KissMeData/080160/price/prices-20231001.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15940	-60	5	-0.38	1193253990	75251	113.00	15910	16100	15620	20800	11200	16000	15856.97	9.80	-375	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	3013	-18.62	3.38	12	0.40	-856.00	4717.00	21800	20230125	-26.88	14010	20230726	13.78	21800	-26.88	20230125	14010	13.78	20230726	21800	-26.88	20230125	14010	13.78	20230726	0.24	Y	080160	500	94 억	1851714	N	N	4099	N	N
3	20231031	150700	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15970	-30	5	-0.19	1058946430	66870	100.41	15910	16000	15620	20800	11200	16000	15835.90	9.80	443	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	3018	-18.66	3.39	12	0.35	-856.00	4717.00	21800	20230125	-26.74	14010	20230726	13.99	21800	-26.74	20230125	14010	13.99	20230726	21800	-26.74	20230125	14010	13.99	20230726	0.24	Y	080160	500	94 억	1851714	N	N	2594	N	N
4	20231031	140705	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15910	-90	5	-0.56	852968380	53959	81.02	15910	16000	15620	20800	11200	16000	15807.71	9.80	248	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	3007	-18.59	3.37	12	0.29	-856.00	4717.00	21800	20230125	-27.02	14010	20230726	13.56	21800	-27.02	20230125	14010	13.56	20230726	21800	-27.02	20230125	14010	13.56	20230726	0.24	Y	080160	500	94 억	1851714	N	N	2594	N	N
5	20231031	130659	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15830	-170	5	-1.06	622266740	39321	59.04	15910	16000	15620	20800	11200	16000	15825.30	9.80	1377	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	2992	-18.49	3.36	12	0.21	-856.00	4717.00	21800	20230125	-27.39	14010	20230726	12.99	21800	-27.39	20230125	14010	12.99	20230726	21800	-27.39	20230125	14010	12.99	20230726	0.24	Y	080160	500	94 억	1851714	N	N	2594	N	N
6	20231031	120658	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15860	-140	5	-0.88	538179130	33995	51.05	15910	16000	15620	20800	11200	16000	15831.13	9.80	-374	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	2998	-18.53	3.36	12	0.18	-856.00	4717.00	21800	20230125	-27.25	14010	20230726	13.20	21800	-27.25	20230125	14010	13.20	20230726	21800	-27.25	20230125	14010	13.20	20230726	0.24	Y	080160	500	94 억	1851714	N	N	2594	N	N
7	20231031	110716	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15800	-200	5	-1.25	417147460	26362	39.58	15910	16000	15620	20800	11200	16000	15823.82	9.80	116	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	2986	-18.46	3.35	12	0.14	-856.00	4717.00	21800	20230125	-27.52	14010	20230726	12.78	21800	-27.52	20230125	14010	12.78	20230726	21800	-27.52	20230125	14010	12.78	20230726	0.24	Y	080160	500	94 억	1851714	N	N	2594	N	N
8	20231031	100706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15870	-130	5	-0.81	212004420	13349	20.04	15910	16000	15760	20800	11200	16000	15881.67	9.80	-360	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	2999	-18.54	3.36	12	0.07	-856.00	4717.00	21800	20230125	-27.20	14010	20230726	13.28	21800	-27.20	20230125	14010	13.28	20230726	21800	-27.20	20230125	14010	13.28	20230726	0.24	Y	080160	500	94 억	1851714	N	N	2594	N	N
9	20231031	090704	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	-100	5	-0.62	58903450	3711	5.57	15910	16000	15760	20800	11200	16000	15872.66	9.80	-153	16453	16226	15863	15636	15273	16340	15750	95	4800	500	11840	10	1	18900000	3005	-18.57	3.37	12	0.02	-856.00	4717.00	21800	20230125	-27.06	14010	20230726	13.49	21800	-27.06	20230125	14010	13.49	20230726	21800	-27.06	20230125	14010	13.49	20230726	0.24	Y	080160	500	94 억	1851714	N	N	2594	N	N
10	20231030	160653	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16000	140	2	0.88	1060654660	66330	76.75	15860	16090	15500	20600	11110	15860	15990.57	9.71	14079	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	3024	-18.69	3.39	12	0.35	-856.00	4717.00	21800	20230125	-26.61	14010	20230726	14.20	21800	-26.61	20230125	14010	14.20	20230726	21800	-26.61	20230125	14010	14.20	20230726	0.23	Y	080160	500	94 억	1835997	N	N	2594	N	N
11	20231030	150637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15990	130	2	0.82	1014080390	63419	73.38	15860	16090	15500	20600	11110	15860	15990.17	9.71	12995	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	3022	-18.68	3.39	12	0.34	-856.00	4717.00	21800	20230125	-26.65	14010	20230726	14.13	21800	-26.65	20230125	14010	14.13	20230726	21800	-26.65	20230125	14010	14.13	20230726	0.23	Y	080160	500	94 억	1835997	N	N	8020	N	N
12	20231030	140638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15970	110	2	0.69	802989770	50229	58.12	15860	16090	15500	20600	11110	15860	15986.58	9.71	9341	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	3018	-18.66	3.39	12	0.27	-856.00	4717.00	21800	20230125	-26.74	14010	20230726	13.99	21800	-26.74	20230125	14010	13.99	20230726	21800	-26.74	20230125	14010	13.99	20230726	0.23	Y	080160	500	94 억	1835997	N	N	8020	N	N
13	20231030	130640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16010	150	2	0.95	597295180	37387	43.26	15860	16090	15500	20600	11110	15860	15976.01	9.71	11530	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	3026	-18.70	3.39	12	0.20	-856.00	4717.00	21800	20230125	-26.56	14010	20230726	14.28	21800	-26.56	20230125	14010	14.28	20230726	21800	-26.56	20230125	14010	14.28	20230726	0.23	Y	080160	500	94 억	1835997	N	N	8020	N	N
14	20231030	120635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15910	50	2	0.32	514690470	32221	37.28	15860	16090	15500	20600	11110	15860	15973.76	9.71	10459	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	3007	-18.59	3.37	12	0.17	-856.00	4717.00	21800	20230125	-27.02	14010	20230726	13.56	21800	-27.02	20230125	14010	13.56	20230726	21800	-27.02	20230125	14010	13.56	20230726	0.23	Y	080160	500	94 억	1835997	N	N	8020	N	N
15	20231030	110635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16070	210	2	1.32	419042760	26234	30.36	15860	16090	15500	20600	11110	15860	15973.27	9.71	9870	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	3037	-18.77	3.41	12	0.14	-856.00	4717.00	21800	20230125	-26.28	14010	20230726	14.70	21800	-26.28	20230125	14010	14.70	20230726	21800	-26.28	20230125	14010	14.70	20230726	0.23	Y	080160	500	94 억	1835997	N	N	8020	N	N
16	20231030	100635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16030	170	2	1.07	325105720	20374	23.58	15860	16090	15500	20600	11110	15860	15956.89	9.71	8877	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	3030	-18.73	3.40	12	0.11	-856.00	4717.00	21800	20230125	-26.47	14010	20230726	14.42	21800	-26.47	20230125	14010	14.42	20230726	21800	-26.47	20230125	14010	14.42	20230726	0.23	Y	080160	500	94 억	1835997	N	N	8020	N	N
17	20231030	090631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15840	-20	5	-0.13	29006170	1826	2.11	15860	15960	15750	20600	11110	15860	15885.09	9.71	349	16380	16120	15810	15550	15240	15965	15395	95	4740	500	11730	10	1	18900000	2994	-18.50	3.36	12	0.01	-856.00	4717.00	21800	20230125	-27.34	14010	20230726	13.06	21800	-27.34	20230125	14010	13.06	20230726	21800	-27.34	20230125	14010	13.06	20230726	0.23	Y	080160	500	94 억	1835997	N	N	8020	N	N
18	20231027	160603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15860	130	2	0.83	1369464330	86413	90.58	15940	16070	15500	20400	11020	15730	15847.90	9.71	6972	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	2998	-18.53	3.36	12	0.46	-856.00	4717.00	21800	20230125	-27.25	14010	20230726	13.20	21800	-27.25	20230125	14010	13.20	20230726	21800	-27.25	20230125	14010	13.20	20230726	0.23	Y	080160	500	94 억	1835463	N	N	8020	N	N
19	20231027	150633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15910	180	2	1.14	1307736780	82522	86.50	15940	16070	15500	20400	11020	15730	15847.13	9.71	7887	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	3007	-18.59	3.37	12	0.44	-856.00	4717.00	21800	20230125	-27.02	14010	20230726	13.56	21800	-27.02	20230125	14010	13.56	20230726	21800	-27.02	20230125	14010	13.56	20230726	0.23	Y	080160	500	94 억	1835463	N	N	11883	N	N
20	20231027	140631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	-20	5	-0.13	1019386720	64320	67.42	15940	16070	15500	20400	11020	15730	15848.67	9.71	11404	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	2969	-18.35	3.33	12	0.34	-856.00	4717.00	21800	20230125	-27.94	14010	20230726	12.13	21800	-27.94	20230125	14010	12.13	20230726	21800	-27.94	20230125	14010	12.13	20230726	0.23	Y	080160	500	94 억	1835463	N	N	11883	N	N
21	20231027	130623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	-20	5	-0.13	840798400	52910	55.46	15940	16070	15690	20400	11020	15730	15891.11	9.71	13297	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	2969	-18.35	3.33	12	0.28	-856.00	4717.00	21800	20230125	-27.94	14010	20230726	12.13	21800	-27.94	20230125	14010	12.13	20230726	21800	-27.94	20230125	14010	12.13	20230726	0.23	Y	080160	500	94 억	1835463	N	N	11883	N	N
22	20231027	120635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15900	170	2	1.08	701366580	44069	46.19	15940	16070	15690	20400	11020	15730	15915.19	9.71	11031	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	3005	-18.57	3.37	12	0.23	-856.00	4717.00	21800	20230125	-27.06	14010	20230726	13.49	21800	-27.06	20230125	14010	13.49	20230726	21800	-27.06	20230125	14010	13.49	20230726	0.23	Y	080160	500	94 억	1835463	N	N	11883	N	N
23	20231027	110640	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15990	260	2	1.65	631318630	39670	41.58	15940	16070	15690	20400	11020	15730	15914.26	9.71	10663	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	3022	-18.68	3.39	12	0.21	-856.00	4717.00	21800	20230125	-26.65	14010	20230726	14.13	21800	-26.65	20230125	14010	14.13	20230726	21800	-26.65	20230125	14010	14.13	20230726	0.23	Y	080160	500	94 억	1835463	N	N	11883	N	N
24	20231027	100632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15850	120	2	0.76	439175360	27618	28.95	15940	16070	15690	20400	11020	15730	15901.78	9.71	9876	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	2996	-18.52	3.36	12	0.15	-856.00	4717.00	21800	20230125	-27.29	14010	20230726	13.13	21800	-27.29	20230125	14010	13.13	20230726	21800	-27.29	20230125	14010	13.13	20230726	0.23	Y	080160	500	94 억	1835463	N	N	11883	N	N
25	20231027	090629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15960	230	2	1.46	68799700	4328	4.54	15940	15960	15800	20400	11020	15730	15896.42	9.71	-146	16256	15992	15596	15332	14936	16125	15465	95	4670	500	11640	10	1	18900000	3016	-18.64	3.38	12	0.02	-856.00	4717.00	21800	20230125	-26.79	14010	20230726	13.92	21800	-26.79	20230125	14010	13.92	20230726	21800	-26.79	20230125	14010	13.92	20230726	0.23	Y	080160	500	94 억	1835463	N	N	11883	N	N
26	20231026	160623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15730	200	2	1.29	1482142450	94959	109.73	15400	15860	15200	20150	10880	15530	15608.18	9.62	25450	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2973	-18.38	3.33	12	0.50	-856.00	4717.00	21800	20230125	-27.84	14010	20230726	12.28	21800	-27.84	20230125	14010	12.28	20230726	21800	-27.84	20230125	14010	12.28	20230726	0.23	Y	080160	500	94 억	1817836	N	N	11883	N	N
27	20231026	150622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	180	2	1.16	1408189050	90261	104.30	15400	15860	15200	20150	10880	15530	15601.30	9.62	24666	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2969	-18.35	3.33	12	0.48	-856.00	4717.00	21800	20230125	-27.94	14010	20230726	12.13	21800	-27.94	20230125	14010	12.13	20230726	21800	-27.94	20230125	14010	12.13	20230726	0.23	Y	080160	500	94 억	1817836	N	N	34633	N	N
28	20231026	140624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15580	50	2	0.32	973975730	62614	72.35	15400	15700	15200	20150	10880	15530	15555.24	9.62	19574	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2945	-18.20	3.30	12	0.33	-856.00	4717.00	21800	20230125	-28.53	14010	20230726	11.21	21800	-28.53	20230125	14010	11.21	20230726	21800	-28.53	20230125	14010	11.21	20230726	0.23	Y	080160	500	94 억	1817836	N	N	34633	N	N
29	20231026	130622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15600	70	2	0.45	845578490	54384	62.84	15400	15700	15200	20150	10880	15530	15548.30	9.62	17085	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2948	-18.22	3.31	12	0.29	-856.00	4717.00	21800	20230125	-28.44	14010	20230726	11.35	21800	-28.44	20230125	14010	11.35	20230726	21800	-28.44	20230125	14010	11.35	20230726	0.23	Y	080160	500	94 억	1817836	N	N	34633	N	N
30	20231026	120621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	-20	5	-0.13	714280030	45928	53.07	15400	15700	15200	20150	10880	15530	15552.17	9.62	18186	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2931	-18.12	3.29	12	0.24	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.23	Y	080160	500	94 억	1817836	N	N	34633	N	N
31	20231026	110627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	40	2	0.26	622113240	39996	46.22	15400	15700	15200	20150	10880	15530	15554.39	9.62	17876	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2943	-18.19	3.30	12	0.21	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.23	Y	080160	500	94 억	1817836	N	N	34633	N	N
32	20231026	100627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15550	20	2	0.13	341412200	21992	25.41	15400	15690	15200	20150	10880	15530	15524.38	9.62	7075	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2939	-18.17	3.30	12	0.12	-856.00	4717.00	21800	20230125	-28.67	14010	20230726	10.99	21800	-28.67	20230125	14010	10.99	20230726	21800	-28.67	20230125	14010	10.99	20230726	0.23	Y	080160	500	94 억	1817836	N	N	34633	N	N
33	20231026	090624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15580	50	2	0.32	40726630	2651	3.06	15400	15580	15200	20150	10880	15530	15362.74	9.62	60	16050	15790	15510	15250	14970	15650	15110	95	4620	500	11490	10	1	18900000	2945	-18.20	3.30	12	0.01	-856.00	4717.00	21800	20230125	-28.53	14010	20230726	11.21	21800	-28.53	20230125	14010	11.21	20230726	21800	-28.53	20230125	14010	11.21	20230726	0.23	Y	080160	500	94 억	1817836	N	N	34633	N	N
34	20231025	160626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15530	-240	5	-1.52	1332267540	86248	106.11	15770	15770	15230	20500	11040	15770	15446.90	9.70	-15443	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2935	-18.14	3.29	12	0.46	-856.00	4717.00	21800	20230125	-28.76	14010	20230726	10.85	21800	-28.76	20230125	14010	10.85	20230726	21800	-28.76	20230125	14010	10.85	20230726	0.24	Y	080160	500	94 억	1833715	N	N	34633	N	N
35	20231025	150625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15560	-210	5	-1.33	1275291860	82581	101.60	15770	15770	15230	20500	11040	15770	15442.92	9.70	-15824	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2941	-18.18	3.30	12	0.44	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.24	Y	080160	500	94 억	1833715	N	N	14147	N	N
36	20231025	140622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15550	-220	5	-1.40	1110046450	71980	88.56	15770	15770	15230	20500	11040	15770	15421.60	9.70	-15252	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2939	-18.17	3.30	12	0.38	-856.00	4717.00	21800	20230125	-28.67	14010	20230726	10.99	21800	-28.67	20230125	14010	10.99	20230726	21800	-28.67	20230125	14010	10.99	20230726	0.24	Y	080160	500	94 억	1833715	N	N	14147	N	N
37	20231025	130622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15440	-330	5	-2.09	971217930	63032	77.55	15770	15770	15230	20500	11040	15770	15408.33	9.70	-14286	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2918	-18.04	3.27	12	0.33	-856.00	4717.00	21800	20230125	-29.17	14010	20230726	10.21	21800	-29.17	20230125	14010	10.21	20230726	21800	-29.17	20230125	14010	10.21	20230726	0.24	Y	080160	500	94 억	1833715	N	N	14147	N	N
38	20231025	120622	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15520	-250	5	-1.59	898197610	58313	71.74	15770	15770	15230	20500	11040	15770	15403.04	9.70	-14907	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2933	-18.13	3.29	12	0.31	-856.00	4717.00	21800	20230125	-28.81	14010	20230726	10.78	21800	-28.81	20230125	14010	10.78	20230726	21800	-28.81	20230125	14010	10.78	20230726	0.24	Y	080160	500	94 억	1833715	N	N	14147	N	N
39	20231025	110623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15460	-310	5	-1.97	750461750	48796	60.03	15770	15770	15230	20500	11040	15770	15379.58	9.70	-18440	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2922	-18.06	3.28	12	0.26	-856.00	4717.00	21800	20230125	-29.08	14010	20230726	10.35	21800	-29.08	20230125	14010	10.35	20230726	21800	-29.08	20230125	14010	10.35	20230726	0.24	Y	080160	500	94 억	1833715	N	N	14147	N	N
40	20231025	100624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15290	-480	5	-3.04	572644270	37246	45.82	15770	15770	15230	20500	11040	15770	15374.65	9.70	-19665	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2890	-17.86	3.24	12	0.20	-856.00	4717.00	21800	20230125	-29.86	14010	20230726	9.14	21800	-29.86	20230125	14010	9.14	20230726	21800	-29.86	20230125	14010	9.14	20230726	0.24	Y	080160	500	94 억	1833715	N	N	14147	N	N
41	20231025	090620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15560	-210	5	-1.33	29046830	1856	2.28	15770	15770	15550	20500	11040	15770	15650.23	9.70	-685	16036	15902	15656	15522	15276	15970	15590	95	4730	500	11660	10	1	18900000	2941	-18.18	3.30	12	0.01	-856.00	4717.00	21800	20230125	-28.62	14010	20230726	11.06	21800	-28.62	20230125	14010	11.06	20230726	21800	-28.62	20230125	14010	11.06	20230726	0.24	Y	080160	500	94 억	1833715	N	N	14147	N	N
42	20231024	160609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15770	200	2	1.28	1261013030	80709	129.42	15680	15790	15410	20200	10900	15570	15624.19	9.73	-1616	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2981	-18.42	3.34	12	0.43	-856.00	4717.00	21800	20230125	-27.66	14010	20230726	12.56	21800	-27.66	20230125	14010	12.56	20230726	21800	-27.66	20230125	14010	12.56	20230726	0.25	Y	080160	500	94 억	1839760	N	N	14147	N	N
43	20231024	150619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15750	180	2	1.16	1157383570	74134	118.87	15680	15750	15410	20200	10900	15570	15612.05	9.73	-953	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2977	-18.40	3.34	12	0.39	-856.00	4717.00	21800	20230125	-27.75	14010	20230726	12.42	21800	-27.75	20230125	14010	12.42	20230726	21800	-27.75	20230125	14010	12.42	20230726	0.25	Y	080160	500	94 억	1839760	N	N	12132	N	N
44	20231024	140606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15710	140	2	0.90	991833020	63612	102.00	15680	15740	15410	20200	10900	15570	15591.92	9.73	1533	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2969	-18.35	3.33	12	0.34	-856.00	4717.00	21800	20230125	-27.94	14010	20230726	12.13	21800	-27.94	20230125	14010	12.13	20230726	21800	-27.94	20230125	14010	12.13	20230726	0.25	Y	080160	500	94 억	1839760	N	N	12132	N	N
45	20231024	130614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	-60	5	-0.39	661455630	42447	68.06	15680	15740	15420	20200	10900	15570	15583.09	9.73	8630	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2931	-18.12	3.29	12	0.22	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.25	Y	080160	500	94 억	1839760	N	N	12132	N	N
46	20231024	120619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15520	-50	5	-0.32	614460700	39425	63.22	15680	15740	15420	20200	10900	15570	15585.56	9.73	8229	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2933	-18.13	3.29	12	0.21	-856.00	4717.00	21800	20230125	-28.81	14010	20230726	10.78	21800	-28.81	20230125	14010	10.78	20230726	21800	-28.81	20230125	14010	10.78	20230726	0.25	Y	080160	500	94 억	1839760	N	N	12132	N	N
47	20231024	110614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15580	10	2	0.06	522964590	33536	53.78	15680	15740	15420	20200	10900	15570	15594.13	9.73	6115	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2945	-18.20	3.30	12	0.18	-856.00	4717.00	21800	20230125	-28.53	14010	20230726	11.21	21800	-28.53	20230125	14010	11.21	20230726	21800	-28.53	20230125	14010	11.21	20230726	0.25	Y	080160	500	94 억	1839760	N	N	12132	N	N
48	20231024	100609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15630	60	2	0.39	311851050	19986	32.05	15680	15740	15420	20200	10900	15570	15603.47	9.73	5117	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2954	-18.26	3.31	12	0.11	-856.00	4717.00	21800	20230125	-28.30	14010	20230726	11.56	21800	-28.30	20230125	14010	11.56	20230726	21800	-28.30	20230125	14010	11.56	20230726	0.25	Y	080160	500	94 억	1839760	N	N	12132	N	N
49	20231024	090614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15540	-30	5	-0.19	46246370	2972	4.77	15680	15710	15420	20200	10900	15570	15560.69	9.73	-1014	15936	15752	15426	15242	14916	15845	15335	95	4630	500	11520	10	1	18900000	2937	-18.15	3.29	12	0.02	-856.00	4717.00	21800	20230125	-28.72	14010	20230726	10.92	21800	-28.72	20230125	14010	10.92	20230726	21800	-28.72	20230125	14010	10.92	20230726	0.25	Y	080160	500	94 억	1839760	N	N	12132	N	N
50	20231023	160605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15570	90	2	0.58	953773310	62304	63.27	15480	15610	15100	20100	10840	15480	15308.38	9.80	-10883	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2943	-18.19	3.30	12	0.33	-856.00	4717.00	21800	20230125	-28.58	14010	20230726	11.13	21800	-28.58	20230125	14010	11.13	20230726	21800	-28.58	20230125	14010	11.13	20230726	0.25	Y	080160	500	94 억	1852638	N	N	12132	N	N
51	20231023	150609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15380	-100	5	-0.65	780047690	51112	51.91	15480	15480	15100	20100	10840	15480	15261.54	9.80	-8200	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2907	-17.97	3.26	12	0.27	-856.00	4717.00	21800	20230125	-29.45	14010	20230726	9.78	21800	-29.45	20230125	14010	9.78	20230726	21800	-29.45	20230125	14010	9.78	20230726	0.25	Y	080160	500	94 억	1852638	N	N	11819	N	N
52	20231023	140607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15230	-250	5	-1.61	604376660	39629	40.24	15480	15480	15100	20100	10840	15480	15250.87	9.80	-4789	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2878	-17.79	3.23	12	0.21	-856.00	4717.00	21800	20230125	-30.14	14010	20230726	8.71	21800	-30.14	20230125	14010	8.71	20230726	21800	-30.14	20230125	14010	8.71	20230726	0.25	Y	080160	500	94 억	1852638	N	N	11819	N	N
53	20231023	130611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15180	-300	5	-1.94	480383210	31491	31.98	15480	15480	15100	20100	10840	15480	15254.62	9.80	-1681	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2869	-17.73	3.22	12	0.17	-856.00	4717.00	21800	20230125	-30.37	14010	20230726	8.35	21800	-30.37	20230125	14010	8.35	20230726	21800	-30.37	20230125	14010	8.35	20230726	0.25	Y	080160	500	94 억	1852638	N	N	11819	N	N
54	20231023	120605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15160	-320	5	-2.07	393601240	25771	26.17	15480	15480	15100	20100	10840	15480	15273.03	9.80	-1292	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2865	-17.71	3.21	12	0.14	-856.00	4717.00	21800	20230125	-30.46	14010	20230726	8.21	21800	-30.46	20230125	14010	8.21	20230726	21800	-30.46	20230125	14010	8.21	20230726	0.25	Y	080160	500	94 억	1852638	N	N	11819	N	N
55	20231023	110603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15200	-280	5	-1.81	306950880	20060	20.37	15480	15480	15100	20100	10840	15480	15301.64	9.80	-1172	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2873	-17.76	3.22	12	0.11	-856.00	4717.00	21800	20230125	-30.28	14010	20230726	8.49	21800	-30.28	20230125	14010	8.49	20230726	21800	-30.28	20230125	14010	8.49	20230726	0.25	Y	080160	500	94 억	1852638	N	N	11819	N	N
56	20231023	100559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15140	-340	5	-2.20	205606250	13422	13.63	15480	15480	15140	20100	10840	15480	15318.60	9.80	-2959	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2861	-17.69	3.21	12	0.07	-856.00	4717.00	21800	20230125	-30.55	14010	20230726	8.07	21800	-30.55	20230125	14010	8.07	20230726	21800	-30.55	20230125	14010	8.07	20230726	0.25	Y	080160	500	94 억	1852638	N	N	11819	N	N
57	20231023	090612	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15350	-130	5	-0.84	39076790	2534	2.57	15480	15480	15340	20100	10840	15480	15420.99	9.80	-651	16113	15796	15273	14956	14433	15955	15115	95	4620	500	11450	10	1	18900000	2901	-17.93	3.25	12	0.01	-856.00	4717.00	21800	20230125	-29.59	14010	20230726	9.56	21800	-29.59	20230125	14010	9.56	20230726	21800	-29.59	20230125	14010	9.56	20230726	0.25	Y	080160	500	94 억	1852638	N	N	11819	N	N
58	20231020	160604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15480	400	2	2.65	1503548940	98415	183.46	14960	15590	14750	19600	10560	15080	15277.64	9.78	6830	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2926	-18.08	3.28	12	0.52	-856.00	4717.00	21800	20230125	-28.99	14010	20230726	10.49	21800	-28.99	20230125	14010	10.49	20230726	21800	-28.99	20230125	14010	10.49	20230726	0.25	Y	080160	500	94 억	1848557	N	N	11819	N	N
59	20231020	150604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15450	370	2	2.45	1316022210	86339	160.95	14960	15590	14750	19600	10560	15080	15242.50	9.78	5420	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2920	-18.05	3.28	12	0.46	-856.00	4717.00	21800	20230125	-29.13	14010	20230726	10.28	21800	-29.13	20230125	14010	10.28	20230726	21800	-29.13	20230125	14010	10.28	20230726	0.25	Y	080160	500	94 억	1848557	N	N	19672	N	N
60	20231020	140607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15520	440	2	2.92	1089136200	71697	133.66	14960	15570	14750	19600	10560	15080	15190.82	9.78	3393	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2933	-18.13	3.29	12	0.38	-856.00	4717.00	21800	20230125	-28.81	14010	20230726	10.78	21800	-28.81	20230125	14010	10.78	20230726	21800	-28.81	20230125	14010	10.78	20230726	0.25	Y	080160	500	94 억	1848557	N	N	19672	N	N
61	20231020	130550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15340	260	2	1.72	758382890	50292	93.75	14960	15460	14750	19600	10560	15080	15079.59	9.78	350	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2899	-17.92	3.25	12	0.27	-856.00	4717.00	21800	20230125	-29.63	14010	20230726	9.49	21800	-29.63	20230125	14010	9.49	20230726	21800	-29.63	20230125	14010	9.49	20230726	0.25	Y	080160	500	94 억	1848557	N	N	19672	N	N
62	20231020	120601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15290	210	2	1.39	673807510	44749	83.42	14960	15460	14750	19600	10560	15080	15057.49	9.78	-417	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2890	-17.86	3.24	12	0.24	-856.00	4717.00	21800	20230125	-29.86	14010	20230726	9.14	21800	-29.86	20230125	14010	9.14	20230726	21800	-29.86	20230125	14010	9.14	20230726	0.25	Y	080160	500	94 억	1848557	N	N	19672	N	N
63	20231020	110606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15120	40	2	0.27	448647500	29967	55.86	14960	15180	14750	19600	10560	15080	14971.39	9.78	-2657	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2858	-17.66	3.21	12	0.16	-856.00	4717.00	21800	20230125	-30.64	14010	20230726	7.92	21800	-30.64	20230125	14010	7.92	20230726	21800	-30.64	20230125	14010	7.92	20230726	0.25	Y	080160	500	94 억	1848557	N	N	19672	N	N
64	20231020	100600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14900	-180	5	-1.19	250725580	16802	31.32	14960	15180	14750	19600	10560	15080	14922.37	9.78	-3708	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2816	-17.41	3.16	12	0.09	-856.00	4717.00	21800	20230125	-31.65	14010	20230726	6.35	21800	-31.65	20230125	14010	6.35	20230726	21800	-31.65	20230125	14010	6.35	20230726	0.25	Y	080160	500	94 억	1848557	N	N	19672	N	N
65	20231020	090601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15140	60	2	0.40	21946370	1455	2.71	14960	15140	14960	19600	10560	15080	15083.42	9.78	251	15340	15210	15080	14950	14820	15275	15015	95	4520	500	11150	10	1	18900000	2861	-17.69	3.21	12	0.01	-856.00	4717.00	21800	20230125	-30.55	14010	20230726	8.07	21800	-30.55	20230125	14010	8.07	20230726	21800	-30.55	20230125	14010	8.07	20230726	0.25	Y	080160	500	94 억	1848557	N	N	19672	N	N
66	20231019	160557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15080	-230	5	-1.50	806785710	53569	120.32	15030	15210	14950	19900	10720	15310	15060.67	9.84	-12715	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2850	-17.62	3.20	12	0.28	-856.00	4717.00	21800	20230125	-30.83	14010	20230726	7.64	21800	-30.83	20230125	14010	7.64	20230726	21800	-30.83	20230125	14010	7.64	20230726	0.25	Y	080160	500	94 억	1859709	N	N	19672	N	N
67	20231019	150554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15170	-140	5	-0.91	707419920	47013	105.59	15030	15210	14950	19900	10720	15310	15047.33	9.84	-9199	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2867	-17.72	3.22	12	0.25	-856.00	4717.00	21800	20230125	-30.41	14010	20230726	8.28	21800	-30.41	20230125	14010	8.28	20230726	21800	-30.41	20230125	14010	8.28	20230726	0.25	Y	080160	500	94 억	1859709	N	N	12623	N	N
68	20231019	140600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15140	-170	5	-1.11	565577080	37652	84.57	15030	15210	14950	19900	10720	15310	15021.17	9.84	-5950	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2861	-17.69	3.21	12	0.20	-856.00	4717.00	21800	20230125	-30.55	14010	20230726	8.07	21800	-30.55	20230125	14010	8.07	20230726	21800	-30.55	20230125	14010	8.07	20230726	0.25	Y	080160	500	94 억	1859709	N	N	12623	N	N
69	20231019	130554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15010	-300	5	-1.96	408301930	27228	61.16	15030	15110	14950	19900	10720	15310	14995.66	9.84	-1453	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2837	-17.54	3.18	12	0.14	-856.00	4717.00	21800	20230125	-31.15	14010	20230726	7.14	21800	-31.15	20230125	14010	7.14	20230726	21800	-31.15	20230125	14010	7.14	20230726	0.25	Y	080160	500	94 억	1859709	N	N	12623	N	N
70	20231019	120559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15080	-230	5	-1.50	362901880	24211	54.38	15030	15110	14950	19900	10720	15310	14989.13	9.84	-1980	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2850	-17.62	3.20	12	0.13	-856.00	4717.00	21800	20230125	-30.83	14010	20230726	7.64	21800	-30.83	20230125	14010	7.64	20230726	21800	-30.83	20230125	14010	7.64	20230726	0.25	Y	080160	500	94 억	1859709	N	N	12623	N	N
71	20231019	110557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14960	-350	5	-2.29	283843050	18947	42.56	15030	15110	14950	19900	10720	15310	14980.90	9.84	-295	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2827	-17.48	3.17	12	0.10	-856.00	4717.00	21800	20230125	-31.38	14010	20230726	6.78	21800	-31.38	20230125	14010	6.78	20230726	21800	-31.38	20230125	14010	6.78	20230726	0.25	Y	080160	500	94 억	1859709	N	N	12623	N	N
72	20231019	100553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15000	-310	5	-2.02	180145550	12020	27.00	15030	15110	14950	19900	10720	15310	14987.15	9.84	62	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2835	-17.52	3.18	12	0.06	-856.00	4717.00	21800	20230125	-31.19	14010	20230726	7.07	21800	-31.19	20230125	14010	7.07	20230726	21800	-31.19	20230125	14010	7.07	20230726	0.25	Y	080160	500	94 억	1859709	N	N	12623	N	N
73	20231019	090558	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15000	-310	5	-2.02	21236630	1414	3.18	15030	15110	14960	19900	10720	15310	15018.83	9.84	-214	15683	15496	15313	15126	14943	15405	15035	95	4590	500	11320	10	1	18900000	2835	-17.52	3.18	12	0.01	-856.00	4717.00	21800	20230125	-31.19	14010	20230726	7.07	21800	-31.19	20230125	14010	7.07	20230726	21800	-31.19	20230125	14010	7.07	20230726	0.25	Y	080160	500	94 억	1859709	N	N	12623	N	N
74	20231018	160601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15310	-200	5	-1.29	679382220	44501	99.83	15400	15500	15130	20150	10860	15510	15266.67	9.85	-11055	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2894	-17.89	3.25	12	0.24	-856.00	4717.00	21800	20230125	-29.77	14010	20230726	9.28	21800	-29.77	20230125	14010	9.28	20230726	21800	-29.77	20230125	14010	9.28	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12623	N	N
75	20231018	150554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15330	-180	5	-1.16	644531600	42225	94.72	15400	15500	15130	20150	10860	15510	15264.22	9.85	-9875	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2897	-17.91	3.25	12	0.22	-856.00	4717.00	21800	20230125	-29.68	14010	20230726	9.42	21800	-29.68	20230125	14010	9.42	20230726	21800	-29.68	20230125	14010	9.42	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12440	N	N
76	20231018	140548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15320	-190	5	-1.23	502273690	32942	73.90	15400	15500	15130	20150	10860	15510	15247.21	9.85	-8221	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2895	-17.90	3.25	12	0.17	-856.00	4717.00	21800	20230125	-29.72	14010	20230726	9.35	21800	-29.72	20230125	14010	9.35	20230726	21800	-29.72	20230125	14010	9.35	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12440	N	N
77	20231018	130545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15250	-260	5	-1.68	413085440	27102	60.80	15400	15500	15130	20150	10860	15510	15241.88	9.85	-5231	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2882	-17.82	3.23	12	0.14	-856.00	4717.00	21800	20230125	-30.05	14010	20230726	8.85	21800	-30.05	20230125	14010	8.85	20230726	21800	-30.05	20230125	14010	8.85	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12440	N	N
78	20231018	120555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15230	-280	5	-1.81	353816270	23209	52.06	15400	15500	15130	20150	10860	15510	15244.79	9.85	-5186	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2878	-17.79	3.23	12	0.12	-856.00	4717.00	21800	20230125	-30.14	14010	20230726	8.71	21800	-30.14	20230125	14010	8.71	20230726	21800	-30.14	20230125	14010	8.71	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12440	N	N
79	20231018	110550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15370	-140	5	-0.90	306800400	20124	45.14	15400	15500	15130	20150	10860	15510	15245.50	9.85	-4072	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2905	-17.96	3.26	12	0.11	-856.00	4717.00	21800	20230125	-29.50	14010	20230726	9.71	21800	-29.50	20230125	14010	9.71	20230726	21800	-29.50	20230125	14010	9.71	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12440	N	N
80	20231018	100555	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15170	-340	5	-2.19	224590370	14711	33.00	15400	15500	15170	20150	10860	15510	15266.83	9.85	-3597	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2867	-17.72	3.22	12	0.08	-856.00	4717.00	21800	20230125	-30.41	14010	20230726	8.28	21800	-30.41	20230125	14010	8.28	20230726	21800	-30.41	20230125	14010	8.28	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12440	N	N
81	20231018	090548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	-100	5	-0.64	15720550	1020	2.29	15400	15500	15230	20150	10860	15510	15412.30	9.85	-332	15876	15692	15466	15282	15056	15785	15375	95	4640	500	11470	10	1	18900000	2912	-18.00	3.27	12	0.01	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.27	Y	080160	500	94 억	1860782	N	N	12440	N	N
82	20231017	160551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	110	2	0.71	689798580	44575	41.69	15430	15650	15240	20000	10780	15400	15475.01	9.87	-4536	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2931	-18.12	3.29	12	0.24	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.27	Y	080160	500	94 억	1864982	N	N	12440	N	N
83	20231017	150553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15510	110	2	0.71	667589770	43143	40.35	15430	15650	15240	20000	10780	15400	15473.88	9.87	-4274	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2931	-18.12	3.29	12	0.23	-856.00	4717.00	21800	20230125	-28.85	14010	20230726	10.71	21800	-28.85	20230125	14010	10.71	20230726	21800	-28.85	20230125	14010	10.71	20230726	0.27	Y	080160	500	94 억	1864982	N	N	27076	N	N
84	20231017	140556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15350	-50	5	-0.32	574992220	37148	34.74	15430	15650	15240	20000	10780	15400	15478.42	9.87	-1887	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2901	-17.93	3.25	12	0.20	-856.00	4717.00	21800	20230125	-29.59	14010	20230726	9.56	21800	-29.59	20230125	14010	9.56	20230726	21800	-29.59	20230125	14010	9.56	20230726	0.27	Y	080160	500	94 억	1864982	N	N	27076	N	N
85	20231017	130550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15530	130	2	0.84	474357120	30621	28.64	15430	15650	15240	20000	10780	15400	15491.24	9.87	650	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2935	-18.14	3.29	12	0.16	-856.00	4717.00	21800	20230125	-28.76	14010	20230726	10.85	21800	-28.76	20230125	14010	10.85	20230726	21800	-28.76	20230125	14010	10.85	20230726	0.27	Y	080160	500	94 억	1864982	N	N	27076	N	N
86	20231017	120552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15640	240	2	1.56	414533480	26778	25.04	15430	15650	15240	20000	10780	15400	15480.37	9.87	-109	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2956	-18.27	3.32	12	0.14	-856.00	4717.00	21800	20230125	-28.26	14010	20230726	11.63	21800	-28.26	20230125	14010	11.63	20230726	21800	-28.26	20230125	14010	11.63	20230726	0.27	Y	080160	500	94 억	1864982	N	N	27076	N	N
87	20231017	110547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15420	20	2	0.13	218719290	14188	13.27	15430	15530	15240	20000	10780	15400	15415.79	9.87	1718	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2914	-18.01	3.27	12	0.08	-856.00	4717.00	21800	20230125	-29.27	14010	20230726	10.06	21800	-29.27	20230125	14010	10.06	20230726	21800	-29.27	20230125	14010	10.06	20230726	0.27	Y	080160	500	94 억	1864982	N	N	27076	N	N
88	20231017	100543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15430	30	2	0.19	165385960	10722	10.03	15430	15530	15240	20000	10780	15400	15424.92	9.87	2612	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2916	-18.03	3.27	12	0.06	-856.00	4717.00	21800	20230125	-29.22	14010	20230726	10.14	21800	-29.22	20230125	14010	10.14	20230726	21800	-29.22	20230125	14010	10.14	20230726	0.27	Y	080160	500	94 억	1864982	N	N	27076	N	N
89	20231017	090547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15420	20	2	0.13	8191680	533	0.50	15430	15430	15290	20000	10780	15400	15369.01	9.87	160	15800	15600	15250	15050	14700	15700	15150	95	4600	500	11390	10	1	18900000	2914	-18.01	3.27	12	0.00	-856.00	4717.00	21800	20230125	-29.27	14010	20230726	10.06	21800	-29.27	20230125	14010	10.06	20230726	21800	-29.27	20230125	14010	10.06	20230726	0.27	Y	080160	500	94 억	1864982	N	N	27076	N	N
90	20231016	160548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15400	450	2	3.01	1616866340	106905	133.11	15000	15450	14900	19430	10470	14950	15124.33	9.95	-13027	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2911	-17.99	3.26	12	0.57	-856.00	4717.00	21800	20230125	-29.36	14010	20230726	9.92	21800	-29.36	20230125	14010	9.92	20230726	21800	-29.36	20230125	14010	9.92	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27076	N	N
91	20231016	150547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15430	480	2	3.21	1481086250	98096	122.14	15000	15450	14900	19430	10470	14950	15098.33	9.95	-10345	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2916	-18.03	3.27	12	0.52	-856.00	4717.00	21800	20230125	-29.22	14010	20230726	10.14	21800	-29.22	20230125	14010	10.14	20230726	21800	-29.22	20230125	14010	10.14	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27821	N	N
92	20231016	140548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15170	220	2	1.47	1157525860	76894	95.74	15000	15170	14900	19430	10470	14950	15053.53	9.95	-7729	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2867	-17.72	3.22	12	0.41	-856.00	4717.00	21800	20230125	-30.41	14010	20230726	8.28	21800	-30.41	20230125	14010	8.28	20230726	21800	-30.41	20230125	14010	8.28	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27821	N	N
93	20231016	130546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15140	190	2	1.27	966436970	64247	79.99	15000	15170	14900	19430	10470	14950	15042.52	9.95	-5561	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2861	-17.69	3.21	12	0.34	-856.00	4717.00	21800	20230125	-30.55	14010	20230726	8.07	21800	-30.55	20230125	14010	8.07	20230726	21800	-30.55	20230125	14010	8.07	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27821	N	N
94	20231016	120545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15100	150	2	1.00	701728770	46740	58.20	15000	15170	14900	19430	10470	14950	15013.45	9.95	-5963	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2854	-17.64	3.20	12	0.25	-856.00	4717.00	21800	20230125	-30.73	14010	20230726	7.78	21800	-30.73	20230125	14010	7.78	20230726	21800	-30.73	20230125	14010	7.78	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27821	N	N
95	20231016	110543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14930	-20	5	-0.13	505480930	33690	41.95	15000	15170	14900	19430	10470	14950	15003.89	9.95	-2091	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2822	-17.44	3.17	12	0.18	-856.00	4717.00	21800	20230125	-31.51	14010	20230726	6.57	21800	-31.51	20230125	14010	6.57	20230726	21800	-31.51	20230125	14010	6.57	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27821	N	N
96	20231016	100539	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15060	110	2	0.74	377066300	25106	31.26	15000	15170	14930	19430	10470	14950	15018.97	9.95	-641	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2846	-17.59	3.19	12	0.13	-856.00	4717.00	21800	20230125	-30.92	14010	20230726	7.49	21800	-30.92	20230125	14010	7.49	20230726	21800	-30.92	20230125	14010	7.49	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27821	N	N
97	20231016	090543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14950	0	3	0.00	89350290	5974	7.44	15000	15020	14950	19430	10470	14950	14956.53	9.95	-4761	15323	15136	14933	14746	14543	15035	14645	95	4480	500	11060	10	1	18900000	2826	-17.46	3.17	12	0.03	-856.00	4717.00	21800	20230125	-31.42	14010	20230726	6.71	21800	-31.42	20230125	14010	6.71	20230726	21800	-31.42	20230125	14010	6.71	20230726	0.28	Y	080160	500	94 억	1879608	N	N	27821	N	N
98	20231012	160558	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15110	-130	5	-0.85	1137389470	75650	69.08	15180	15270	14910	19810	10670	15240	15034.88	10.29	-33477	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2856	-17.65	3.20	12	0.40	-856.00	4717.00	21800	20230125	-30.69	14010	20230726	7.85	21800	-30.69	20230125	14010	7.85	20230726	21800	-30.69	20230125	14010	7.85	20230726	0.29	Y	080160	500	94 억	1945174	N	N	21011	N	N
99	20231012	150546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15150	-90	5	-0.59	1026333860	68301	62.37	15180	15270	14910	19810	10670	15240	15026.63	10.29	-30745	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2863	-17.70	3.21	12	0.36	-856.00	4717.00	21800	20230125	-30.50	14010	20230726	8.14	21800	-30.50	20230125	14010	8.14	20230726	21800	-30.50	20230125	14010	8.14	20230726	0.29	Y	080160	500	94 억	1945174	N	N	34577	N	N
100	20231012	140544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15030	-210	5	-1.38	850639390	56651	51.73	15180	15270	14910	19810	10670	15240	15015.43	10.29	-25829	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2841	-17.56	3.19	12	0.30	-856.00	4717.00	21800	20230125	-31.06	14010	20230726	7.28	21800	-31.06	20230125	14010	7.28	20230726	21800	-31.06	20230125	14010	7.28	20230726	0.29	Y	080160	500	94 억	1945174	N	N	34577	N	N
101	20231012	130544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15000	-240	5	-1.57	699002030	46550	42.51	15180	15270	14910	19810	10670	15240	15016.16	10.29	-20053	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2835	-17.52	3.18	12	0.25	-856.00	4717.00	21800	20230125	-31.19	14010	20230726	7.07	21800	-31.19	20230125	14010	7.07	20230726	21800	-31.19	20230125	14010	7.07	20230726	0.29	Y	080160	500	94 억	1945174	N	N	34577	N	N
102	20231012	120553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15010	-230	5	-1.51	593841510	39541	36.11	15180	15270	14910	19810	10670	15240	15018.37	10.29	-16204	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2837	-17.54	3.18	12	0.21	-856.00	4717.00	21800	20230125	-31.15	14010	20230726	7.14	21800	-31.15	20230125	14010	7.14	20230726	21800	-31.15	20230125	14010	7.14	20230726	0.29	Y	080160	500	94 억	1945174	N	N	34577	N	N
103	20231012	110551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15000	-240	5	-1.57	492603070	32792	29.95	15180	15270	14910	19810	10670	15240	15022.05	10.29	-12915	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2835	-17.52	3.18	12	0.17	-856.00	4717.00	21800	20230125	-31.19	14010	20230726	7.07	21800	-31.19	20230125	14010	7.07	20230726	21800	-31.19	20230125	14010	7.07	20230726	0.29	Y	080160	500	94 억	1945174	N	N	34577	N	N
104	20231012	100549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14990	-250	5	-1.64	370842730	24674	22.53	15180	15270	14910	19810	10670	15240	15029.70	10.29	-8711	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2833	-17.51	3.18	12	0.13	-856.00	4717.00	21800	20230125	-31.24	14010	20230726	7.00	21800	-31.24	20230125	14010	7.00	20230726	21800	-31.24	20230125	14010	7.00	20230726	0.29	Y	080160	500	94 억	1945174	N	N	34577	N	N
105	20231012	090552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15160	-80	5	-0.52	33135740	2186	2.00	15180	15240	15140	19810	10670	15240	15158.16	10.29	-427	15940	15590	15260	14910	14580	15765	15085	95	4570	500	11270	10	1	18900000	2865	-17.71	3.21	12	0.01	-856.00	4717.00	21800	20230125	-30.46	14010	20230726	8.21	21800	-30.46	20230125	14010	8.21	20230726	21800	-30.46	20230125	14010	8.21	20230726	0.29	Y	080160	500	94 억	1945174	N	N	34577	N	N
106	20231011	160546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15240	390	2	2.63	1667214440	109362	77.76	14930	15610	14930	19300	10400	14850	15244.92	10.39	-13897	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2880	-17.80	3.23	12	0.58	-856.00	4717.00	21800	20230125	-30.09	14010	20230726	8.78	21800	-30.09	20230125	14010	8.78	20230726	21800	-30.09	20230125	14010	8.78	20230726	0.29	Y	080160	500	94 억	1964292	N	N	34577	N	N
107	20231011	150546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15200	350	2	2.36	1515374730	99366	70.65	14930	15610	14930	19300	10400	14850	15250.44	10.39	-10199	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2873	-17.76	3.22	12	0.53	-856.00	4717.00	21800	20230125	-30.28	14010	20230726	8.49	21800	-30.28	20230125	14010	8.49	20230726	21800	-30.28	20230125	14010	8.49	20230726	0.29	Y	080160	500	94 억	1964292	N	N	36491	N	N
108	20231011	140552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15100	250	2	1.68	1140375380	74596	53.04	14930	15610	14930	19300	10400	14850	15287.35	10.39	-2641	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2854	-17.64	3.20	12	0.39	-856.00	4717.00	21800	20230125	-30.73	14010	20230726	7.78	21800	-30.73	20230125	14010	7.78	20230726	21800	-30.73	20230125	14010	7.78	20230726	0.29	Y	080160	500	94 억	1964292	N	N	36491	N	N
109	20231011	130542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15210	360	2	2.42	920688450	60110	42.74	14930	15610	14930	19300	10400	14850	15316.73	10.39	-1091	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2875	-17.77	3.22	12	0.32	-856.00	4717.00	21800	20230125	-30.23	14010	20230726	8.57	21800	-30.23	20230125	14010	8.57	20230726	21800	-30.23	20230125	14010	8.57	20230726	0.29	Y	080160	500	94 억	1964292	N	N	36491	N	N
110	20231011	120554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15410	560	2	3.77	775118340	50619	35.99	14930	15610	14930	19300	10400	14850	15312.79	10.39	1177	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2912	-18.00	3.27	12	0.27	-856.00	4717.00	21800	20230125	-29.31	14010	20230726	9.99	21800	-29.31	20230125	14010	9.99	20230726	21800	-29.31	20230125	14010	9.99	20230726	0.29	Y	080160	500	94 억	1964292	N	N	36491	N	N
111	20231011	110549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15480	630	2	4.24	608583470	39816	28.31	14930	15610	14930	19300	10400	14850	15284.90	10.39	-1366	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2926	-18.08	3.28	12	0.21	-856.00	4717.00	21800	20230125	-28.99	14010	20230726	10.49	21800	-28.99	20230125	14010	10.49	20230726	21800	-28.99	20230125	14010	10.49	20230726	0.29	Y	080160	500	94 억	1964292	N	N	36491	N	N
112	20231011	100545	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15390	540	2	3.64	359638750	23743	16.88	14930	15420	14930	19300	10400	14850	15147.15	10.39	-2342	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2909	-17.98	3.26	12	0.13	-856.00	4717.00	21800	20230125	-29.40	14010	20230726	9.85	21800	-29.40	20230125	14010	9.85	20230726	21800	-29.40	20230125	14010	9.85	20230726	0.29	Y	080160	500	94 억	1964292	N	N	36491	N	N
113	20231011	090549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15020	170	2	1.14	112019230	7481	5.32	14930	15050	14930	19300	10400	14850	14973.83	10.39	273	17010	15930	15320	14240	13630	15625	13935	95	4450	500	10980	10	1	18900000	2839	-17.55	3.18	12	0.04	-856.00	4717.00	21800	20230125	-31.10	14010	20230726	7.21	21800	-31.10	20230125	14010	7.21	20230726	21800	-31.10	20230125	14010	7.21	20230726	0.29	Y	080160	500	94 억	1964292	N	N	36491	N	N
114	20231010	160541	57	100.00	KSQ150	기타서비스	N	N	N	N	N	14850	-1340	5	-8.28	2183205730	139960	350.16	16210	16400	14710	21000	11340	16190	15598.78	10.37	-12753	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	2807	-17.35	3.15	12	0.74	-856.00	4717.00	21800	20230125	-31.88	14010	20230726	6.00	21800	-31.88	20230125	14010	6.00	20230726	21800	-31.88	20230125	14010	6.00	20230726	0.31	Y	080160	500	94 억	1959805	N	N	36491	N	N
115	20231010	150540	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15210	-980	5	-6.05	1794712700	113979	285.16	16210	16400	15160	21000	11340	16190	15745.99	10.37	-8946	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	2875	-17.77	3.22	12	0.60	-856.00	4717.00	21800	20230125	-30.23	14010	20230726	8.57	21800	-30.23	20230125	14010	8.57	20230726	21800	-30.23	20230125	14010	8.57	20230726	0.31	Y	080160	500	94 억	1959805	N	N	7300	N	N
116	20231010	140543	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15760	-430	5	-2.66	958201920	59584	149.07	16210	16400	15730	21000	11340	16190	16081.53	10.37	-610	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	2979	-18.41	3.34	12	0.32	-856.00	4717.00	21800	20230125	-27.71	14010	20230726	12.49	21800	-27.71	20230125	14010	12.49	20230726	21800	-27.71	20230125	14010	12.49	20230726	0.31	Y	080160	500	94 억	1959805	N	N	7300	N	N
117	20231010	130538	57	100.00	KSQ150	기타서비스	N	N	N	N	N	15930	-260	5	-1.61	633185060	39106	97.84	16210	16400	15920	21000	11340	16190	16191.51	10.37	4773	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	3011	-18.61	3.38	12	0.21	-856.00	4717.00	21800	20230125	-26.93	14010	20230726	13.70	21800	-26.93	20230125	14010	13.70	20230726	21800	-26.93	20230125	14010	13.70	20230726	0.31	Y	080160	500	94 억	1959805	N	N	7300	N	N
118	20231010	120537	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16050	-140	5	-0.86	534966540	32957	82.45	16210	16400	15990	21000	11340	16190	16232.26	10.37	6051	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	3033	-18.75	3.40	12	0.17	-856.00	4717.00	21800	20230125	-26.38	14010	20230726	14.56	21800	-26.38	20230125	14010	14.56	20230726	21800	-26.38	20230125	14010	14.56	20230726	0.31	Y	080160	500	94 억	1959805	N	N	7300	N	N
119	20231010	110530	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16160	-30	5	-0.19	409711340	25160	62.95	16210	16400	16130	21000	11340	16190	16284.23	10.37	5008	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	3054	-18.88	3.43	12	0.13	-856.00	4717.00	21800	20230125	-25.87	14010	20230726	15.35	21800	-25.87	20230125	14010	15.35	20230726	21800	-25.87	20230125	14010	15.35	20230726	0.31	Y	080160	500	94 억	1959805	N	N	7300	N	N
120	20231010	100534	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16210	20	2	0.12	274044230	16801	42.03	16210	16400	16130	21000	11340	16190	16311.19	10.37	1277	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	3064	-18.94	3.44	12	0.09	-856.00	4717.00	21800	20230125	-25.64	14010	20230726	15.70	21800	-25.64	20230125	14010	15.70	20230726	21800	-25.64	20230125	14010	15.70	20230726	0.31	Y	080160	500	94 억	1959805	N	N	7300	N	N
121	20231010	090531	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16320	130	2	0.80	59944210	3675	9.19	16210	16380	16210	21000	11340	16190	16311.35	10.37	-369	16663	16426	16203	15966	15743	16545	16085	95	4810	500	11980	10	1	18900000	3084	-19.07	3.46	12	0.02	-856.00	4717.00	21800	20230125	-25.14	14010	20230726	16.49	21800	-25.14	20230125	14010	16.49	20230726	21800	-25.14	20230125	14010	16.49	20230726	0.31	Y	080160	500	94 억	1959805	N	N	7300	N	N
122	20231006	160537	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16190	70	2	0.43	643376010	39941	52.89	16140	16440	15980	20950	11290	16120	16108.16	10.42	-10316	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3060	-18.91	3.43	12	0.21	-856.00	4717.00	21800	20230125	-25.73	14010	20230726	15.56	21800	-25.73	20230125	14010	15.56	20230726	21800	-25.73	20230125	14010	15.56	20230726	0.33	Y	080160	500	94 억	1970016	N	N	7300	N	N
123	20231006	150527	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16160	40	2	0.25	615556290	38220	50.61	16140	16440	15980	20950	11290	16120	16105.61	10.42	-10145	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3054	-18.88	3.43	12	0.20	-856.00	4717.00	21800	20230125	-25.87	14010	20230726	15.35	21800	-25.87	20230125	14010	15.35	20230726	21800	-25.87	20230125	14010	15.35	20230726	0.33	Y	080160	500	94 억	1970016	N	N	8625	N	N
124	20231006	140529	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16090	-30	5	-0.19	478981180	29775	39.43	16140	16440	15980	20950	11290	16120	16086.69	10.42	-8865	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3041	-18.80	3.41	12	0.16	-856.00	4717.00	21800	20230125	-26.19	14010	20230726	14.85	21800	-26.19	20230125	14010	14.85	20230726	21800	-26.19	20230125	14010	14.85	20230726	0.33	Y	080160	500	94 억	1970016	N	N	8625	N	N
125	20231006	130524	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16020	-100	5	-0.62	392022290	24366	32.27	16140	16440	15980	20950	11290	16120	16088.91	10.42	-6742	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3028	-18.71	3.40	12	0.13	-856.00	4717.00	21800	20230125	-26.51	14010	20230726	14.35	21800	-26.51	20230125	14010	14.35	20230726	21800	-26.51	20230125	14010	14.35	20230726	0.33	Y	080160	500	94 억	1970016	N	N	8625	N	N
126	20231006	120522	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16040	-80	5	-0.50	355303330	22076	29.23	16140	16440	15980	20950	11290	16120	16094.55	10.42	-6096	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3032	-18.74	3.40	12	0.12	-856.00	4717.00	21800	20230125	-26.42	14010	20230726	14.49	21800	-26.42	20230125	14010	14.49	20230726	21800	-26.42	20230125	14010	14.49	20230726	0.33	Y	080160	500	94 억	1970016	N	N	8625	N	N
127	20231006	110517	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16040	-80	5	-0.50	269642430	16728	22.15	16140	16440	15980	20950	11290	16120	16119.23	10.42	-6054	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3032	-18.74	3.40	12	0.09	-856.00	4717.00	21800	20230125	-26.42	14010	20230726	14.49	21800	-26.42	20230125	14010	14.49	20230726	21800	-26.42	20230125	14010	14.49	20230726	0.33	Y	080160	500	94 억	1970016	N	N	8625	N	N
128	20231006	100523	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16190	70	2	0.43	157952540	9798	12.98	16140	16440	15980	20950	11290	16120	16120.90	10.42	-3044	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3060	-18.91	3.43	12	0.05	-856.00	4717.00	21800	20230125	-25.73	14010	20230726	15.56	21800	-25.73	20230125	14010	15.56	20230726	21800	-25.73	20230125	14010	15.56	20230726	0.33	Y	080160	500	94 억	1970016	N	N	8625	N	N
129	20231006	090518	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16200	80	2	0.50	30934200	1900	2.52	16140	16440	16140	20950	11290	16120	16281.16	10.42	-393	16566	16342	16166	15942	15766	16455	16055	95	4830	500	11920	10	1	18900000	3062	-18.93	3.43	12	0.01	-856.00	4717.00	21800	20230125	-25.69	14010	20230726	15.63	21800	-25.69	20230125	14010	15.63	20230726	21800	-25.69	20230125	14010	15.63	20230726	0.33	Y	080160	500	94 억	1970016	N	N	8625	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History