KissMeData/036830/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160439	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	39100	1150	2	3.03	13036524850	329516	146.11	37900	40750	37550	49300	26600	37950	39562.95	3.91	0	6697	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8197	12.77	0.71	12	1.57	3062.00	55263.00	40750	20230831	-4.05	20500	20221013	90.73	40750	-4.05	20230831	23700	64.98	20230228	40750	-4.05	20230831	20500	90.73	20221013	2.92	Y	036830	500	104 억	820290	N	N	13921	N	N
3	20230831	150546	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	38950	1000	2	2.64	12668699250	320074	141.93	37900	40750	37550	49300	26600	37950	39580.53	3.91	0	5236	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8165	12.72	0.70	12	1.53	3062.00	55263.00	40750	20230831	-4.42	20500	20221013	90.00	40750	-4.42	20230831	23700	64.35	20230228	40750	-4.42	20230831	20500	90.00	20221013	2.92	Y	036830	500	104 억	820290	N	N	12066	N	N
4	20230831	140617	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	39000	1050	2	2.77	11770512500	297110	131.74	37900	40750	37550	49300	26600	37950	39616.68	3.91	0	2274	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8176	12.74	0.71	12	1.42	3062.00	55263.00	40750	20230831	-4.29	20500	20221013	90.24	40750	-4.29	20230831	23700	64.56	20230228	40750	-4.29	20230831	20500	90.24	20221013	2.92	Y	036830	500	104 억	820290	N	N	12066	N	N
5	20230831	130558	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	38800	850	2	2.24	11197999550	282412	125.23	37900	40750	37550	49300	26600	37950	39651.29	3.91	0	3130	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8134	12.67	0.70	12	1.35	3062.00	55263.00	40750	20230831	-4.79	20500	20221013	89.27	40750	-4.79	20230831	23700	63.71	20230228	40750	-4.79	20230831	20500	89.27	20221013	2.92	Y	036830	500	104 억	820290	N	N	12066	N	N
6	20230831	120606	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	38750	800	2	2.11	10456445150	263173	116.70	37900	40750	37550	49300	26600	37950	39732.21	3.91	0	5557	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8124	12.66	0.70	12	1.26	3062.00	55263.00	40750	20230831	-4.91	20500	20221013	89.02	40750	-4.91	20230831	23700	63.50	20230228	40750	-4.91	20230831	20500	89.02	20221013	2.92	Y	036830	500	104 억	820290	N	N	12066	N	N
7	20230831	110829	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	39450	1500	2	3.95	9134386900	229156	101.61	37900	40750	37550	49300	26600	37950	39861.00	3.91	0	4331	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8270	12.88	0.71	12	1.09	3062.00	55263.00	40750	20230831	-3.19	20500	20221013	92.44	40750	-3.19	20230831	23700	66.46	20230228	40750	-3.19	20230831	20500	92.44	20221013	2.92	Y	036830	500	104 억	820290	N	N	12066	N	N
8	20230831	100638	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	40150	2200	2	5.80	7600635500	190736	84.58	37900	40750	37550	49300	26600	37950	39848.98	3.91	0	8488	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8417	13.11	0.73	12	0.91	3062.00	55263.00	40750	20230831	-1.47	20500	20221013	95.85	40750	-1.47	20230831	23700	69.41	20230228	40750	-1.47	20230831	20500	95.85	20221013	2.92	Y	036830	500	104 억	820290	N	N	12066	N	N
9	20230831	090526	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38650	700	2	1.84	340134600	8933	3.96	37900	38700	37550	49300	26600	37950	38076.19	3.91	0	757	39750	38850	37900	37000	36050	38375	36525	105	11350	500	28080	50	1	20964056	8103	12.62	0.70	12	0.04	3062.00	55263.00	39950	20230824	-3.25	20500	20221013	88.54	39950	-3.25	20230824	23700	63.08	20230228	39950	-3.25	20230824	20500	88.54	20221013	2.92	Y	036830	500	104 억	820290	N	N	12066	N	N
10	20230830	160442	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37950	-250	5	-0.65	8454677550	223298	92.53	38300	38800	36950	49650	26750	38200	37862.75	3.99	0	4922	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	7956	12.39	0.69	12	1.07	3062.00	55263.00	39950	20230824	-5.01	20500	20221013	85.12	39950	-5.01	20230824	23700	60.13	20230228	39950	-5.01	20230824	20500	85.12	20221013	3.06	Y	036830	500	104 억	836632	N	N	12066	N	N
11	20230830	150533	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38000	-200	5	-0.52	8183229950	216177	89.58	38300	38800	36950	49650	26750	38200	37854.30	3.99	0	6653	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	7966	12.41	0.69	12	1.03	3062.00	55263.00	39950	20230824	-4.88	20500	20221013	85.37	39950	-4.88	20230824	23700	60.34	20230228	39950	-4.88	20230824	20500	85.37	20221013	3.06	Y	036830	500	104 억	836632	N	N	13258	N	N
12	20230830	140559	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38050	-150	5	-0.39	6782600650	179392	74.34	38300	38800	36950	49650	26750	38200	37808.82	3.99	0	11897	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	7977	12.43	0.69	12	0.86	3062.00	55263.00	39950	20230824	-4.76	20500	20221013	85.61	39950	-4.76	20230824	23700	60.55	20230228	39950	-4.76	20230824	20500	85.61	20221013	3.06	Y	036830	500	104 억	836632	N	N	13258	N	N
13	20230830	130548	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37700	-500	5	-1.31	5332061750	141229	58.52	38300	38800	36950	49650	26750	38200	37754.72	3.99	0	6590	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	7903	12.31	0.68	12	0.67	3062.00	55263.00	39950	20230824	-5.63	20500	20221013	83.90	39950	-5.63	20230824	23700	59.07	20230228	39950	-5.63	20230824	20500	83.90	20221013	3.06	Y	036830	500	104 억	836632	N	N	13258	N	N
14	20230830	120558	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37800	-400	5	-1.05	4693106500	124184	51.46	38300	38800	36950	49650	26750	38200	37791.56	3.99	0	8776	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	7924	12.34	0.68	12	0.59	3062.00	55263.00	39950	20230824	-5.38	20500	20221013	84.39	39950	-5.38	20230824	23700	59.49	20230228	39950	-5.38	20230824	20500	84.39	20221013	3.06	Y	036830	500	104 억	836632	N	N	13258	N	N
15	20230830	110828	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37200	-1000	5	-2.62	4054505000	107013	44.35	38300	38800	37000	49650	26750	38200	37887.97	3.99	0	8430	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	7799	12.15	0.67	12	0.51	3062.00	55263.00	39950	20230824	-6.88	20500	20221013	81.46	39950	-6.88	20230824	23700	56.96	20230228	39950	-6.88	20230824	20500	81.46	20221013	3.06	Y	036830	500	104 억	836632	N	N	13258	N	N
16	20230830	100626	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38200	0	3	0.00	2315319750	60581	25.10	38300	38800	37600	49650	26750	38200	38218.58	3.99	0	-329	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	8008	12.48	0.69	12	0.29	3062.00	55263.00	39950	20230824	-4.38	20500	20221013	86.34	39950	-4.38	20230824	23700	61.18	20230228	39950	-4.38	20230824	20500	86.34	20221013	3.06	Y	036830	500	104 억	836632	N	N	13258	N	N
17	20230830	090520	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38150	-50	5	-0.13	833479050	21834	9.05	38300	38350	37600	49650	26750	38200	38173.45	3.99	0	-2321	40033	39116	37383	36466	34733	39575	36925	105	11450	500	28260	50	1	20964056	7998	12.46	0.69	12	0.10	3062.00	55263.00	39950	20230824	-4.51	20500	20221013	86.10	39950	-4.51	20230824	23700	60.97	20230228	39950	-4.51	20230824	20500	86.10	20221013	3.06	Y	036830	500	104 억	836632	N	N	13258	N	N
18	20230829	160438	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38200	1800	2	4.95	8925943800	238764	124.24	36150	38300	35650	47300	25500	36400	37382.77	3.97	0	3115	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	8008	12.48	0.69	12	1.14	3062.00	55263.00	39950	20230824	-4.38	20500	20221013	86.34	39950	-4.38	20230824	23700	61.18	20230228	39950	-4.38	20230824	20500	86.34	20221013	2.89	Y	036830	500	104 억	832454	N	N	13258	N	N
19	20230829	150535	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38100	1700	2	4.67	8262218650	221377	115.19	36150	38250	35650	47300	25500	36400	37321.94	3.97	0	4077	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	7987	12.44	0.69	12	1.06	3062.00	55263.00	39950	20230824	-4.63	20500	20221013	85.85	39950	-4.63	20230824	23700	60.76	20230228	39950	-4.63	20230824	20500	85.85	20221013	2.89	Y	036830	500	104 억	832454	N	N	9783	N	N
20	20230829	140616	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37750	1350	2	3.71	7438443900	199607	103.86	36150	38250	35650	47300	25500	36400	37265.45	3.97	0	3077	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	7914	12.33	0.68	12	0.95	3062.00	55263.00	39950	20230824	-5.51	20500	20221013	84.15	39950	-5.51	20230824	23700	59.28	20230228	39950	-5.51	20230824	20500	84.15	20221013	2.89	Y	036830	500	104 억	832454	N	N	9783	N	N
21	20230829	130550	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37650	1250	2	3.43	6320894050	169832	88.37	36150	38250	35650	47300	25500	36400	37218.51	3.97	0	-2524	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	7893	12.30	0.68	12	0.81	3062.00	55263.00	39950	20230824	-5.76	20500	20221013	83.66	39950	-5.76	20230824	23700	58.86	20230228	39950	-5.76	20230824	20500	83.66	20221013	2.89	Y	036830	500	104 억	832454	N	N	9783	N	N
22	20230829	120609	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37650	1250	2	3.43	5738075600	154352	80.31	36150	38250	35650	47300	25500	36400	37175.26	3.97	0	-3737	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	7893	12.30	0.68	12	0.74	3062.00	55263.00	39950	20230824	-5.76	20500	20221013	83.66	39950	-5.76	20230824	23700	58.86	20230228	39950	-5.76	20230824	20500	83.66	20221013	2.89	Y	036830	500	104 억	832454	N	N	9783	N	N
23	20230829	110929	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37950	1550	2	4.26	5002531250	134907	70.20	36150	38250	35650	47300	25500	36400	37081.33	3.97	0	-7159	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	7956	12.39	0.69	12	0.64	3062.00	55263.00	39950	20230824	-5.01	20500	20221013	85.12	39950	-5.01	20230824	23700	60.13	20230228	39950	-5.01	20230824	20500	85.12	20221013	2.89	Y	036830	500	104 억	832454	N	N	9783	N	N
24	20230829	100643	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36900	500	2	1.37	2498950950	68296	35.54	36150	37100	35650	47300	25500	36400	36590.00	3.97	0	-3257	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	7736	12.05	0.67	12	0.33	3062.00	55263.00	39950	20230824	-7.63	20500	20221013	80.00	39950	-7.63	20230824	23700	55.70	20230228	39950	-7.63	20230824	20500	80.00	20221013	2.89	Y	036830	500	104 억	832454	N	N	9783	N	N
25	20230829	090429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36100	-300	5	-0.82	421876100	11717	6.10	36150	36250	35650	47300	25500	36400	36005.47	3.97	0	-1096	38700	37550	36150	35000	33600	36850	34300	105	10900	500	26930	50	1	20964056	7568	11.79	0.65	12	0.06	3062.00	55263.00	39950	20230824	-9.64	20500	20221013	76.10	39950	-9.64	20230824	23700	52.32	20230228	39950	-9.64	20230824	20500	76.10	20221013	2.89	Y	036830	500	104 억	832454	N	N	9783	N	N
26	20230828	160426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	-200	5	-0.55	6870131650	191389	66.93	37000	37300	34750	47550	25650	36600	35895.84	3.90	0	9774	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7631	11.89	0.66	12	0.91	3062.00	55263.00	39950	20230824	-8.89	20500	20221013	77.56	39950	-8.89	20230824	23700	53.59	20230228	39950	-8.89	20230824	20500	77.56	20221013	2.77	Y	036830	500	104 억	818140	N	N	9783	N	N
27	20230828	150431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36350	-250	5	-0.68	6652396850	185412	64.84	37000	37300	34750	47550	25650	36600	35878.76	3.90	0	10313	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7620	11.87	0.66	12	0.88	3062.00	55263.00	39950	20230824	-9.01	20500	20221013	77.32	39950	-9.01	20230824	23700	53.38	20230228	39950	-9.01	20230824	20500	77.32	20221013	2.77	Y	036830	500	104 억	818140	N	N	16621	N	N
28	20230828	140433	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36450	-150	5	-0.41	6134092300	171155	59.85	37000	37300	34750	47550	25650	36600	35839.12	3.90	0	13705	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7641	11.90	0.66	12	0.82	3062.00	55263.00	39950	20230824	-8.76	20500	20221013	77.80	39950	-8.76	20230824	23700	53.80	20230228	39950	-8.76	20230824	20500	77.80	20221013	2.77	Y	036830	500	104 억	818140	N	N	16621	N	N
29	20230828	130435	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36550	-50	5	-0.14	5657536850	158103	55.29	37000	37300	34750	47550	25650	36600	35783.55	3.90	0	16101	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7662	11.94	0.66	12	0.75	3062.00	55263.00	39950	20230824	-8.51	20500	20221013	78.29	39950	-8.51	20230824	23700	54.22	20230228	39950	-8.51	20230824	20500	78.29	20221013	2.77	Y	036830	500	104 억	818140	N	N	16621	N	N
30	20230828	120431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	-200	5	-0.55	5398813700	151015	52.81	37000	37300	34750	47550	25650	36600	35749.83	3.90	0	16199	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7631	11.89	0.66	12	0.72	3062.00	55263.00	39950	20230824	-8.89	20500	20221013	77.56	39950	-8.89	20230824	23700	53.59	20230228	39950	-8.89	20230824	20500	77.56	20221013	2.77	Y	036830	500	104 억	818140	N	N	16621	N	N
31	20230828	110428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36200	-400	5	-1.09	4693404450	131662	46.04	37000	37300	34750	47550	25650	36600	35646.92	3.90	0	19566	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7589	11.82	0.66	12	0.63	3062.00	55263.00	39950	20230824	-9.39	20500	20221013	76.59	39950	-9.39	20230824	23700	52.74	20230228	39950	-9.39	20230824	20500	76.59	20221013	2.77	Y	036830	500	104 억	818140	N	N	16621	N	N
32	20230828	100423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36400	-200	5	-0.55	4157875300	116873	40.87	37000	37300	34750	47550	25650	36600	35575.47	3.90	0	19931	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7631	11.89	0.66	12	0.56	3062.00	55263.00	39950	20230824	-8.89	20500	20221013	77.56	39950	-8.89	20230824	23700	53.59	20230228	39950	-8.89	20230824	20500	77.56	20221013	2.77	Y	036830	500	104 억	818140	N	N	16621	N	N
33	20230828	090431	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	35800	-800	5	-2.19	818915400	22643	7.92	37000	37300	35500	47550	25650	36600	36165.19	3.90	0	697	39233	37916	36983	35666	34733	37450	35200	105	10950	500	27080	50	1	20964056	7505	11.69	0.65	12	0.11	3062.00	55263.00	39950	20230824	-10.39	20500	20221013	74.63	39950	-10.39	20230824	23700	51.05	20230228	39950	-10.39	20230824	20500	74.63	20221013	2.77	Y	036830	500	104 억	818140	N	N	16621	N	N
34	20230825	160427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-2450	5	-6.27	10432590050	282979	48.46	38300	38300	36050	50700	27350	39050	36866.78	3.94	0	-10134	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7673	11.95	0.66	12	1.35	3062.00	55263.00	39950	20230824	-8.39	20500	20221013	78.54	39950	-8.39	20230824	23700	54.43	20230228	39950	-8.39	20230824	20500	78.54	20221013	2.46	Y	036830	500	104 억	826684	N	N	16621	N	N
35	20230825	150430	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36350	-2700	5	-6.91	10068296950	273005	46.75	38300	38300	36050	50700	27350	39050	36878.99	3.94	0	-8781	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7620	11.87	0.66	12	1.30	3062.00	55263.00	39950	20230824	-9.01	20500	20221013	77.32	39950	-9.01	20230824	23700	53.38	20230228	39950	-9.01	20230824	20500	77.32	20221013	2.46	Y	036830	500	104 억	826684	N	N	848	N	N
36	20230825	140428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36500	-2550	5	-6.53	9105977600	246519	42.22	38300	38300	36200	50700	27350	39050	36937.66	3.94	0	-7397	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7652	11.92	0.66	12	1.18	3062.00	55263.00	39950	20230824	-8.64	20500	20221013	78.05	39950	-8.64	20230824	23700	54.01	20230228	39950	-8.64	20230824	20500	78.05	20221013	2.46	Y	036830	500	104 억	826684	N	N	848	N	N
37	20230825	130427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-2450	5	-6.27	8253349800	223155	38.21	38300	38300	36200	50700	27350	39050	36984.20	3.94	0	-3332	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7673	11.95	0.66	12	1.06	3062.00	55263.00	39950	20230824	-8.39	20500	20221013	78.54	39950	-8.39	20230824	23700	54.43	20230228	39950	-8.39	20230824	20500	78.54	20221013	2.46	Y	036830	500	104 억	826684	N	N	848	N	N
38	20230825	120428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-2450	5	-6.27	6834217850	184293	31.56	38300	38300	36200	50700	27350	39050	37082.71	3.94	0	457	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7673	11.95	0.66	12	0.88	3062.00	55263.00	39950	20230824	-8.39	20500	20221013	78.54	39950	-8.39	20230824	23700	54.43	20230228	39950	-8.39	20230824	20500	78.54	20221013	2.46	Y	036830	500	104 억	826684	N	N	848	N	N
39	20230825	110429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37450	-1600	5	-4.10	6247566950	168373	28.83	38300	38300	36200	50700	27350	39050	37104.73	3.94	0	4370	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7851	12.23	0.68	12	0.80	3062.00	55263.00	39950	20230824	-6.26	20500	20221013	82.68	39950	-6.26	20230824	23700	58.02	20230228	39950	-6.26	20230824	20500	82.68	20221013	2.46	Y	036830	500	104 억	826684	N	N	848	N	N
40	20230825	100428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37000	-2050	5	-5.25	3947253850	105817	18.12	38300	38300	36200	50700	27350	39050	37301.52	3.94	0	9768	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7757	12.08	0.67	12	0.50	3062.00	55263.00	39950	20230824	-7.38	20500	20221013	80.49	39950	-7.38	20230824	23700	56.12	20230228	39950	-7.38	20230824	20500	80.49	20221013	2.46	Y	036830	500	104 억	826684	N	N	848	N	N
41	20230825	090429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	37150	-1900	5	-4.87	1494130000	40122	6.87	38300	38300	36200	50700	27350	39050	37236.60	3.94	0	-1684	42016	40532	38466	36982	34916	41275	37725	105	11650	500	28890	50	1	20964056	7788	12.13	0.67	12	0.19	3062.00	55263.00	39950	20230824	-7.01	20500	20221013	81.22	39950	-7.01	20230824	23700	56.75	20230228	39950	-7.01	20230824	20500	81.22	20221013	2.46	Y	036830	500	104 억	826684	N	N	848	N	N
42	20230824	160424	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	39050	2350	2	6.40	22329055650	578171	37.80	36700	39950	36400	47700	25700	36700	38619.33	3.75	0	19005	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	8186	12.75	0.71	12	2.76	3062.00	55263.00	39950	20230824	-2.25	20500	20221013	90.49	39950	-2.25	20230824	23700	64.77	20230228	39950	-2.25	20230824	20500	90.49	20221013	2.46	N	036830	500	104 억	787085	N	N	848	N	N
43	20230824	150423	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	39000	2300	2	6.27	18252968450	474460	31.02	36700	39450	36400	47700	25700	36700	38471.04	3.75	0	16839	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	8176	12.74	0.71	12	2.26	3062.00	55263.00	39450	20230824	-1.14	20500	20221013	90.24	39450	-1.14	20230824	23700	64.56	20230228	39450	-1.14	20230824	20500	90.24	20221013	2.46	N	036830	500	104 억	787085	N	N	99641	N	N
44	20230824	140425	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	39100	2400	2	6.54	16789311300	436850	28.56	36700	39450	36400	47700	25700	36700	38432.67	3.75	0	13538	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	8197	12.77	0.71	12	2.08	3062.00	55263.00	39450	20230824	-0.89	20500	20221013	90.73	39450	-0.89	20230824	23700	64.98	20230228	39450	-0.89	20230824	20500	90.73	20221013	2.46	N	036830	500	104 억	787085	N	N	99641	N	N
45	20230824	130428	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	38850	2150	2	5.86	14863134150	387356	25.33	36700	39450	36400	47700	25700	36700	38370.73	3.75	0	10113	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	8145	12.69	0.70	12	1.85	3062.00	55263.00	39450	20230824	-1.52	20500	20221013	89.51	39450	-1.52	20230824	23700	63.92	20230228	39450	-1.52	20230824	20500	89.51	20221013	2.46	N	036830	500	104 억	787085	N	N	99641	N	N
46	20230824	120427	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	38900	2200	2	5.99	13256060750	346113	22.63	36700	39450	36400	47700	25700	36700	38299.81	3.75	0	4424	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	8155	12.70	0.70	12	1.65	3062.00	55263.00	39450	20230824	-1.39	20500	20221013	89.76	39450	-1.39	20230824	23700	64.14	20230228	39450	-1.39	20230824	20500	89.76	20221013	2.46	N	036830	500	104 억	787085	N	N	99641	N	N
47	20230824	110426	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	38650	1950	2	5.31	11648805050	304599	19.91	36700	39450	36400	47700	25700	36700	38243.08	3.75	0	1646	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	8103	12.62	0.70	12	1.45	3062.00	55263.00	39450	20230824	-2.03	20500	20221013	88.54	39450	-2.03	20230824	23700	63.08	20230228	39450	-2.03	20230824	20500	88.54	20221013	2.46	N	036830	500	104 억	787085	N	N	99641	N	N
48	20230824	100425	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	37900	1200	2	3.27	9350610000	245030	16.02	36700	39450	36400	47700	25700	36700	38161.08	3.75	0	-1852	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	7945	12.38	0.69	12	1.17	3062.00	55263.00	39450	20230824	-3.93	20500	20221013	84.88	39450	-3.93	20230824	23700	59.92	20230228	39450	-3.93	20230824	20500	84.88	20221013	2.46	N	036830	500	104 억	787085	N	N	99641	N	N
49	20230824	090426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	36600	-100	5	-0.27	776257550	21191	1.39	36700	36900	36400	47700	25700	36700	36631.47	3.75	0	1572	42866	39782	36266	33182	29666	41325	34725	105	11000	500	27150	50	1	20964056	7673	11.95	0.66	12	0.10	3062.00	55263.00	39350	20230823	-6.99	20500	20221013	78.54	39350	-6.99	20230823	23700	54.43	20230228	39350	-6.99	20230823	20500	78.54	20221013	2.46	N	036830	500	104 억	787085	N	N	99641	N	N
50	20230823	160422	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	36700	4400	2	13.62	56241145700	1522455	702.75	32800	39350	32750	41950	22650	32300	36941.45	3.86	0	-17157	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	7694	11.99	0.66	12	7.26	3062.00	55263.00	39350	20230823	-6.73	20500	20221013	79.02	39350	-6.73	20230823	23700	54.85	20230228	39350	-6.73	20230823	20500	79.02	20221013	2.44	Y	036830	500	104 억	809497	N	N	99392	N	N
51	20230823	150425	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	36500	4200	2	13.00	54443101250	1473561	680.18	32800	39350	32750	41950	22650	32300	36946.62	3.86	0	-4111	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	7652	11.92	0.66	12	7.03	3062.00	55263.00	39350	20230823	-7.24	20500	20221013	78.05	39350	-7.24	20230823	23700	54.01	20230228	39350	-7.24	20230823	20500	78.05	20221013	2.44	Y	036830	500	104 억	809497	N	N	3562	N	N
52	20230823	140426	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	36500	4200	2	13.00	51750806550	1400015	646.23	32800	39350	32750	41950	22650	32300	36964.47	3.86	0	-4302	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	7652	11.92	0.66	12	6.68	3062.00	55263.00	39350	20230823	-7.24	20500	20221013	78.05	39350	-7.24	20230823	23700	54.01	20230228	39350	-7.24	20230823	20500	78.05	20221013	2.44	Y	036830	500	104 억	809497	N	N	3562	N	N
53	20230823	130424	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	36200	3900	2	12.07	47344104500	1280146	590.90	32800	39350	32750	41950	22650	32300	36983.36	3.86	0	18786	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	7589	11.82	0.66	12	6.11	3062.00	55263.00	39350	20230823	-8.01	20500	20221013	76.59	39350	-8.01	20230823	23700	52.74	20230228	39350	-8.01	20230823	20500	76.59	20221013	2.44	Y	036830	500	104 억	809497	N	N	3562	N	N
54	20230823	120426	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	37350	5050	2	15.63	42129630850	1136564	524.63	32800	39350	32750	41950	22650	32300	37067.54	3.86	0	11569	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	7830	12.20	0.68	12	5.42	3062.00	55263.00	39350	20230823	-5.08	20500	20221013	82.20	39350	-5.08	20230823	23700	57.59	20230228	39350	-5.08	20230823	20500	82.20	20221013	2.44	Y	036830	500	104 억	809497	N	N	3562	N	N
55	20230823	110424	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	37700	5400	2	16.72	39209134450	1059356	488.99	32800	39350	32750	41950	22650	32300	37012.24	3.86	0	22247	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	7903	12.31	0.68	12	5.05	3062.00	55263.00	39350	20230823	-4.19	20500	20221013	83.90	39350	-4.19	20230823	23700	59.07	20230228	39350	-4.19	20230823	20500	83.90	20221013	2.44	Y	036830	500	104 억	809497	N	N	3562	N	N
56	20230823	100423	55	40.00	KSQ150	신고가	기타서비스	N	N	N	Y	40	N	38100	5800	2	17.96	27267843250	749261	345.85	32800	38650	32750	41950	22650	32300	36392.98	3.86	0	4000	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	7987	12.44	0.69	12	3.57	3062.00	55263.00	38650	20230823	-1.42	20500	20221013	85.85	38650	-1.42	20230823	23700	60.76	20230228	38650	-1.42	20230823	20500	85.85	20221013	2.44	Y	036830	500	104 억	809497	N	N	3562	N	N
57	20230823	090428	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	33000	700	2	2.17	1400890700	42168	19.46	32800	33700	32750	41950	22650	32300	33221.65	3.86	0	-7521	33833	33066	32233	31466	30633	33450	31850	105	9650	500	23900	50	1	20964056	6918	10.78	0.60	12	0.20	3062.00	55263.00	35000	20230410	-5.71	20500	20221013	60.98	35000	-5.71	20230410	23700	39.24	20230228	35000	-5.71	20230410	20500	60.98	20221013	2.44	Y	036830	500	104 억	809497	N	N	3562	N	N
58	20230822	160421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32300	600	2	1.89	6876012450	212638	52.88	32150	33000	31400	41200	22200	31700	32340.49	3.85	0	11776	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6771	10.55	0.58	12	1.01	3062.00	55263.00	35000	20230410	-7.71	20500	20221013	57.56	35000	-7.71	20230410	23700	36.29	20230228	35000	-7.71	20230410	20500	57.56	20221013	2.31	N	036830	500	104 억	807191	N	N	3562	N	N
59	20230822	150422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32350	650	2	2.05	6495437000	200898	49.96	32150	33000	31400	41200	22200	31700	32335.95	3.85	0	14712	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6782	10.56	0.59	12	0.96	3062.00	55263.00	35000	20230410	-7.57	20500	20221013	57.80	35000	-7.57	20230410	23700	36.50	20230228	35000	-7.57	20230410	20500	57.80	20221013	2.31	N	036830	500	104 억	807191	N	N	30688	N	N
60	20230822	140426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32200	500	2	1.58	6049250900	187059	46.52	32150	33000	31400	41200	22200	31700	32343.01	3.85	0	17409	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6750	10.52	0.58	12	0.89	3062.00	55263.00	35000	20230410	-8.00	20500	20221013	57.07	35000	-8.00	20230410	23700	35.86	20230228	35000	-8.00	20230410	20500	57.07	20221013	2.31	N	036830	500	104 억	807191	N	N	30688	N	N
61	20230822	130422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32700	1000	2	3.15	5272837450	162963	40.53	32150	33000	31400	41200	22200	31700	32361.09	3.85	0	19020	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6855	10.68	0.59	12	0.78	3062.00	55263.00	35000	20230410	-6.57	20500	20221013	59.51	35000	-6.57	20230410	23700	37.97	20230228	35000	-6.57	20230410	20500	59.51	20221013	2.31	N	036830	500	104 억	807191	N	N	30688	N	N
62	20230822	120415	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32600	900	2	2.84	4665763700	144399	35.91	32150	33000	31400	41200	22200	31700	32316.92	3.85	0	16998	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6834	10.65	0.59	12	0.69	3062.00	55263.00	35000	20230410	-6.86	20500	20221013	59.02	35000	-6.86	20230410	23700	37.55	20230228	35000	-6.86	20230410	20500	59.02	20221013	2.31	N	036830	500	104 억	807191	N	N	30688	N	N
63	20230822	110420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32650	950	2	3.00	4105595750	127134	31.62	32150	33000	31400	41200	22200	31700	32299.32	3.85	0	19151	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6845	10.66	0.59	12	0.61	3062.00	55263.00	35000	20230410	-6.71	20500	20221013	59.27	35000	-6.71	20230410	23700	37.76	20230228	35000	-6.71	20230410	20500	59.27	20221013	2.31	N	036830	500	104 억	807191	N	N	30688	N	N
64	20230822	100419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32450	750	2	2.37	2268346250	70704	17.58	32150	32800	31400	41200	22200	31700	32089.14	3.85	0	9827	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6803	10.60	0.59	12	0.34	3062.00	55263.00	35000	20230410	-7.29	20500	20221013	58.29	35000	-7.29	20230410	23700	36.92	20230228	35000	-7.29	20230410	20500	58.29	20221013	2.31	N	036830	500	104 억	807191	N	N	30688	N	N
65	20230822	090421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32150	450	2	1.42	583909750	18008	4.48	32150	32800	32150	41200	22200	31700	32478.82	3.85	0	-134	33866	32782	31466	30382	29066	33325	30925	105	9500	500	23450	50	1	20964056	6740	10.50	0.58	12	0.09	3062.00	55263.00	35000	20230410	-8.14	20500	20221013	56.83	35000	-8.14	20230410	23700	35.65	20230228	35000	-8.14	20230410	20500	56.83	20221013	2.31	N	036830	500	104 억	807191	N	N	30688	N	N
66	20230821	160420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31700	1750	2	5.84	12666989250	399975	56.27	30150	32550	30150	38900	21000	29950	31670.57	3.86	0	8269	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6646	10.35	0.57	12	1.91	3062.00	55263.00	35000	20230410	-9.43	20500	20221013	54.63	35000	-9.43	20230410	23700	33.76	20230228	35000	-9.43	20230410	20500	54.63	20221013	2.01	Y	036830	500	104 억	809403	N	N	30688	N	N
67	20230821	150422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31500	1550	2	5.18	11994712050	378888	53.31	30150	32550	30150	38900	21000	29950	31658.86	3.86	0	2256	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6604	10.29	0.57	12	1.81	3062.00	55263.00	35000	20230410	-10.00	20500	20221013	53.66	35000	-10.00	20230410	23700	32.91	20230228	35000	-10.00	20230410	20500	53.66	20221013	2.01	Y	036830	500	104 억	809403	N	N	2292	N	N
68	20230821	140423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31700	1750	2	5.84	10656187950	336670	47.37	30150	32550	30150	38900	21000	29950	31653.06	3.86	0	5474	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6646	10.35	0.57	12	1.61	3062.00	55263.00	35000	20230410	-9.43	20500	20221013	54.63	35000	-9.43	20230410	23700	33.76	20230228	35000	-9.43	20230410	20500	54.63	20221013	2.01	Y	036830	500	104 억	809403	N	N	2292	N	N
69	20230821	130424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31150	1200	2	4.01	9638643550	304489	42.84	30150	32550	30150	38900	21000	29950	31656.62	3.86	0	15080	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6530	10.17	0.56	12	1.45	3062.00	55263.00	35000	20230410	-11.00	20500	20221013	51.95	35000	-11.00	20230410	23700	31.43	20230228	35000	-11.00	20230410	20500	51.95	20221013	2.01	Y	036830	500	104 억	809403	N	N	2292	N	N
70	20230821	120423	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31300	1350	2	4.51	9241100400	291757	41.05	30150	32550	30150	38900	21000	29950	31675.52	3.86	0	20213	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6562	10.22	0.57	12	1.39	3062.00	55263.00	35000	20230410	-10.57	20500	20221013	52.68	35000	-10.57	20230410	23700	32.07	20230228	35000	-10.57	20230410	20500	52.68	20221013	2.01	Y	036830	500	104 억	809403	N	N	2292	N	N
71	20230821	110422	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31900	1950	2	6.51	7977240400	251427	35.37	30150	32550	30150	38900	21000	29950	31729.72	3.86	0	19406	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6688	10.42	0.58	12	1.20	3062.00	55263.00	35000	20230410	-8.86	20500	20221013	55.61	35000	-8.86	20230410	23700	34.60	20230228	35000	-8.86	20230410	20500	55.61	20221013	2.01	Y	036830	500	104 억	809403	N	N	2292	N	N
72	20230821	100421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32100	2150	2	7.18	5714166950	181072	25.48	30150	32350	30150	38900	21000	29950	31559.77	3.86	0	13650	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6729	10.48	0.58	12	0.86	3062.00	55263.00	35000	20230410	-8.29	20500	20221013	56.59	35000	-8.29	20230410	23700	35.44	20230228	35000	-8.29	20230410	20500	56.59	20221013	2.01	Y	036830	500	104 억	809403	N	N	2292	N	N
73	20230821	090426	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	31200	1250	2	4.17	1010288150	32658	4.59	30150	31400	30150	38900	21000	29950	30943.40	3.86	0	-6372	34783	32366	30433	28016	26083	33575	29225	105	8950	500	22160	50	1	20964056	6541	10.19	0.56	12	0.16	3062.00	55263.00	35000	20230410	-10.86	20500	20221013	52.20	35000	-10.86	20230410	23700	31.65	20230228	35000	-10.86	20230410	20500	52.20	20221013	2.01	Y	036830	500	104 억	809403	N	N	2292	N	N
74	20230818	160421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	950	2	3.28	21859941950	706700	65.73	28800	32850	28500	37700	20300	29000	30933.05	3.66	0	26235	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6279	9.78	0.54	12	3.37	3062.00	55263.00	35000	20230410	-14.43	20500	20221013	46.10	35000	-14.43	20230410	23700	26.37	20230228	35000	-14.43	20230410	20500	46.10	20221013	1.41	N	036830	500	104 억	767587	N	N	2292	N	N
75	20230818	150416	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30050	1050	2	3.62	21318180000	688682	64.06	28800	32850	28500	37700	20300	29000	30955.17	3.66	0	26286	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6300	9.81	0.54	12	3.29	3062.00	55263.00	35000	20230410	-14.14	20500	20221013	46.59	35000	-14.14	20230410	23700	26.79	20230228	35000	-14.14	20230410	20500	46.59	20221013	1.41	N	036830	500	104 억	767587	N	N	41423	N	N
76	20230818	140420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	950	2	3.28	20903949050	674852	62.77	28800	32850	28500	37700	20300	29000	30975.74	3.66	0	27418	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6279	9.78	0.54	12	3.22	3062.00	55263.00	35000	20230410	-14.43	20500	20221013	46.10	35000	-14.43	20230410	23700	26.37	20230228	35000	-14.43	20230410	20500	46.10	20221013	1.41	N	036830	500	104 억	767587	N	N	41423	N	N
77	20230818	130417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30000	1000	2	3.45	20317686750	655228	60.94	28800	32850	28500	37700	20300	29000	31008.72	3.66	0	31612	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6289	9.80	0.54	12	3.13	3062.00	55263.00	35000	20230410	-14.29	20500	20221013	46.34	35000	-14.29	20230410	23700	26.58	20230228	35000	-14.29	20230410	20500	46.34	20221013	1.41	N	036830	500	104 억	767587	N	N	41423	N	N
78	20230818	120427	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30200	1200	2	4.14	19756905950	636485	59.20	28800	32850	28500	37700	20300	29000	31040.79	3.66	0	31830	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6331	9.86	0.55	12	3.04	3062.00	55263.00	35000	20230410	-13.71	20500	20221013	47.32	35000	-13.71	20230410	23700	27.43	20230228	35000	-13.71	20230410	20500	47.32	20221013	1.41	N	036830	500	104 억	767587	N	N	41423	N	N
79	20230818	110418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30300	1300	2	4.48	18647112200	599512	55.76	28800	32850	28500	37700	20300	29000	31103.98	3.66	0	32369	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6352	9.90	0.55	12	2.86	3062.00	55263.00	35000	20230410	-13.43	20500	20221013	47.80	35000	-13.43	20230410	23700	27.85	20230228	35000	-13.43	20230410	20500	47.80	20221013	1.41	N	036830	500	104 억	767587	N	N	41423	N	N
80	20230818	100420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30850	1850	2	6.38	15664808900	502265	46.72	28800	32850	28500	37700	20300	29000	31188.54	3.66	0	21459	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6467	10.08	0.56	12	2.40	3062.00	55263.00	35000	20230410	-11.86	20500	20221013	50.49	35000	-11.86	20230410	23700	30.17	20230228	35000	-11.86	20230410	20500	50.49	20221013	1.41	N	036830	500	104 억	767587	N	N	41423	N	N
81	20230818	090421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30450	1450	2	5.00	2367150800	79022	7.35	28800	30650	28500	37700	20300	29000	29956.15	3.66	0	5730	37200	33100	30700	26600	24200	31900	25400	105	8700	500	21460	50	1	20964056	6384	9.94	0.55	12	0.38	3062.00	55263.00	35000	20230410	-13.00	20500	20221013	48.54	35000	-13.00	20230410	23700	28.48	20230228	35000	-13.00	20230410	20500	48.54	20221013	1.41	N	036830	500	104 억	767587	N	N	41423	N	N
82	20230817	160421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29000	-3500	5	-10.77	32869981550	1066361	108.45	34700	34800	28300	42250	22750	32500	30824.92	3.98	0	-58458	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6080	9.47	0.52	12	5.09	3062.00	55263.00	35000	20230410	-17.14	20500	20221013	41.46	35000	-17.14	20230410	23700	22.36	20230228	35000	-17.14	20230410	20500	41.46	20221013	1.39	Y	036830	500	104 억	833959	N	N	41423	N	N
83	20230817	150424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29350	-3150	5	-9.69	31552771250	1021220	103.86	34700	34800	28300	42250	22750	32500	30897.13	3.98	0	-68373	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6153	9.59	0.53	12	4.87	3062.00	55263.00	35000	20230410	-16.14	20500	20221013	43.17	35000	-16.14	20230410	23700	23.84	20230228	35000	-16.14	20230410	20500	43.17	20221013	1.39	Y	036830	500	104 억	833959	N	N	21570	N	N
84	20230817	140420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29350	-3150	5	-9.69	29721747850	958309	97.47	34700	34800	28300	42250	22750	32500	31014.79	3.98	0	-66248	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6153	9.59	0.53	12	4.57	3062.00	55263.00	35000	20230410	-16.14	20500	20221013	43.17	35000	-16.14	20230410	23700	23.84	20230228	35000	-16.14	20230410	20500	43.17	20221013	1.39	Y	036830	500	104 억	833959	N	N	21570	N	N
85	20230817	130418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28750	-3750	5	-11.54	27857669550	894379	90.96	34700	34800	28300	42250	22750	32500	31147.50	3.98	0	-64264	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6027	9.39	0.52	12	4.27	3062.00	55263.00	35000	20230410	-17.86	20500	20221013	40.24	35000	-17.86	20230410	23700	21.31	20230228	35000	-17.86	20230410	20500	40.24	20221013	1.39	Y	036830	500	104 억	833959	N	N	21570	N	N
86	20230817	120419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29000	-3500	5	-10.77	26547014550	848790	86.33	34700	34800	28300	42250	22750	32500	31276.30	3.98	0	-55726	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6080	9.47	0.52	12	4.05	3062.00	55263.00	35000	20230410	-17.14	20500	20221013	41.46	35000	-17.14	20230410	23700	22.36	20230228	35000	-17.14	20230410	20500	41.46	20221013	1.39	Y	036830	500	104 억	833959	N	N	21570	N	N
87	20230817	110420	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28950	-3550	5	-10.92	25348885100	807490	82.13	34700	34800	28300	42250	22750	32500	31392.20	3.98	0	-47289	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6069	9.45	0.52	12	3.85	3062.00	55263.00	35000	20230410	-17.29	20500	20221013	41.22	35000	-17.29	20230410	23700	22.15	20230228	35000	-17.29	20230410	20500	41.22	20221013	1.39	Y	036830	500	104 억	833959	N	N	21570	N	N
88	20230817	100419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30750	-1750	5	-5.38	19738694650	614641	62.51	34700	34800	30100	42250	22750	32500	32114.18	3.98	0	-51426	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6446	10.04	0.56	12	2.93	3062.00	55263.00	35000	20230410	-12.14	20500	20221013	50.00	35000	-12.14	20230410	23700	29.75	20230228	35000	-12.14	20230410	20500	50.00	20221013	1.39	Y	036830	500	104 억	833959	N	N	21570	N	N
89	20230817	090418	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32550	50	2	0.15	7740380050	229539	23.35	34700	34800	32350	42250	22750	32500	33721.42	3.98	0	-17103	36633	34566	30433	28366	24233	35600	29400	105	9750	500	24050	50	1	20964056	6824	10.63	0.59	12	1.09	3062.00	55263.00	35000	20230410	-7.00	20500	20221013	58.78	35000	-7.00	20230410	23700	37.34	20230228	35000	-7.00	20230410	20500	58.78	20221013	1.39	Y	036830	500	104 억	833959	N	N	21570	N	N
90	20230816	160419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32500	7500	1	30.00	29440027700	982295	4129.72	26450	32500	26300	32500	17500	25000	29970.12	3.99	0	-2283	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	6813	10.61	0.59	12	4.69	3062.00	55263.00	35000	20230410	-7.14	20500	20221013	58.54	35000	-7.14	20230410	23700	37.13	20230228	35000	-7.14	20230410	20500	58.54	20221013	1.39	Y	036830	500	104 억	836195	N	N	21570	N	N
91	20230816	150419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32500	7500	1	30.00	29401612700	981113	4124.75	26450	32500	26300	32500	17500	25000	29967.61	3.99	0	-2270	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	6813	10.61	0.59	12	4.68	3062.00	55263.00	35000	20230410	-7.14	20500	20221013	58.54	35000	-7.14	20230410	23700	37.13	20230228	35000	-7.14	20230410	20500	58.54	20221013	1.39	Y	036830	500	104 억	836195	N	N	2928	N	N
92	20230816	140419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32500	7500	1	30.00	29077750200	971148	4082.86	26450	32500	26300	32500	17500	25000	29941.63	3.99	0	-2241	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	6813	10.61	0.59	12	4.63	3062.00	55263.00	35000	20230410	-7.14	20500	20221013	58.54	35000	-7.14	20230410	23700	37.13	20230228	35000	-7.14	20230410	20500	58.54	20221013	1.39	Y	036830	500	104 억	836195	N	N	2928	N	N
93	20230816	130419	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32500	7500	1	30.00	28678032700	958849	4031.15	26450	32500	26300	32500	17500	25000	29908.81	3.99	0	-2241	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	6813	10.61	0.59	12	4.57	3062.00	55263.00	35000	20230410	-7.14	20500	20221013	58.54	35000	-7.14	20230410	23700	37.13	20230228	35000	-7.14	20230410	20500	58.54	20221013	1.39	Y	036830	500	104 억	836195	N	N	2928	N	N
94	20230816	120424	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	32500	7500	1	30.00	27748922700	930261	3910.96	26450	32500	26300	32500	17500	25000	29829.18	3.99	0	-2240	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	6813	10.61	0.59	12	4.44	3062.00	55263.00	35000	20230410	-7.14	20500	20221013	58.54	35000	-7.14	20230410	23700	37.13	20230228	35000	-7.14	20230410	20500	58.54	20221013	1.39	Y	036830	500	104 억	836195	N	N	2928	N	N
95	20230816	110421	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30400	5400	2	21.60	16841471350	588230	2473.01	26450	30650	26300	32500	17500	25000	28630.76	3.99	0	14801	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	6373	9.93	0.55	12	2.81	3062.00	55263.00	35000	20230410	-13.14	20500	20221013	48.29	35000	-13.14	20230410	23700	28.27	20230228	35000	-13.14	20230410	20500	48.29	20221013	1.39	Y	036830	500	104 억	836195	N	N	2928	N	N
96	20230816	100417	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28650	3650	2	14.60	9944909000	355404	1494.17	26450	29500	26300	32500	17500	25000	27981.98	3.99	0	-806	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	6006	9.36	0.52	12	1.70	3062.00	55263.00	35000	20230410	-18.14	20500	20221013	39.76	35000	-18.14	20230410	23700	20.89	20230228	35000	-18.14	20230410	20500	39.76	20221013	1.39	Y	036830	500	104 억	836195	N	N	2928	N	N
97	20230816	090416	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27000	2000	2	8.00	990240150	37059	155.80	26450	27200	26300	32500	17500	25000	26720.64	3.99	0	-4351	25766	25382	25116	24732	24466	25250	24600	105	7500	500	18500	50	1	20964056	5660	8.82	0.49	12	0.18	3062.00	55263.00	35000	20230410	-22.86	20500	20221013	31.71	35000	-22.86	20230410	23700	13.92	20230228	35000	-22.86	20230410	20500	31.71	20221013	1.39	Y	036830	500	104 억	836195	N	N	2928	N	N
98	20230814	160415	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25000	-450	5	-1.77	589177700	23453	128.65	25450	25500	24850	33050	17850	25450	25121.63	4.03	0	-7630	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5241	8.16	0.45	12	0.11	3062.00	55263.00	35000	20230410	-28.57	20500	20221013	21.95	35000	-28.57	20230410	23700	5.49	20230228	35000	-28.57	20230410	20500	21.95	20221013	1.39	Y	036830	500	104 억	844143	N	N	2908	N	N
99	20230814	150413	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-350	5	-1.38	567688550	22596	123.95	25450	25500	24850	33050	17850	25450	25123.41	4.03	0	-7138	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5262	8.20	0.45	12	0.11	3062.00	55263.00	35000	20230410	-28.29	20500	20221013	22.44	35000	-28.29	20230410	23700	5.91	20230228	35000	-28.29	20230410	20500	22.44	20221013	1.39	Y	036830	500	104 억	844143	N	N	3934	N	N
100	20230814	140414	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24900	-550	5	-2.16	490289850	19502	106.98	25450	25500	24850	33050	17850	25450	25140.49	4.03	0	-7020	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5220	8.13	0.45	12	0.09	3062.00	55263.00	35000	20230410	-28.86	20500	20221013	21.46	35000	-28.86	20230410	23700	5.06	20230228	35000	-28.86	20230410	20500	21.46	20221013	1.39	Y	036830	500	104 억	844143	N	N	3934	N	N
101	20230814	130412	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25050	-400	5	-1.57	433635700	17230	94.51	25450	25500	25000	33050	17850	25450	25167.48	4.03	0	-6563	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5251	8.18	0.45	12	0.08	3062.00	55263.00	35000	20230410	-28.43	20500	20221013	22.20	35000	-28.43	20230410	23700	5.70	20230228	35000	-28.43	20230410	20500	22.20	20221013	1.39	Y	036830	500	104 억	844143	N	N	3934	N	N
102	20230814	120412	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-350	5	-1.38	357919000	14207	77.93	25450	25500	25000	33050	17850	25450	25193.14	4.03	0	-6708	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5262	8.20	0.45	12	0.07	3062.00	55263.00	35000	20230410	-28.29	20500	20221013	22.44	35000	-28.29	20230410	23700	5.91	20230228	35000	-28.29	20230410	20500	22.44	20221013	1.39	Y	036830	500	104 억	844143	N	N	3934	N	N
103	20230814	110411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	-350	5	-1.38	213189650	8451	46.36	25450	25450	25100	33050	17850	25450	25226.56	4.03	0	-3830	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5262	8.20	0.45	12	0.04	3062.00	55263.00	35000	20230410	-28.29	20500	20221013	22.44	35000	-28.29	20230410	23700	5.91	20230228	35000	-28.29	20230410	20500	22.44	20221013	1.39	Y	036830	500	104 억	844143	N	N	3934	N	N
104	20230814	100411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	-150	5	-0.59	98621950	3906	21.43	25450	25450	25100	33050	17850	25450	25248.84	4.03	0	-859	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5304	8.26	0.46	12	0.02	3062.00	55263.00	35000	20230410	-27.71	20500	20221013	23.41	35000	-27.71	20230410	23700	6.75	20230228	35000	-27.71	20230410	20500	23.41	20221013	1.39	Y	036830	500	104 억	844143	N	N	3934	N	N
105	20230814	090411	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25250	-200	5	-0.79	20949250	825	4.53	25450	25450	25250	33050	17850	25450	25393.03	4.03	0	-124	26116	25782	25566	25232	25016	25675	25125	105	7600	500	18830	50	1	20964056	5293	8.25	0.46	12	0.00	3062.00	55263.00	35000	20230410	-27.86	20500	20221013	23.17	35000	-27.86	20230410	23700	6.54	20230228	35000	-27.86	20230410	20500	23.17	20221013	1.39	Y	036830	500	104 억	844143	N	N	3934	N	N
106	20230811	160410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25450	-400	5	-1.55	465739000	18202	61.47	25600	25900	25350	33600	18100	25850	25587.36	4.05	0	-4984	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5335	8.31	0.46	12	0.09	3062.00	55263.00	35000	20230410	-27.29	20500	20221013	24.15	35000	-27.29	20230410	23700	7.38	20230228	35000	-27.29	20230410	20500	24.15	20221013	1.40	Y	036830	500	104 억	849289	N	N	3934	N	N
107	20230811	150408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25450	-400	5	-1.55	428458100	16736	56.52	25600	25900	25350	33600	18100	25850	25600.99	4.05	0	-4451	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5335	8.31	0.46	12	0.08	3062.00	55263.00	35000	20230410	-27.29	20500	20221013	24.15	35000	-27.29	20230410	23700	7.38	20230228	35000	-27.29	20230410	20500	24.15	20221013	1.40	Y	036830	500	104 억	849289	N	N	2805	N	N
108	20230811	140410	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25550	-300	5	-1.16	311366550	12137	40.99	25600	25900	25500	33600	18100	25850	25654.33	4.05	0	-3145	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5356	8.34	0.46	12	0.06	3062.00	55263.00	35000	20230410	-27.00	20500	20221013	24.63	35000	-27.00	20230410	23700	7.81	20230228	35000	-27.00	20230410	20500	24.63	20221013	1.40	Y	036830	500	104 억	849289	N	N	2805	N	N
109	20230811	130408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25600	-250	5	-0.97	234317400	9126	30.82	25600	25900	25550	33600	18100	25850	25675.81	4.05	0	-968	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5367	8.36	0.46	12	0.04	3062.00	55263.00	35000	20230410	-26.86	20500	20221013	24.88	35000	-26.86	20230410	23700	8.02	20230228	35000	-26.86	20230410	20500	24.88	20221013	1.40	Y	036830	500	104 억	849289	N	N	2805	N	N
110	20230811	120407	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25600	-250	5	-0.97	213691750	8321	28.10	25600	25900	25550	33600	18100	25850	25681.02	4.05	0	-731	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5367	8.36	0.46	12	0.04	3062.00	55263.00	35000	20230410	-26.86	20500	20221013	24.88	35000	-26.86	20230410	23700	8.02	20230228	35000	-26.86	20230410	20500	24.88	20221013	1.40	Y	036830	500	104 억	849289	N	N	2805	N	N
111	20230811	110405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25650	-200	5	-0.77	172044350	6695	22.61	25600	25900	25550	33600	18100	25850	25697.44	4.05	0	212	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5377	8.38	0.46	12	0.03	3062.00	55263.00	35000	20230410	-26.71	20500	20221013	25.12	35000	-26.71	20230410	23700	8.23	20230228	35000	-26.71	20230410	20500	25.12	20221013	1.40	Y	036830	500	104 억	849289	N	N	2805	N	N
112	20230811	100404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25800	-50	5	-0.19	101466500	3944	13.32	25600	25900	25550	33600	18100	25850	25726.80	4.05	0	66	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5409	8.43	0.47	12	0.02	3062.00	55263.00	35000	20230410	-26.29	20500	20221013	25.85	35000	-26.29	20230410	23700	8.86	20230228	35000	-26.29	20230410	20500	25.85	20221013	1.40	Y	036830	500	104 억	849289	N	N	2805	N	N
113	20230811	090408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25900	50	2	0.19	17029950	663	2.24	25600	25900	25550	33600	18100	25850	25686.20	4.05	0	-4	26783	26316	25733	25266	24683	26550	25500	105	7750	500	19120	50	1	20964056	5430	8.46	0.47	12	0.00	3062.00	55263.00	35000	20230410	-26.00	20500	20221013	26.34	35000	-26.00	20230410	23700	9.28	20230228	35000	-26.00	20230410	20500	26.34	20221013	1.40	Y	036830	500	104 억	849289	N	N	2805	N	N
114	20230810	160405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25850	700	2	2.78	758118700	29470	128.81	25450	26200	25150	32650	17650	25150	25724.36	4.05	0	-2707	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5419	8.44	0.47	12	0.14	3062.00	55263.00	35000	20230410	-26.14	20500	20221013	26.10	35000	-26.14	20230410	23700	9.07	20230228	35000	-26.14	20230410	20500	26.10	20221013	1.47	Y	036830	500	104 억	848139	N	N	2805	N	N
115	20230810	150403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25800	650	2	2.58	725806250	28218	123.34	25450	26200	25150	32650	17650	25150	25721.39	4.05	0	-2385	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5409	8.43	0.47	12	0.13	3062.00	55263.00	35000	20230410	-26.29	20500	20221013	25.85	35000	-26.29	20230410	23700	8.86	20230228	35000	-26.29	20230410	20500	25.85	20221013	1.47	Y	036830	500	104 억	848139	N	N	2216	N	N
116	20230810	140404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25850	700	2	2.78	640563450	24908	108.87	25450	26200	25150	32650	17650	25150	25717.18	4.05	0	-2177	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5419	8.44	0.47	12	0.12	3062.00	55263.00	35000	20230410	-26.14	20500	20221013	26.10	35000	-26.14	20230410	23700	9.07	20230228	35000	-26.14	20230410	20500	26.10	20221013	1.47	Y	036830	500	104 억	848139	N	N	2216	N	N
117	20230810	130400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25900	750	2	2.98	562827400	21906	95.75	25450	26200	25150	32650	17650	25150	25692.84	4.05	0	-727	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5430	8.46	0.47	12	0.10	3062.00	55263.00	35000	20230410	-26.00	20500	20221013	26.34	35000	-26.00	20230410	23700	9.28	20230228	35000	-26.00	20230410	20500	26.34	20221013	1.47	Y	036830	500	104 억	848139	N	N	2216	N	N
118	20230810	120405	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26000	850	2	3.38	530167200	20645	90.24	25450	26200	25150	32650	17650	25150	25680.17	4.05	0	-69	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5451	8.49	0.47	12	0.10	3062.00	55263.00	35000	20230410	-25.71	20500	20221013	26.83	35000	-25.71	20230410	23700	9.70	20230228	35000	-25.71	20230410	20500	26.83	20221013	1.47	Y	036830	500	104 억	848139	N	N	2216	N	N
119	20230810	110407	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25550	400	2	1.59	205434650	8118	35.48	25450	25550	25150	32650	17650	25150	25306.07	4.05	0	-610	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5356	8.34	0.46	12	0.04	3062.00	55263.00	35000	20230410	-27.00	20500	20221013	24.63	35000	-27.00	20230410	23700	7.81	20230228	35000	-27.00	20230410	20500	24.63	20221013	1.47	Y	036830	500	104 억	848139	N	N	2216	N	N
120	20230810	100406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	150	2	0.60	157708800	6237	27.26	25450	25450	25150	32650	17650	25150	25286.00	4.05	0	-765	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5304	8.26	0.46	12	0.03	3062.00	55263.00	35000	20230410	-27.71	20500	20221013	23.41	35000	-27.71	20230410	23700	6.75	20230228	35000	-27.71	20230410	20500	23.41	20221013	1.47	Y	036830	500	104 억	848139	N	N	2216	N	N
121	20230810	090408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25200	50	2	0.20	19218800	758	3.31	25450	25450	25200	32650	17650	25150	25354.62	4.05	0	-90	25883	25516	25133	24766	24383	25700	24950	105	7500	500	18610	50	1	20964056	5283	8.23	0.46	12	0.00	3062.00	55263.00	35000	20230410	-28.00	20500	20221013	22.93	35000	-28.00	20230410	23700	6.33	20230228	35000	-28.00	20230410	20500	22.93	20221013	1.47	Y	036830	500	104 억	848139	N	N	2216	N	N
122	20230809	160404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25150	250	2	1.00	566755000	22559	42.41	24750	25500	24750	32350	17450	24900	25123.22	4.05	0	-20	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5272	8.21	0.46	12	0.11	3062.00	55263.00	35000	20230410	-28.14	20500	20221013	22.68	35000	-28.14	20230410	23700	6.12	20230228	35000	-28.14	20230410	20500	22.68	20221013	1.44	Y	036830	500	104 억	848066	N	N	2216	N	N
123	20230809	150400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25200	300	2	1.20	488868200	19468	36.60	24750	25500	24750	32350	17450	24900	25111.37	4.05	0	-176	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5283	8.23	0.46	12	0.09	3062.00	55263.00	35000	20230410	-28.00	20500	20221013	22.93	35000	-28.00	20230410	23700	6.33	20230228	35000	-28.00	20230410	20500	22.93	20221013	1.44	Y	036830	500	104 억	848066	N	N	4924	N	N
124	20230809	140400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25200	300	2	1.20	322496800	12882	24.22	24750	25250	24750	32350	17450	24900	25034.68	4.05	0	1989	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5283	8.23	0.46	12	0.06	3062.00	55263.00	35000	20230410	-28.00	20500	20221013	22.93	35000	-28.00	20230410	23700	6.33	20230228	35000	-28.00	20230410	20500	22.93	20221013	1.44	Y	036830	500	104 억	848066	N	N	4924	N	N
125	20230809	130408	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	200	2	0.80	266778500	10664	20.05	24750	25250	24750	32350	17450	24900	25016.74	4.05	0	2051	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5262	8.20	0.45	12	0.05	3062.00	55263.00	35000	20230410	-28.29	20500	20221013	22.44	35000	-28.29	20230410	23700	5.91	20230228	35000	-28.29	20230410	20500	22.44	20221013	1.44	Y	036830	500	104 억	848066	N	N	4924	N	N
126	20230809	120406	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	200	2	0.80	201731450	8065	15.16	24750	25250	24750	32350	17450	24900	25013.20	4.05	0	791	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5262	8.20	0.45	12	0.04	3062.00	55263.00	35000	20230410	-28.29	20500	20221013	22.44	35000	-28.29	20230410	23700	5.91	20230228	35000	-28.29	20230410	20500	22.44	20221013	1.44	Y	036830	500	104 억	848066	N	N	4924	N	N
127	20230809	110404	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25100	200	2	0.80	174854650	6994	13.15	24750	25250	24750	32350	17450	24900	25000.66	4.05	0	882	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5262	8.20	0.45	12	0.03	3062.00	55263.00	35000	20230410	-28.29	20500	20221013	22.44	35000	-28.29	20230410	23700	5.91	20230228	35000	-28.29	20230410	20500	22.44	20221013	1.44	Y	036830	500	104 억	848066	N	N	4924	N	N
128	20230809	100359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25050	150	2	0.60	128180700	5138	9.66	24750	25150	24750	32350	17450	24900	24947.59	4.05	0	819	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5251	8.18	0.45	12	0.02	3062.00	55263.00	35000	20230410	-28.43	20500	20221013	22.20	35000	-28.43	20230410	23700	5.70	20230228	35000	-28.43	20230410	20500	22.20	20221013	1.44	Y	036830	500	104 억	848066	N	N	4924	N	N
129	20230809	090400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24850	-50	5	-0.20	11769550	475	0.89	24750	25000	24750	32350	17450	24900	24778.00	4.05	0	-24	26433	25666	25283	24516	24133	25475	24325	105	7450	500	18420	50	1	20964056	5210	8.12	0.45	12	0.00	3062.00	55263.00	35000	20230410	-29.00	20500	20221013	21.22	35000	-29.00	20230410	23700	4.85	20230228	35000	-29.00	20230410	20500	21.22	20221013	1.44	Y	036830	500	104 억	848066	N	N	4924	N	N
130	20230808	160407	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24900	-700	5	-2.73	1333332650	52770	136.94	26000	26050	24900	33250	17950	25600	25266.88	4.08	56	-3613	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5220	8.13	0.45	12	0.25	3062.00	55263.00	35000	20230410	-28.86	20500	20221013	21.46	35000	-28.86	20230410	23700	5.06	20230228	35000	-28.86	20230410	20500	21.46	20221013	1.44	Y	036830	500	104 억	854781	N	N	4924	N	N
131	20230808	150403	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24950	-650	5	-2.54	1177575600	46526	120.74	26000	26050	24900	33250	17950	25600	25310.05	4.08	56	-3446	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5231	8.15	0.45	12	0.22	3062.00	55263.00	35000	20230410	-28.71	20500	20221013	21.71	35000	-28.71	20230410	23700	5.27	20230228	35000	-28.71	20230410	20500	21.71	20221013	1.44	Y	036830	500	104 억	854781	N	N	4814	N	N
132	20230808	140400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25150	-450	5	-1.76	858857350	33782	87.67	26000	26050	25150	33250	17950	25600	25423.52	4.08	56	-3491	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5272	8.21	0.46	12	0.16	3062.00	55263.00	35000	20230410	-28.14	20500	20221013	22.68	35000	-28.14	20230410	23700	6.12	20230228	35000	-28.14	20230410	20500	22.68	20221013	1.44	Y	036830	500	104 억	854781	N	N	4814	N	N
133	20230808	130356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	-300	5	-1.17	736484050	28933	75.08	26000	26050	25250	33250	17950	25600	25454.81	4.08	56	-1146	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5304	8.26	0.46	12	0.14	3062.00	55263.00	35000	20230410	-27.71	20500	20221013	23.41	35000	-27.71	20230410	23700	6.75	20230228	35000	-27.71	20230410	20500	23.41	20221013	1.44	Y	036830	500	104 억	854781	N	N	4814	N	N
134	20230808	120400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25450	-150	5	-0.59	672061050	26390	68.48	26000	26050	25250	33250	17950	25600	25466.50	4.08	56	689	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5335	8.31	0.46	12	0.13	3062.00	55263.00	35000	20230410	-27.29	20500	20221013	24.15	35000	-27.29	20230410	23700	7.38	20230228	35000	-27.29	20230410	20500	24.15	20221013	1.44	Y	036830	500	104 억	854781	N	N	4814	N	N
135	20230808	110357	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	-300	5	-1.17	623362950	24468	63.50	26000	26050	25250	33250	17950	25600	25476.66	4.08	56	781	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5304	8.26	0.46	12	0.12	3062.00	55263.00	35000	20230410	-27.71	20500	20221013	23.41	35000	-27.71	20230410	23700	6.75	20230228	35000	-27.71	20230410	20500	23.41	20221013	1.44	Y	036830	500	104 억	854781	N	N	4814	N	N
136	20230808	100402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25450	-150	5	-0.59	448437350	17574	45.61	26000	26050	25300	33250	17950	25600	25517.09	4.08	56	5469	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5335	8.31	0.46	12	0.08	3062.00	55263.00	35000	20230410	-27.29	20500	20221013	24.15	35000	-27.29	20230410	23700	7.38	20230228	35000	-27.29	20230410	20500	24.15	20221013	1.44	Y	036830	500	104 억	854781	N	N	4814	N	N
137	20230808	090402	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25950	350	2	1.37	25161750	968	2.51	26000	26000	25950	33250	17950	25600	25993.54	4.08	56	530	26500	26050	25800	25350	25100	25925	25225	105	7650	500	18940	50	1	20964056	5440	8.47	0.47	12	0.00	3062.00	55263.00	35000	20230410	-25.86	20500	20221013	26.59	35000	-25.86	20230410	23700	9.49	20230228	35000	-25.86	20230410	20500	26.59	20221013	1.44	Y	036830	500	104 억	854781	N	N	4814	N	N
138	20230807	160400	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25600	-600	5	-2.29	983435300	38269	151.52	25900	26250	25550	34050	18350	26200	25698.06	4.15	56	-15959	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5367	8.36	0.46	12	0.18	3062.00	55263.00	35000	20230410	-26.86	20400	20220804	25.49	35000	-26.86	20230410	23700	8.02	20230228	35000	-26.86	20230410	20500	24.88	20221013	1.44	Y	036830	500	104 억	870525	N	N	4814	N	N
139	20230807	150357	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25600	-600	5	-2.29	936794100	36447	144.30	25900	26250	25550	34050	18350	26200	25702.91	4.15	56	-15298	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5367	8.36	0.46	12	0.17	3062.00	55263.00	35000	20230410	-26.86	20400	20220804	25.49	35000	-26.86	20230410	23700	8.02	20230228	35000	-26.86	20230410	20500	24.88	20221013	1.44	Y	036830	500	104 억	870525	N	N	4390	N	N
140	20230807	140401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25600	-600	5	-2.29	793024050	30835	122.08	25900	26250	25550	34050	18350	26200	25718.31	4.15	56	-14019	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5367	8.36	0.46	12	0.15	3062.00	55263.00	35000	20230410	-26.86	20400	20220804	25.49	35000	-26.86	20230410	23700	8.02	20230228	35000	-26.86	20230410	20500	24.88	20221013	1.44	Y	036830	500	104 억	870525	N	N	4390	N	N
141	20230807	130359	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25750	-450	5	-1.72	541569050	21022	83.23	25900	26250	25650	34050	18350	26200	25762.01	4.15	56	-8625	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5398	8.41	0.47	12	0.10	3062.00	55263.00	35000	20230410	-26.43	20400	20220804	26.23	35000	-26.43	20230410	23700	8.65	20230228	35000	-26.43	20230410	20500	25.61	20221013	1.44	Y	036830	500	104 억	870525	N	N	4390	N	N
142	20230807	120357	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25750	-450	5	-1.72	457264350	17747	70.27	25900	26250	25650	34050	18350	26200	25765.73	4.15	56	-8169	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5398	8.41	0.47	12	0.08	3062.00	55263.00	35000	20230410	-26.43	20400	20220804	26.23	35000	-26.43	20230410	23700	8.65	20230228	35000	-26.43	20230410	20500	25.61	20221013	1.44	Y	036830	500	104 억	870525	N	N	4390	N	N
143	20230807	110354	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25700	-500	5	-1.91	371671950	14421	57.10	25900	26250	25650	34050	18350	26200	25772.97	4.15	56	-7979	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5388	8.39	0.47	12	0.07	3062.00	55263.00	35000	20230410	-26.57	20400	20220804	25.98	35000	-26.57	20230410	23700	8.44	20230228	35000	-26.57	20230410	20500	25.37	20221013	1.44	Y	036830	500	104 억	870525	N	N	4390	N	N
144	20230807	100358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25750	-450	5	-1.72	191740750	7420	29.38	25900	26250	25750	34050	18350	26200	25841.07	4.15	56	-4132	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5398	8.41	0.47	12	0.04	3062.00	55263.00	35000	20230410	-26.43	20400	20220804	26.23	35000	-26.43	20230410	23700	8.65	20230228	35000	-26.43	20230410	20500	25.61	20221013	1.44	Y	036830	500	104 억	870525	N	N	4390	N	N
145	20230807	090358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25800	-400	5	-1.53	32334600	1248	4.94	25900	26250	25800	34050	18350	26200	25909.13	4.15	56	-960	26733	26466	26233	25966	25733	26450	25950	105	7850	500	19380	50	1	20964056	5409	8.43	0.47	12	0.01	3062.00	55263.00	35000	20230410	-26.29	20400	20220804	26.47	35000	-26.29	20230410	23700	8.86	20230228	35000	-26.29	20230410	20500	25.85	20221013	1.44	Y	036830	500	104 억	870525	N	N	4390	N	N
146	20230804	160355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	-250	5	-0.95	659473600	25230	76.55	26200	26500	26000	34350	18550	26450	26138.47	4.16	0	-2510	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5493	8.56	0.47	12	0.12	3062.00	55263.00	35000	20230410	-25.14	20200	20220803	29.70	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	20400	28.43	20220804	1.45	Y	036830	500	104 억	873011	N	N	4390	N	N
147	20230804	150355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26100	-350	5	-1.32	619545550	23705	71.93	26200	26500	26000	34350	18550	26450	26135.65	4.16	0	-2266	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5472	8.52	0.47	12	0.11	3062.00	55263.00	35000	20230410	-25.43	20200	20220803	29.21	35000	-25.43	20230410	23700	10.13	20230228	35000	-25.43	20230410	20400	27.94	20220804	1.45	Y	036830	500	104 억	873011	N	N	2341	N	N
148	20230804	140401	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	-250	5	-0.95	479125800	18325	55.60	26200	26500	26000	34350	18550	26450	26146.02	4.16	0	-1890	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5493	8.56	0.47	12	0.09	3062.00	55263.00	35000	20230410	-25.14	20200	20220803	29.70	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	20400	28.43	20220804	1.45	Y	036830	500	104 억	873011	N	N	2341	N	N
149	20230804	130355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	-250	5	-0.95	431141750	16491	50.04	26200	26500	26000	34350	18550	26450	26144.06	4.16	0	-1324	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5493	8.56	0.47	12	0.08	3062.00	55263.00	35000	20230410	-25.14	20200	20220803	29.70	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	20400	28.43	20220804	1.45	Y	036830	500	104 억	873011	N	N	2341	N	N
150	20230804	120355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26250	-200	5	-0.76	411018100	15725	47.71	26200	26500	26000	34350	18550	26450	26137.88	4.16	0	-1491	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5503	8.57	0.48	12	0.08	3062.00	55263.00	35000	20230410	-25.00	20200	20220803	29.95	35000	-25.00	20230410	23700	10.76	20230228	35000	-25.00	20230410	20400	28.68	20220804	1.45	Y	036830	500	104 억	873011	N	N	2341	N	N
151	20230804	110357	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	-250	5	-0.95	347845950	13305	40.37	26200	26500	26000	34350	18550	26450	26144.00	4.16	0	-942	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5493	8.56	0.47	12	0.06	3062.00	55263.00	35000	20230410	-25.14	20200	20220803	29.70	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	20400	28.43	20220804	1.45	Y	036830	500	104 억	873011	N	N	2341	N	N
152	20230804	100352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26250	-200	5	-0.76	146151700	5597	16.98	26200	26500	26000	34350	18550	26450	26112.51	4.16	0	-2106	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5503	8.57	0.48	12	0.03	3062.00	55263.00	35000	20230410	-25.00	20200	20220803	29.95	35000	-25.00	20230410	23700	10.76	20230228	35000	-25.00	20230410	20400	28.68	20220804	1.45	Y	036830	500	104 억	873011	N	N	2341	N	N
153	20230804	090352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26150	-300	5	-1.13	15006100	573	1.74	26200	26500	26100	34350	18550	26450	26188.66	4.16	0	56	27116	26782	26316	25982	25516	26550	25750	105	7900	500	19570	50	1	20964056	5482	8.54	0.47	12	0.00	3062.00	55263.00	35000	20230410	-25.29	20200	20220803	29.46	35000	-25.29	20230410	23700	10.34	20230228	35000	-25.29	20230410	20400	28.19	20220804	1.45	Y	036830	500	104 억	873011	N	N	2341	N	N
154	20230803	160353	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26450	-250	5	-0.94	863176550	32951	90.76	26650	26650	25850	34700	18700	26700	26195.76	4.14	0	4648	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5545	8.64	0.48	12	0.16	3062.00	55263.00	35000	20230410	-24.43	20200	20220803	30.94	35000	-24.43	20230410	23700	11.60	20230228	35000	-24.43	20230410	20200	30.94	20220803	1.46	Y	036830	500	104 억	868256	N	N	2341	N	N
155	20230803	150354	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26400	-300	5	-1.12	824519200	31488	86.73	26650	26650	25850	34700	18700	26700	26185.19	4.14	0	4025	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5535	8.62	0.48	12	0.15	3062.00	55263.00	35000	20230410	-24.57	20200	20220803	30.69	35000	-24.57	20230410	23700	11.39	20230228	35000	-24.57	20230410	20200	30.69	20220803	1.46	Y	036830	500	104 억	868256	N	N	5208	N	N
156	20230803	140351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	-500	5	-1.87	743273100	28401	78.23	26650	26650	25850	34700	18700	26700	26170.67	4.14	0	2833	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5493	8.56	0.47	12	0.14	3062.00	55263.00	35000	20230410	-25.14	20200	20220803	29.70	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	20200	29.70	20220803	1.46	Y	036830	500	104 억	868256	N	N	5208	N	N
157	20230803	130355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26200	-500	5	-1.87	612595550	23422	64.51	26650	26650	25850	34700	18700	26700	26154.71	4.14	0	-44	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5493	8.56	0.47	12	0.11	3062.00	55263.00	35000	20230410	-25.14	20200	20220803	29.70	35000	-25.14	20230410	23700	10.55	20230228	35000	-25.14	20230410	20200	29.70	20220803	1.46	Y	036830	500	104 억	868256	N	N	5208	N	N
158	20230803	120355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26150	-550	5	-2.06	517279100	19771	54.46	26650	26650	25850	34700	18700	26700	26163.53	4.14	0	-715	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5482	8.54	0.47	12	0.09	3062.00	55263.00	35000	20230410	-25.29	20200	20220803	29.46	35000	-25.29	20230410	23700	10.34	20230228	35000	-25.29	20230410	20200	29.46	20220803	1.46	Y	036830	500	104 억	868256	N	N	5208	N	N
159	20230803	110351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26100	-600	5	-2.25	425183050	16240	44.73	26650	26650	25850	34700	18700	26700	26181.22	4.14	0	196	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5472	8.52	0.47	12	0.08	3062.00	55263.00	35000	20230410	-25.43	20200	20220803	29.21	35000	-25.43	20230410	23700	10.13	20230228	35000	-25.43	20230410	20200	29.21	20220803	1.46	Y	036830	500	104 억	868256	N	N	5208	N	N
160	20230803	100351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26350	-350	5	-1.31	340609950	13019	35.86	26650	26650	25850	34700	18700	26700	26162.53	4.14	0	1027	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5524	8.61	0.48	12	0.06	3062.00	55263.00	35000	20230410	-24.71	20200	20220803	30.45	35000	-24.71	20230410	23700	11.18	20230228	35000	-24.71	20230410	20200	30.45	20220803	1.46	Y	036830	500	104 억	868256	N	N	5208	N	N
161	20230803	090351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26250	-450	5	-1.69	29353750	1115	3.07	26650	26650	26250	34700	18700	26700	26326.23	4.14	0	-644	27633	27166	26733	26266	25833	26950	26050	105	8000	500	19750	50	1	20964056	5503	8.57	0.48	12	0.01	3062.00	55263.00	35000	20230410	-25.00	20200	20220803	29.95	35000	-25.00	20230410	23700	10.76	20230228	35000	-25.00	20230410	20200	29.95	20220803	1.46	Y	036830	500	104 억	868256	N	N	5208	N	N
162	20230802	160353	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26700	-400	5	-1.48	966371100	36150	139.88	27150	27200	26300	35200	19000	27100	26732.26	4.10	0	7377	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5597	8.72	0.48	12	0.17	3062.00	55263.00	35000	20230410	-23.71	20200	20220803	32.18	35000	-23.71	20230410	23700	12.66	20230228	35000	-23.71	20230410	20200	32.18	20220803	1.45	Y	036830	500	104 억	859864	N	N	5208	N	N
163	20230802	150356	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26400	-700	5	-2.58	920149250	34410	133.15	27150	27200	26300	35200	19000	27100	26740.75	4.10	0	7733	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5535	8.62	0.48	12	0.16	3062.00	55263.00	35000	20230410	-24.57	20200	20220803	30.69	35000	-24.57	20230410	23700	11.39	20230228	35000	-24.57	20230410	20200	30.69	20220803	1.45	Y	036830	500	104 억	859864	N	N	6853	N	N
164	20230802	140353	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26550	-550	5	-2.03	793220600	29619	114.61	27150	27200	26450	35200	19000	27100	26780.80	4.10	0	6931	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5566	8.67	0.48	12	0.14	3062.00	55263.00	35000	20230410	-24.14	20200	20220803	31.44	35000	-24.14	20230410	23700	12.03	20230228	35000	-24.14	20230410	20200	31.44	20220803	1.45	Y	036830	500	104 억	859864	N	N	6853	N	N
165	20230802	130352	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26650	-450	5	-1.66	526125150	19566	75.71	27150	27200	26650	35200	19000	27100	26889.77	4.10	0	4115	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5587	8.70	0.48	12	0.09	3062.00	55263.00	35000	20230410	-23.86	20200	20220803	31.93	35000	-23.86	20230410	23700	12.45	20230228	35000	-23.86	20230410	20200	31.93	20220803	1.45	Y	036830	500	104 억	859864	N	N	6853	N	N
166	20230802	120349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26700	-400	5	-1.48	451254800	16759	64.85	27150	27200	26650	35200	19000	27100	26926.12	4.10	0	3527	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5597	8.72	0.48	12	0.08	3062.00	55263.00	35000	20230410	-23.71	20200	20220803	32.18	35000	-23.71	20230410	23700	12.66	20230228	35000	-23.71	20230410	20200	32.18	20220803	1.45	Y	036830	500	104 억	859864	N	N	6853	N	N
167	20230802	110347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27000	-100	5	-0.37	280746250	10402	40.25	27150	27200	26850	35200	19000	27100	26989.64	4.10	0	3270	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5660	8.82	0.49	12	0.05	3062.00	55263.00	35000	20230410	-22.86	20200	20220803	33.66	35000	-22.86	20230410	23700	13.92	20230228	35000	-22.86	20230410	20200	33.66	20220803	1.45	Y	036830	500	104 억	859864	N	N	6853	N	N
168	20230802	100350	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27000	-100	5	-0.37	150158050	5575	21.57	27150	27150	26850	35200	19000	27100	26934.18	4.10	0	1911	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5660	8.82	0.49	12	0.03	3062.00	55263.00	35000	20230410	-22.86	20200	20220803	33.66	35000	-22.86	20230410	23700	13.92	20230228	35000	-22.86	20230410	20200	33.66	20220803	1.45	Y	036830	500	104 억	859864	N	N	6853	N	N
169	20230802	090348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27000	-100	5	-0.37	11605350	429	1.66	27150	27150	27000	35200	19000	27100	27052.10	4.10	0	-57	27500	27300	27050	26850	26600	27400	26950	105	8100	500	20050	50	1	20964056	5660	8.82	0.49	12	0.00	3062.00	55263.00	35000	20230410	-22.86	20200	20220803	33.66	35000	-22.86	20230410	23700	13.92	20230228	35000	-22.86	20230410	20200	33.66	20220803	1.45	Y	036830	500	104 억	859864	N	N	6853	N	N
170	20230801	160350	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27100	50	2	0.18	683562400	25321	67.04	26950	27250	26800	35150	18950	27050	26995.87	4.10	0	-804	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5681	8.85	0.49	12	0.12	3062.00	55263.00	35000	20230410	-22.57	20200	20220803	34.16	35000	-22.57	20230410	23700	14.35	20230228	35000	-22.57	20230410	20200	34.16	20220803	1.47	Y	036830	500	104 억	859513	N	N	6853	N	N
171	20230801	150347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26800	-250	5	-0.92	623286750	23087	61.13	26950	27250	26800	35150	18950	27050	26997.30	4.10	0	-1453	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5618	8.75	0.48	12	0.11	3062.00	55263.00	35000	20230410	-23.43	20200	20220803	32.67	35000	-23.43	20230410	23700	13.08	20230228	35000	-23.43	20230410	20200	32.67	20220803	1.47	Y	036830	500	104 억	859513	N	N	3940	N	N
172	20230801	140355	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26850	-200	5	-0.74	477064500	17641	46.71	26950	27250	26850	35150	18950	27050	27042.94	4.10	0	-2486	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5629	8.77	0.49	12	0.08	3062.00	55263.00	35000	20230410	-23.29	20200	20220803	32.92	35000	-23.29	20230410	23700	13.29	20230228	35000	-23.29	20230410	20200	32.92	20220803	1.47	Y	036830	500	104 억	859513	N	N	3940	N	N
173	20230801	130347	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27050	0	3	0.00	383979000	14188	37.57	26950	27250	26850	35150	18950	27050	27063.65	4.10	0	-1270	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5671	8.83	0.49	12	0.07	3062.00	55263.00	35000	20230410	-22.71	20200	20220803	33.91	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	20200	33.91	20220803	1.47	Y	036830	500	104 억	859513	N	N	3940	N	N
174	20230801	120348	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27150	100	2	0.37	277783800	10264	27.18	26950	27250	26850	35150	18950	27050	27063.89	4.10	0	12	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5692	8.87	0.49	12	0.05	3062.00	55263.00	35000	20230410	-22.43	20200	20220803	34.41	35000	-22.43	20230410	23700	14.56	20230228	35000	-22.43	20230410	20200	34.41	20220803	1.47	Y	036830	500	104 억	859513	N	N	3940	N	N
175	20230801	110346	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27050	0	3	0.00	208284400	7697	20.38	26950	27250	26850	35150	18950	27050	27060.47	4.10	0	742	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5671	8.83	0.49	12	0.04	3062.00	55263.00	35000	20230410	-22.71	20200	20220803	33.91	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	20200	33.91	20220803	1.47	Y	036830	500	104 억	859513	N	N	3940	N	N
176	20230801	100349	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	27200	150	2	0.55	163590750	6051	16.02	26950	27250	26850	35150	18950	27050	27035.32	4.10	0	978	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5702	8.88	0.49	12	0.03	3062.00	55263.00	35000	20230410	-22.29	20200	20220803	34.65	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	20200	34.65	20220803	1.47	Y	036830	500	104 억	859513	N	N	3940	N	N
177	20230801	090345	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	26900	-150	5	-0.55	37499250	1392	3.69	26950	27250	26900	35150	18950	27050	26939.12	4.10	0	-533	27816	27432	27116	26732	26416	27400	26700	105	8100	500	20010	50	1	20964056	5639	8.79	0.49	12	0.01	3062.00	55263.00	35000	20230410	-23.14	20200	20220803	33.17	35000	-23.14	20230410	23700	13.50	20230228	35000	-23.14	20230410	20200	33.17	20220803	1.47	Y	036830	500	104 억	859513	N	N	3940	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History