550	2	1.56	9094295250	259904	129.15	36100	36250	33250	45650	24650	35150	34989.79	2.42	3375	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7484	11.66	0.65	12	1.24	3062.00	55263.00	41000	20230901	-12.93	22350	20221031	59.73	41000	-12.93	20230901	23700	50.63	20230228	41000	-12.93	20230901	22350	59.73	20221031	2.30	Y	036830	500	104 억	506573	N	N	15489	N	N
42	20231024	150418	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35950	800	2	2.28	8665550100	247973	123.22	36100	36100	33250	45650	24650	35150	34945.32	2.42	2745	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7537	11.74	0.65	12	1.18	3062.00	55263.00	41000	20230901	-12.32	22350	20221031	60.85	41000	-12.32	20230901	23700	51.69	20230228	41000	-12.32	20230901	22350	60.85	20221031	2.30	Y	036830	500	104 억	506573	N	N	27938	N	N
43	20231024	140409	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35550	400	2	1.14	7314531100	210177	104.44	36100	36100	33250	45650	24650	35150	34801.33	2.42	3228	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7453	11.61	0.64	12	1.00	3062.00	55263.00	41000	20230901	-13.29	22350	20221031	59.06	41000	-13.29	20230901	23700	50.00	20230228	41000	-13.29	20230901	22350	59.06	20221031	2.30	Y	036830	500	104 억	506573	N	N	27938	N	N
44	20231024	130416	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34750	-400	5	-1.14	6522111100	187627	93.23	36100	36100	33250	45650	24650	35150	34760.50	2.42	7220	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7285	11.35	0.63	12	0.89	3062.00	55263.00	41000	20230901	-15.24	22350	20221031	55.48	41000	-15.24	20230901	23700	46.62	20230228	41000	-15.24	20230901	22350	55.48	20221031	2.30	Y	036830	500	104 억	506573	N	N	27938	N	N
45	20231024	120420	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35300	150	2	0.43	5948396650	171342	85.14	36100	36100	33250	45650	24650	35150	34715.84	2.42	4971	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7400	11.53	0.64	12	0.82	3062.00	55263.00	41000	20230901	-13.90	22350	20221031	57.94	41000	-13.90	20230901	23700	48.95	20230228	41000	-13.90	20230901	22350	57.94	20221031	2.30	Y	036830	500	104 억	506573	N	N	27938	N	N
46	20231024	110415	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34300	-850	5	-2.42	4897161000	141337	70.23	36100	36100	33250	45650	24650	35150	34647.88	2.42	16029	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7191	11.20	0.62	12	0.67	3062.00	55263.00	41000	20230901	-16.34	22350	20221031	53.47	41000	-16.34	20230901	23700	44.73	20230228	41000	-16.34	20230901	22350	53.47	20221031	2.30	Y	036830	500	104 억	506573	N	N	27938	N	N
47	20231024	100411	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35000	-150	5	-0.43	2594838350	73429	36.49	36100	36100	34400	45650	24650	35150	35338.74	2.42	-3400	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7337	11.43	0.63	12	0.35	3062.00	55263.00	41000	20230901	-14.63	22350	20221031	56.60	41000	-14.63	20230901	23700	47.68	20230228	41000	-14.63	20230901	22350	56.60	20221031	2.30	Y	036830	500	104 억	506573	N	N	27938	N	N
48	20231024	090414	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35400	250	2	0.71	586246800	16348	8.12	36100	36100	35400	45650	24650	35150	35872.17	2.42	-3051	37850	36500	35650	34300	33450	36075	33875	105	10500	500	25300	50	1	20964056	7421	11.56	0.64	12	0.08	3062.00	55263.00	41000	20230901	-13.66	22350	20221031	58.39	41000	-13.66	20230901	23700	49.37	20230228	41000	-13.66	20230901	22350	58.39	20221031	2.30	Y	036830	500	104 억	506573	N	N	27938	N	N
49	20231023	160409	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35150	-1350	5	-3.70	7058969800	198553	42.99	36200	37000	34800	47450	25550	36500	35551.89	2.46	-845	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7369	11.48	0.64	12	0.95	3062.00	55263.00	41000	20230901	-14.27	22350	20221031	57.27	41000	-14.27	20230901	23700	48.31	20230228	41000	-14.27	20230901	22350	57.27	20221031	2.36	Y	036830	500	104 억	514914	N	N	27938	N	N
50	20231023	150409	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35450	-1050	5	-2.88	6600316900	185526	40.17	36200	37000	34800	47450	25550	36500	35575.97	2.46	-2698	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7432	11.58	0.64	12	0.88	3062.00	55263.00	41000	20230901	-13.54	22350	20221031	58.61	41000	-13.54	20230901	23700	49.58	20230228	41000	-13.54	20230901	22350	58.61	20221031	2.36	Y	036830	500	104 억	514914	N	N	51396	N	N
51	20231023	140410	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35450	-1050	5	-2.88	6069772800	170476	36.91	36200	37000	34800	47450	25550	36500	35604.57	2.46	-2589	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7432	11.58	0.64	12	0.81	3062.00	55263.00	41000	20230901	-13.54	22350	20221031	58.61	41000	-13.54	20230901	23700	49.58	20230228	41000	-13.54	20230901	22350	58.61	20221031	2.36	Y	036830	500	104 억	514914	N	N	51396	N	N
52	20231023	130411	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34950	-1550	5	-4.25	5444891800	152785	33.08	36200	37000	34800	47450	25550	36500	35637.30	2.46	-3890	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7327	11.41	0.63	12	0.73	3062.00	55263.00	41000	20230901	-14.76	22350	20221031	56.38	41000	-14.76	20230901	23700	47.47	20230228	41000	-14.76	20230901	22350	56.38	20221031	2.36	Y	036830	500	104 억	514914	N	N	51396	N	N
53	20231023	120408	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34900	-1600	5	-4.38	4900282550	137214	29.71	36200	37000	34800	47450	25550	36500	35712.39	2.46	-249	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7316	11.40	0.63	12	0.65	3062.00	55263.00	41000	20230901	-14.88	22350	20221031	56.15	41000	-14.88	20230901	23700	47.26	20230228	41000	-14.88	20230901	22350	56.15	20221031	2.36	Y	036830	500	104 억	514914	N	N	51396	N	N
54	20231023	110408	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35150	-1350	5	-3.70	3994036650	111337	24.11	36200	37000	35000	47450	25550	36500	35873.10	2.46	-5883	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7369	11.48	0.64	12	0.53	3062.00	55263.00	41000	20230901	-14.27	22350	20221031	57.27	41000	-14.27	20230901	23700	48.31	20230228	41000	-14.27	20230901	22350	57.27	20221031	2.36	Y	036830	500	104 억	514914	N	N	51396	N	N
55	20231023	100405	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35900	-600	5	-1.64	2943586500	81717	17.69	36200	37000	35250	47450	25550	36500	36021.40	2.46	608	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7526	11.72	0.65	12	0.39	3062.00	55263.00	41000	20230901	-12.44	22350	20221031	60.63	41000	-12.44	20230901	23700	51.48	20230228	41000	-12.44	20230901	22350	60.63	20221031	2.36	Y	036830	500	104 억	514914	N	N	51396	N	N
56	20231023	090413	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35900	-600	5	-1.64	605049450	16644	3.60	36200	37000	35850	47450	25550	36500	36351.93	2.46	-1200	40266	38382	35416	33532	30566	39325	34475	105	10950	500	26280	50	1	20964056	7526	11.72	0.65	12	0.08	3062.00	55263.00	41000	20230901	-12.44	22350	20221031	60.63	41000	-12.44	20230901	23700	51.48	20230228	41000	-12.44	20230901	22350	60.63	20221031	2.36	Y	036830	500	104 억	514914	N	N	51396	N	N
57	20231020	160409	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36500	1200	2	3.40	16124619650	458566	87.26	34500	37300	32450	45850	24750	35300	35162.11	2.68	-41741	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	7652	11.92	0.66	12	2.19	3062.00	55263.00	41000	20230901	-10.98	22350	20221031	63.31	41000	-10.98	20230901	23700	54.01	20230228	41000	-10.98	20230901	22350	63.31	20221031	2.23	Y	036830	500	104 억	562049	N	N	51396	N	N
58	20231020	150409	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36600	1300	2	3.68	15260223600	435024	82.78	34500	37300	32450	45850	24750	35300	35078.97	2.68	-39568	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	7673	11.95	0.66	12	2.08	3062.00	55263.00	41000	20230901	-10.73	22350	20221031	63.76	41000	-10.73	20230901	23700	54.43	20230228	41000	-10.73	20230901	22350	63.76	20221031	2.23	Y	036830	500	104 억	562049	N	N	438	N	N
59	20231020	140410	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	36200	900	2	2.55	12259071700	353284	67.22	34500	36700	32450	45850	24750	35300	34700.09	2.68	-39674	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	7589	11.82	0.66	12	1.69	3062.00	55263.00	41000	20230901	-11.71	22350	20221031	61.97	41000	-11.71	20230901	23700	52.74	20230228	41000	-11.71	20230901	22350	61.97	20221031	2.23	Y	036830	500	104 억	562049	N	N	438	N	N
60	20231020	130400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35750	450	2	1.27	9588210600	279178	53.12	34500	35950	32450	45850	24750	35300	34343.95	2.68	-43565	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	7495	11.68	0.65	12	1.33	3062.00	55263.00	41000	20230901	-12.80	22350	20221031	59.96	41000	-12.80	20230901	23700	50.84	20230228	41000	-12.80	20230901	22350	59.96	20221031	2.23	Y	036830	500	104 억	562049	N	N	438	N	N
61	20231020	120406	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35300	0	3	0.00	8691818450	254042	48.34	34500	35700	32450	45850	24750	35300	34213.49	2.68	-39756	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	7400	11.53	0.64	12	1.21	3062.00	55263.00	41000	20230901	-13.90	22350	20221031	57.94	41000	-13.90	20230901	23700	48.95	20230228	41000	-13.90	20230901	22350	57.94	20221031	2.23	Y	036830	500	104 억	562049	N	N	438	N	N
62	20231020	110410	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35150	-150	5	-0.42	6734162750	198504	37.77	34500	35350	32450	45850	24750	35300	33923.58	2.68	-28706	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	7369	11.48	0.64	12	0.95	3062.00	55263.00	41000	20230901	-14.27	22350	20221031	57.27	41000	-14.27	20230901	23700	48.31	20230228	41000	-14.27	20230901	22350	57.27	20221031	2.23	Y	036830	500	104 억	562049	N	N	438	N	N
63	20231020	100406	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34250	-1050	5	-2.97	4709745450	140152	26.67	34500	34800	32450	45850	24750	35300	33602.83	2.68	-19062	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	7180	11.19	0.62	12	0.67	3062.00	55263.00	41000	20230901	-16.46	22350	20221031	53.24	41000	-16.46	20230901	23700	44.51	20230228	41000	-16.46	20230901	22350	53.24	20221031	2.23	Y	036830	500	104 억	562049	N	N	438	N	N
64	20231020	090408	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33350	-1950	5	-5.52	862513450	25258	4.81	34500	34800	33150	45850	24750	35300	34141.62	2.68	-4803	39500	37400	34700	32600	29900	38450	33650	105	10550	500	25410	50	1	20964056	6992	10.89	0.60	12	0.12	3062.00	55263.00	41000	20230901	-18.66	22350	20221031	49.22	41000	-18.66	20230901	23700	40.72	20230228	41000	-18.66	20230901	22350	49.22	20221031	2.23	Y	036830	500	104 억	562049	N	N	438	N	N
65	20231019	160405	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35300	2000	2	6.01	18263752800	523459	59.53	32300	36800	32000	43250	23350	33300	34890.23	2.58	11533	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	7400	11.53	0.64	12	2.50	3062.00	55263.00	41000	20230901	-13.90	21800	20221017	61.93	41000	-13.90	20230901	23700	48.95	20230228	41000	-13.90	20230901	22350	57.94	20221031	2.12	N	036830	500	104 억	540459	N	N	438	N	N
66	20231019	150403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35200	1900	2	5.71	17669573100	506606	57.61	32300	36800	32000	43250	23350	33300	34878.34	2.58	11891	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	7379	11.50	0.64	12	2.42	3062.00	55263.00	41000	20230901	-14.15	21800	20221017	61.47	41000	-14.15	20230901	23700	48.52	20230228	41000	-14.15	20230901	22350	57.49	20221031	2.12	N	036830	500	104 억	540459	N	N	80795	N	N
67	20231019	140405	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35000	1700	2	5.11	16383453200	470054	53.45	32300	36800	32000	43250	23350	33300	34854.41	2.58	14253	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	7337	11.43	0.63	12	2.24	3062.00	55263.00	41000	20230901	-14.63	21800	20221017	60.55	41000	-14.63	20230901	23700	47.68	20230228	41000	-14.63	20230901	22350	56.60	20221031	2.12	N	036830	500	104 억	540459	N	N	80795	N	N
68	20231019	130402	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35050	1750	2	5.26	15548562700	446034	50.72	32300	36800	32000	43250	23350	33300	34859.59	2.58	13448	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	7348	11.45	0.63	12	2.13	3062.00	55263.00	41000	20230901	-14.51	21800	20221017	60.78	41000	-14.51	20230901	23700	47.89	20230228	41000	-14.51	20230901	22350	56.82	20221031	2.12	N	036830	500	104 억	540459	N	N	80795	N	N
69	20231019	120404	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	35050	1750	2	5.26	14354023250	412116	46.87	32300	36800	32000	43250	23350	33300	34830.06	2.58	15189	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	7348	11.45	0.63	12	1.97	3062.00	55263.00	41000	20230901	-14.51	21800	20221017	60.78	41000	-14.51	20230901	23700	47.89	20230228	41000	-14.51	20230901	22350	56.82	20221031	2.12	N	036830	500	104 억	540459	N	N	80795	N	N
70	20231019	110405	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34550	1250	2	3.75	12856098050	368947	41.96	32300	36800	32000	43250	23350	33300	34845.38	2.58	14405	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	7243	11.28	0.63	12	1.76	3062.00	55263.00	41000	20230901	-15.73	21800	20221017	58.49	41000	-15.73	20230901	23700	45.78	20230228	41000	-15.73	20230901	22350	54.59	20221031	2.12	N	036830	500	104 억	540459	N	N	80795	N	N
71	20231019	100402	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34150	850	2	2.55	4362009050	130369	14.83	32300	34800	32000	43250	23350	33300	33458.95	2.58	8168	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	7159	11.15	0.62	12	0.62	3062.00	55263.00	41000	20230901	-16.71	21800	20221017	56.65	41000	-16.71	20230901	23700	44.09	20230228	41000	-16.71	20230901	22350	52.80	20221031	2.12	N	036830	500	104 억	540459	N	N	80795	N	N
72	20231019	090405	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32050	-1250	5	-3.75	694289000	21254	2.42	32300	33400	32000	43250	23350	33300	32666.24	2.58	4255	39166	36232	34266	31332	29366	35250	30350	105	9950	500	23970	50	1	20964056	6719	10.47	0.58	12	0.10	3062.00	55263.00	41000	20230901	-21.83	21800	20221017	47.02	41000	-21.83	20230901	23700	35.23	20230228	41000	-21.83	20230901	22350	43.40	20221031	2.12	N	036830	500	104 억	540459	N	N	80795	N	N
73	20231018	160406	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33300	2200	2	7.07	30094516800	876455	802.59	35100	37200	32300	40400	21800	31100	34337.10	3.01	-89640	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	6981	10.88	0.60	12	4.18	3062.00	55263.00	41000	20230901	-18.78	20600	20221014	61.65	41000	-18.78	20230901	23700	40.51	20230228	41000	-18.78	20230901	22350	48.99	20221031	2.08	Y	036830	500	104 억	630355	N	N	80651	N	N
74	20231018	150401	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33300	2200	2	7.07	29569807800	860672	788.13	35100	37200	32300	40400	21800	31100	34356.65	3.01	-91657	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	6981	10.88	0.60	12	4.11	3062.00	55263.00	41000	20230901	-18.78	20600	20221014	61.65	41000	-18.78	20230901	23700	40.51	20230228	41000	-18.78	20230901	22350	48.99	20221031	2.08	Y	036830	500	104 억	630355	N	N	14879	N	N
75	20231018	140359	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33250	2150	2	6.91	27910623600	810820	742.48	35100	37200	32300	40400	21800	31100	34422.71	3.01	-90380	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	6971	10.86	0.60	12	3.87	3062.00	55263.00	41000	20230901	-18.90	20600	20221014	61.41	41000	-18.90	20230901	23700	40.30	20230228	41000	-18.90	20230901	22350	48.77	20221031	2.08	Y	036830	500	104 억	630355	N	N	14879	N	N
76	20231018	130357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32700	1600	2	5.14	26857024350	778692	713.06	35100	37200	32400	40400	21800	31100	34489.92	3.01	-88224	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	6855	10.68	0.59	12	3.71	3062.00	55263.00	41000	20230901	-20.24	20600	20221014	58.74	41000	-20.24	20230901	23700	37.97	20230228	41000	-20.24	20230901	22350	46.31	20221031	2.08	Y	036830	500	104 억	630355	N	N	14879	N	N
77	20231018	120403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	32500	1400	2	4.50	26057275750	754133	690.57	35100	37200	32400	40400	21800	31100	34552.63	3.01	-84286	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	6813	10.61	0.59	12	3.60	3062.00	55263.00	41000	20230901	-20.73	20600	20221014	57.77	41000	-20.73	20230901	23700	37.13	20230228	41000	-20.73	20230901	22350	45.41	20221031	2.08	Y	036830	500	104 억	630355	N	N	14879	N	N
78	20231018	110400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33400	2300	2	7.40	24208993950	697784	638.97	35100	37200	32800	40400	21800	31100	34694.11	3.01	-76062	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	7002	10.91	0.60	12	3.33	3062.00	55263.00	41000	20230901	-18.54	20600	20221014	62.14	41000	-18.54	20230901	23700	40.93	20230228	41000	-18.54	20230901	22350	49.44	20221031	2.08	Y	036830	500	104 억	630355	N	N	14879	N	N
79	20231018	100402	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	33650	2550	2	8.20	20266241900	580538	531.61	35100	37200	33150	40400	21800	31100	34909.41	3.01	-51973	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	7054	10.99	0.61	12	2.77	3062.00	55263.00	41000	20230901	-17.93	20600	20221014	63.35	41000	-17.93	20230901	23700	41.98	20230228	41000	-17.93	20230901	22350	50.56	20221031	2.08	Y	036830	500	104 억	630355	N	N	14879	N	N
80	20231018	090400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	34200	3100	2	9.97	2860729500	83002	76.01	35100	35100	33150	40400	21800	31100	34465.79	3.01	-15626	32366	31732	31116	30482	29866	32050	30800	105	9300	500	22390	50	1	20964056	7170	11.17	0.62	12	0.40	3062.00	55263.00	41000	20230901	-16.59	20600	20221014	66.02	41000	-16.59	20230901	23700	44.30	20230228	41000	-16.59	20230901	22350	53.02	20221031	2.08	Y	036830	500	104 억	630355	N	N	14879	N	N
81	20231017	160403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31100	650	2	2.13	3394081450	108729	56.16	30550	31750	30500	39550	21350	30450	31216.15	3.12	-24660	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6520	10.16	0.56	12	0.52	3062.00	55263.00	41000	20230901	-24.15	20500	20221013	51.71	41000	-24.15	20230901	23700	31.22	20230228	41000	-24.15	20230901	21800	42.66	20221017	2.08	Y	036830	500	104 억	654942	N	N	14819	N	N
82	20231017	150401	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31200	750	2	2.46	3145755000	100740	52.03	30550	31750	30500	39550	21350	30450	31226.47	3.12	-23901	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6541	10.19	0.56	12	0.48	3062.00	55263.00	41000	20230901	-23.90	20500	20221013	52.20	41000	-23.90	20230901	23700	31.65	20230228	41000	-23.90	20230901	21800	43.12	20221017	2.08	Y	036830	500	104 억	654942	N	N	29064	N	N
83	20231017	140403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31150	700	2	2.30	2654843150	85027	43.92	30550	31750	30500	39550	21350	30450	31223.53	3.12	-25608	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6530	10.17	0.56	12	0.41	3062.00	55263.00	41000	20230901	-24.02	20500	20221013	51.95	41000	-24.02	20230901	23700	31.43	20230228	41000	-24.02	20230901	21800	42.89	20221017	2.08	Y	036830	500	104 억	654942	N	N	29064	N	N
84	20231017	130401	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31550	1100	2	3.61	2380586100	76287	39.40	30550	31750	30500	39550	21350	30450	31205.66	3.12	-24045	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6614	10.30	0.57	12	0.36	3062.00	55263.00	41000	20230901	-23.05	20500	20221013	53.90	41000	-23.05	20230901	23700	33.12	20230228	41000	-23.05	20230901	21800	44.72	20221017	2.08	Y	036830	500	104 억	654942	N	N	29064	N	N
85	20231017	120402	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31300	850	2	2.79	1664201400	53534	27.65	30550	31550	30500	39550	21350	30450	31086.81	3.12	-21874	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6562	10.22	0.57	12	0.26	3062.00	55263.00	41000	20230901	-23.66	20500	20221013	52.68	41000	-23.66	20230901	23700	32.07	20230228	41000	-23.66	20230901	21800	43.58	20221017	2.08	Y	036830	500	104 억	654942	N	N	29064	N	N
86	20231017	110358	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31300	850	2	2.79	1368334900	44109	22.78	30550	31450	30500	39550	21350	30450	31021.67	3.12	-17956	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6562	10.22	0.57	12	0.21	3062.00	55263.00	41000	20230901	-23.66	20500	20221013	52.68	41000	-23.66	20230901	23700	32.07	20230228	41000	-23.66	20230901	21800	43.58	20221017	2.08	Y	036830	500	104 억	654942	N	N	29064	N	N
87	20231017	100356	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	31000	550	2	1.81	937366850	30291	15.65	30550	31400	30500	39550	21350	30450	30945.39	3.12	-13077	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6499	10.12	0.56	12	0.14	3062.00	55263.00	41000	20230901	-24.39	20500	20221013	51.22	41000	-24.39	20230901	23700	30.80	20230228	41000	-24.39	20230901	21800	42.20	20221017	2.08	Y	036830	500	104 억	654942	N	N	29064	N	N
88	20231017	090359	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	30650	200	2	0.66	211936250	6855	3.54	30550	31300	30550	39550	21350	30450	30917.03	3.12	-4512	32383	31416	30183	29216	27983	31900	29700	105	9100	500	21920	50	1	20964056	6425	10.01	0.55	12	0.03	3062.00	55263.00	41000	20230901	-25.24	20500	20221013	49.51	41000	-25.24	20230901	23700	29.32	20230228	41000	-25.24	20230901	21800	40.60	20221017	2.08	Y	036830	500	104 억	654942	N	N	29064	N	N
89	20231016	160358	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	30450	1150	2	3.92	5808817900	193334	241.58	29500	31150	28950	38050	20550	29300	30045.29	3.35	-51431	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6384	9.94	0.55	12	0.92	3062.00	55263.00	41000	20230901	-25.73	20500	20221013	48.54	41000	-25.73	20230901	23700	28.48	20230228	41000	-25.73	20230901	21800	39.68	20221017	2.08	Y	036830	500	104 억	702746	N	N	29064	N	N
90	20231016	150357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	30150	850	2	2.90	5486462700	182703	228.30	29500	31150	28950	38050	20550	29300	30029.46	3.35	-45261	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6321	9.85	0.55	12	0.87	3062.00	55263.00	41000	20230901	-26.46	20500	20221013	47.07	41000	-26.46	20230901	23700	27.22	20230228	41000	-26.46	20230901	21800	38.30	20221017	2.08	Y	036830	500	104 억	702746	N	N	12782	N	N
91	20231016	140357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	30150	850	2	2.90	5057167900	168431	210.47	29500	31150	28950	38050	20550	29300	30025.22	3.35	-43298	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6321	9.85	0.55	12	0.80	3062.00	55263.00	41000	20230901	-26.46	20500	20221013	47.07	41000	-26.46	20230901	23700	27.22	20230228	41000	-26.46	20230901	21800	38.30	20221017	2.08	Y	036830	500	104 억	702746	N	N	12782	N	N
92	20231016	130357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29800	500	2	1.71	4619290550	153887	192.29	29500	31150	28950	38050	20550	29300	30017.48	3.35	-36312	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6247	9.73	0.54	12	0.73	3062.00	55263.00	41000	20230901	-27.32	20500	20221013	45.37	41000	-27.32	20230901	23700	25.74	20230228	41000	-27.32	20230901	21800	36.70	20221017	2.08	Y	036830	500	104 억	702746	N	N	12782	N	N
93	20231016	120357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29800	500	2	1.71	4258126300	141765	177.14	29500	31150	28950	38050	20550	29300	30036.59	3.35	-30500	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6247	9.73	0.54	12	0.68	3062.00	55263.00	41000	20230901	-27.32	20500	20221013	45.37	41000	-27.32	20230901	23700	25.74	20230228	41000	-27.32	20230901	21800	36.70	20221017	2.08	Y	036830	500	104 억	702746	N	N	12782	N	N
94	20231016	110356	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	30100	800	2	2.73	3906611350	129988	162.43	29500	31150	28950	38050	20550	29300	30053.71	3.35	-25497	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6310	9.83	0.54	12	0.62	3062.00	55263.00	41000	20230901	-26.59	20500	20221013	46.83	41000	-26.59	20230901	23700	27.00	20230228	41000	-26.59	20230901	21800	38.07	20221017	2.08	Y	036830	500	104 억	702746	N	N	12782	N	N
95	20231016	100352	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	30250	950	2	3.24	3315067100	110403	137.96	29500	31150	28950	38050	20550	29300	30027.06	3.35	-18333	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6342	9.88	0.55	12	0.53	3062.00	55263.00	41000	20230901	-26.22	20500	20221013	47.56	41000	-26.22	20230901	23700	27.64	20230228	41000	-26.22	20230901	21800	38.76	20221017	2.08	Y	036830	500	104 억	702746	N	N	12782	N	N
96	20231016	090354	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28950	-350	5	-1.19	254658950	8690	10.86	29500	29550	28950	38050	20550	29300	29304.84	3.35	-5140	30500	29900	29200	28600	27900	30200	28900	105	8750	500	21090	50	1	20964056	6069	9.45	0.52	12	0.04	3062.00	55263.00	41000	20230901	-29.39	20500	20221013	41.22	41000	-29.39	20230901	23700	22.15	20230228	41000	-29.39	20230901	21800	32.80	20221017	2.08	Y	036830	500	104 억	702746	N	N	12782	N	N
97	20231012	160403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29150	400	2	1.39	2086616500	72046	57.57	29250	29500	28200	37350	20150	28750	28961.75	3.58	-18662	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	6111	9.52	0.53	12	0.34	3062.00	55263.00	41000	20230901	-28.90	20500	20221013	42.20	41000	-28.90	20230901	23700	23.00	20230228	41000	-28.90	20230901	20500	42.20	20221013	2.01	Y	036830	500	104 억	750987	N	N	9253	N	N
98	20231012	150357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29150	400	2	1.39	1986701100	68610	54.83	29250	29500	28200	37350	20150	28750	28956.44	3.58	-17880	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	6111	9.52	0.53	12	0.33	3062.00	55263.00	41000	20230901	-28.90	20500	20221013	42.20	41000	-28.90	20230901	23700	23.00	20230228	41000	-28.90	20230901	20500	42.20	20221013	2.01	Y	036830	500	104 억	750987	N	N	9032	N	N
99	20231012	140356	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29350	600	2	2.09	1753570650	60629	48.45	29250	29500	28200	37350	20150	28750	28922.97	3.58	-13973	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	6153	9.59	0.53	12	0.29	3062.00	55263.00	41000	20230901	-28.41	20500	20221013	43.17	41000	-28.41	20230901	23700	23.84	20230228	41000	-28.41	20230901	20500	43.17	20221013	2.01	Y	036830	500	104 억	750987	N	N	9032	N	N
100	20231012	130357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29150	400	2	1.39	1502253350	52066	41.61	29250	29400	28200	37350	20150	28750	28852.87	3.58	-9610	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	6111	9.52	0.53	12	0.25	3062.00	55263.00	41000	20230901	-28.90	20500	20221013	42.20	41000	-28.90	20230901	23700	23.00	20230228	41000	-28.90	20230901	20500	42.20	20221013	2.01	Y	036830	500	104 억	750987	N	N	9032	N	N
101	20231012	120403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29350	600	2	2.09	1285296350	44626	35.66	29250	29400	28200	37350	20150	28750	28801.51	3.58	-6936	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	6153	9.59	0.53	12	0.21	3062.00	55263.00	41000	20230901	-28.41	20500	20221013	43.17	41000	-28.41	20230901	23700	23.84	20230228	41000	-28.41	20230901	20500	43.17	20221013	2.01	Y	036830	500	104 억	750987	N	N	9032	N	N
102	20231012	110400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29250	500	2	1.74	1066324550	37134	29.67	29250	29350	28200	37350	20150	28750	28715.59	3.58	-4645	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	6132	9.55	0.53	12	0.18	3062.00	55263.00	41000	20230901	-28.66	20500	20221013	42.68	41000	-28.66	20230901	23700	23.42	20230228	41000	-28.66	20230901	20500	42.68	20221013	2.01	Y	036830	500	104 억	750987	N	N	9032	N	N
103	20231012	100400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28900	150	2	0.52	667828350	23424	18.72	29250	29250	28200	37350	20150	28750	28510.43	3.58	-4569	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	6059	9.44	0.52	12	0.11	3062.00	55263.00	41000	20230901	-29.51	20500	20221013	40.98	41000	-29.51	20230901	23700	21.94	20230228	41000	-29.51	20230901	20500	40.98	20221013	2.01	Y	036830	500	104 억	750987	N	N	9032	N	N
104	20231012	090400	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28600	-150	5	-0.52	103651500	3609	2.88	29250	29250	28300	37350	20150	28750	28720.28	3.58	-2337	30416	29582	28666	27832	26916	30000	28250	105	8600	500	20700	50	1	20964056	5996	9.34	0.52	12	0.02	3062.00	55263.00	41000	20230901	-30.24	20500	20221013	39.51	41000	-30.24	20230901	23700	20.68	20230228	41000	-30.24	20230901	20500	39.51	20221013	2.01	Y	036830	500	104 억	750987	N	N	9032	N	N
105	20231011	160357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28750	1800	2	6.68	3591833050	125071	141.44	27800	29500	27750	35000	18900	26950	28718.33	3.78	-29625	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	6027	9.39	0.52	12	0.60	3062.00	55263.00	41000	20230901	-29.88	20500	20221013	40.24	41000	-29.88	20230901	23700	21.31	20230228	41000	-29.88	20230901	20500	40.24	20221013	2.02	Y	036830	500	104 억	792881	N	N	9032	N	N
106	20231011	150357	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28700	1750	2	6.49	3411710050	118768	134.31	27800	29500	27750	35000	18900	26950	28725.84	3.78	-29029	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	6017	9.37	0.52	12	0.57	3062.00	55263.00	41000	20230901	-30.00	20500	20221013	40.00	41000	-30.00	20230901	23700	21.10	20230228	41000	-30.00	20230901	20500	40.00	20221013	2.02	Y	036830	500	104 억	792881	N	N	3480	N	N
107	20231011	140402	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28700	1750	2	6.49	3142069300	109366	123.68	27800	29500	27750	35000	18900	26950	28729.85	3.78	-26663	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	6017	9.37	0.52	12	0.52	3062.00	55263.00	41000	20230901	-30.00	20500	20221013	40.00	41000	-30.00	20230901	23700	21.10	20230228	41000	-30.00	20230901	20500	40.00	20221013	2.02	Y	036830	500	104 억	792881	N	N	3480	N	N
108	20231011	130355	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28800	1850	2	6.86	3001009150	104449	118.12	27800	29500	27750	35000	18900	26950	28731.81	3.78	-25267	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	6038	9.41	0.52	12	0.50	3062.00	55263.00	41000	20230901	-29.76	20500	20221013	40.49	41000	-29.76	20230901	23700	21.52	20230228	41000	-29.76	20230901	20500	40.49	20221013	2.02	Y	036830	500	104 억	792881	N	N	3480	N	N
109	20231011	120403	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28500	1550	2	5.75	2786985950	96971	109.66	27800	29500	27750	35000	18900	26950	28740.41	3.78	-25751	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	5975	9.31	0.52	12	0.46	3062.00	55263.00	41000	20230901	-30.49	20500	20221013	39.02	41000	-30.49	20230901	23700	20.25	20230228	41000	-30.49	20230901	20500	39.02	20221013	2.02	Y	036830	500	104 억	792881	N	N	3480	N	N
110	20231011	110359	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29200	2250	2	8.35	2380867300	82940	93.79	27800	29500	27750	35000	18900	26950	28705.90	3.78	-18759	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	6122	9.54	0.53	12	0.40	3062.00	55263.00	41000	20230901	-28.78	20500	20221013	42.44	41000	-28.78	20230901	23700	23.21	20230228	41000	-28.78	20230901	20500	42.44	20221013	2.02	Y	036830	500	104 억	792881	N	N	3480	N	N
111	20231011	100356	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	29100	2150	2	7.98	2032963250	70999	80.29	27800	29500	27750	35000	18900	26950	28633.69	3.78	-17445	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	6101	9.50	0.53	12	0.34	3062.00	55263.00	41000	20230901	-29.02	20500	20221013	41.95	41000	-29.02	20230901	23700	22.78	20230228	41000	-29.02	20230901	20500	41.95	20221013	2.02	Y	036830	500	104 억	792881	N	N	3480	N	N
112	20231011	090358	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28150	1200	2	4.45	482131500	17273	19.53	27800	28200	27750	35000	18900	26950	27912.44	3.78	-196	28716	27832	27316	26432	25916	27575	26175	105	8050	500	19400	50	1	20964056	5901	9.19	0.51	12	0.08	3062.00	55263.00	41000	20230901	-31.34	20500	20221013	37.32	41000	-31.34	20230901	23700	18.78	20230228	41000	-31.34	20230901	20500	37.32	20221013	2.02	Y	036830	500	104 억	792881	N	N	3480	N	N
113	20231010	160355	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	26950	-500	5	-1.82	1974964400	72072	127.58	27900	28200	26800	35650	19250	27450	27402.66	3.79	5133	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5650	8.80	0.49	12	0.34	3062.00	55263.00	41000	20230901	-34.27	20500	20221013	31.46	41000	-34.27	20230901	23700	13.71	20230228	41000	-34.27	20230901	20500	31.46	20221013	1.97	Y	036830	500	104 억	793636	N	N	1946	N	N
114	20231010	150354	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27000	-450	5	-1.64	1820220750	66331	117.42	27900	28200	26800	35650	19250	27450	27441.48	3.79	4820	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5660	8.82	0.49	12	0.32	3062.00	55263.00	41000	20230901	-34.15	20500	20221013	31.71	41000	-34.15	20230901	23700	13.92	20230228	41000	-34.15	20230901	20500	31.71	20221013	1.97	Y	036830	500	104 억	793636	N	N	1622	N	N
115	20231010	140354	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27150	-300	5	-1.09	1611733100	58607	103.74	27900	28200	27000	35650	19250	27450	27500.69	3.79	4153	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5692	8.87	0.49	12	0.28	3062.00	55263.00	41000	20230901	-33.78	20500	20221013	32.44	41000	-33.78	20230901	23700	14.56	20230228	41000	-33.78	20230901	20500	32.44	20221013	1.97	Y	036830	500	104 억	793636	N	N	1622	N	N
116	20231010	130352	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27200	-250	5	-0.91	1174888250	42474	75.19	27900	28200	27100	35650	19250	27450	27661.35	3.79	-4120	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5702	8.88	0.49	12	0.20	3062.00	55263.00	41000	20230901	-33.66	20500	20221013	32.68	41000	-33.66	20230901	23700	14.77	20230228	41000	-33.66	20230901	20500	32.68	20221013	1.97	Y	036830	500	104 억	793636	N	N	1622	N	N
117	20231010	120354	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27350	-100	5	-0.36	978456900	35264	62.42	27900	28200	27300	35650	19250	27450	27746.62	3.79	-4199	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5734	8.93	0.49	12	0.17	3062.00	55263.00	41000	20230901	-33.29	20500	20221013	33.41	41000	-33.29	20230901	23700	15.40	20230228	41000	-33.29	20230901	20500	33.41	20221013	1.97	Y	036830	500	104 억	793636	N	N	1622	N	N
118	20231010	110346	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27550	100	2	0.36	746579250	26817	47.47	27900	28200	27500	35650	19250	27450	27839.78	3.79	-3403	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5776	9.00	0.50	12	0.13	3062.00	55263.00	41000	20230901	-32.80	20500	20221013	34.39	41000	-32.80	20230901	23700	16.24	20230228	41000	-32.80	20230901	20500	34.39	20221013	1.97	Y	036830	500	104 억	793636	N	N	1622	N	N
119	20231010	100349	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27600	150	2	0.55	458611350	16417	29.06	27900	28200	27550	35650	19250	27450	27935.15	3.79	-5063	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5786	9.01	0.50	12	0.08	3062.00	55263.00	41000	20230901	-32.68	20500	20221013	34.63	41000	-32.68	20230901	23700	16.46	20230228	41000	-32.68	20230901	20500	34.63	20221013	1.97	Y	036830	500	104 억	793636	N	N	1622	N	N
120	20231010	090350	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	28050	600	2	2.19	59920550	2141	3.79	27900	28100	27850	35650	19250	27450	27987.18	3.79	-323	29150	28300	27400	26550	25650	27850	26100	105	8200	500	19760	50	1	20964056	5880	9.16	0.51	12	0.01	3062.00	55263.00	41000	20230901	-31.59	20500	20221013	36.83	41000	-31.59	20230901	23700	18.35	20230228	41000	-31.59	20230901	20500	36.83	20221013	1.97	Y	036830	500	104 억	793636	N	N	1622	N	N
121	20231006	160353	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27450	-100	5	-0.36	1559241150	56339	58.96	27550	28250	26500	35800	19300	27550	27676.09	3.80	-753	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5755	8.96	0.50	12	0.27	3062.00	55263.00	41000	20230901	-33.05	20500	20221013	33.90	41000	-33.05	20230901	23700	15.82	20230228	41000	-33.05	20230901	20500	33.90	20221013	1.99	Y	036830	500	104 억	797526	N	N	1622	N	N
122	20231006	150346	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27450	-100	5	-0.36	1399489950	50525	52.87	27550	28250	26500	35800	19300	27550	27698.96	3.80	379	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5755	8.96	0.50	12	0.24	3062.00	55263.00	41000	20230901	-33.05	20500	20221013	33.90	41000	-33.05	20230901	23700	15.82	20230228	41000	-33.05	20230901	20500	33.90	20221013	1.99	Y	036830	500	104 억	797526	N	N	1476	N	N
123	20231006	140347	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27650	100	2	0.36	1160640300	41839	43.78	27550	28250	26500	35800	19300	27550	27740.63	3.80	-720	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5797	9.03	0.50	12	0.20	3062.00	55263.00	41000	20230901	-32.56	20500	20221013	34.88	41000	-32.56	20230901	23700	16.67	20230228	41000	-32.56	20230901	20500	34.88	20221013	1.99	Y	036830	500	104 억	797526	N	N	1476	N	N
124	20231006	130346	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27700	150	2	0.54	1060574750	38219	39.99	27550	28250	26500	35800	19300	27550	27749.93	3.80	-955	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5807	9.05	0.50	12	0.18	3062.00	55263.00	41000	20230901	-32.44	20500	20221013	35.12	41000	-32.44	20230901	23700	16.88	20230228	41000	-32.44	20230901	20500	35.12	20221013	1.99	Y	036830	500	104 억	797526	N	N	1476	N	N
125	20231006	120342	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27700	150	2	0.54	943993350	33998	35.58	27550	28250	26500	35800	19300	27550	27766.14	3.80	-1515	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5807	9.05	0.50	12	0.16	3062.00	55263.00	41000	20230901	-32.44	20500	20221013	35.12	41000	-32.44	20230901	23700	16.88	20230228	41000	-32.44	20230901	20500	35.12	20221013	1.99	Y	036830	500	104 억	797526	N	N	1476	N	N
126	20231006	110340	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27750	200	2	0.73	837480950	30143	31.54	27550	28250	26500	35800	19300	27550	27783.60	3.80	-1066	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5818	9.06	0.50	12	0.14	3062.00	55263.00	41000	20230901	-32.32	20500	20221013	35.37	41000	-32.32	20230901	23700	17.09	20230228	41000	-32.32	20230901	20500	35.37	20221013	1.99	Y	036830	500	104 억	797526	N	N	1476	N	N
127	20231006	100343	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	350	2	1.27	718675500	25864	27.07	27550	28250	26500	35800	19300	27550	27786.71	3.80	-108	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5849	9.11	0.50	12	0.12	3062.00	55263.00	41000	20230901	-31.95	20500	20221013	36.10	41000	-31.95	20230901	23700	17.72	20230228	41000	-31.95	20230901	20500	36.10	20221013	1.99	Y	036830	500	104 억	797526	N	N	1476	N	N
128	20231006	090339	55	40.00	KSQ150	기타서비스	N	N	N	Y	40	N	27600	50	2	0.18	108562850	3917	4.10	27550	28050	27500	35800	19300	27550	27715.82	3.80	-180	28816	28182	27816	27182	26816	28000	27000	105	8250	500	19830	50	1	20964056	5786	9.01	0.50	12	0.02	3062.00	55263.00	41000	20230901	-32.68	20500	20221013	34.63	41000	-32.68	20230901	23700	16.46	20230228	41000	-32.68	20230901	20500	34.63	20221013	1.99	Y	036830	500	104 억	797526	N	N	1476	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History