KissMeData/095700/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

67 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	20230927	160723	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8840	230	2	2.67	1104348360	126244	72.30	8580	8900	8570	11190	6030	8610	8747.44	6.73	26703	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3670	-5.35	1.09	12	0.30	-1652.00	8093.00	19107	20221116	-53.73	8530	20230727	3.63	18000	-50.89	20230112	8530	3.63	20230727	24800	-64.35	20221116	8530	3.63	20230727	1.26	Y	095700	500	207 억	2792908	N	N	14591	N	N
3	20230927	150730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8900	290	2	3.37	994144450	113821	65.18	8580	8900	8570	11190	6030	8610	8734.28	6.73	21709	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3694	-5.39	1.10	12	0.27	-1652.00	8093.00	19107	20221116	-53.42	8530	20230727	4.34	18000	-50.56	20230112	8530	4.34	20230727	24800	-64.11	20221116	8530	4.34	20230727	1.26	Y	095700	500	207 억	2792908	N	N	25096	N	N
4	20230927	140730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8810	200	2	2.32	837896800	96186	55.08	8580	8830	8570	11190	6030	8610	8711.21	6.73	16328	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3657	-5.33	1.09	12	0.23	-1652.00	8093.00	19107	20221116	-53.89	8530	20230727	3.28	18000	-51.06	20230112	8530	3.28	20230727	24800	-64.48	20221116	8530	3.28	20230727	1.26	Y	095700	500	207 억	2792908	N	N	25096	N	N
5	20230927	130722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8750	140	2	1.63	719844910	82749	47.39	8580	8810	8570	11190	6030	8610	8699.14	6.73	18901	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3632	-5.30	1.08	12	0.20	-1652.00	8093.00	19107	20221116	-54.21	8530	20230727	2.58	18000	-51.39	20230112	8530	2.58	20230727	24800	-64.72	20221116	8530	2.58	20230727	1.26	Y	095700	500	207 억	2792908	N	N	25096	N	N
6	20230927	120720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8650	40	2	0.46	617030610	70940	40.63	8580	8810	8570	11190	6030	8610	8697.92	6.73	14478	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3591	-5.24	1.07	12	0.17	-1652.00	8093.00	19107	20221116	-54.73	8530	20230727	1.41	18000	-51.94	20230112	8530	1.41	20230727	24800	-65.12	20221116	8530	1.41	20230727	1.26	Y	095700	500	207 억	2792908	N	N	25096	N	N
7	20230927	110728	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8730	120	2	1.39	515602220	59260	33.94	8580	8810	8570	11190	6030	8610	8700.68	6.73	16465	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3624	-5.28	1.08	12	0.14	-1652.00	8093.00	19107	20221116	-54.31	8530	20230727	2.34	18000	-51.50	20230112	8530	2.34	20230727	24800	-64.80	20221116	8530	2.34	20230727	1.26	Y	095700	500	207 억	2792908	N	N	25096	N	N
8	20230927	100722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8700	90	2	1.05	434524710	50002	28.63	8580	8810	8570	11190	6030	8610	8690.15	6.73	17535	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3611	-5.27	1.08	12	0.12	-1652.00	8093.00	19107	20221116	-54.47	8530	20230727	1.99	18000	-51.67	20230112	8530	1.99	20230727	24800	-64.92	20221116	8530	1.99	20230727	1.26	Y	095700	500	207 억	2792908	N	N	25096	N	N
9	20230927	090734	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8630	20	2	0.23	41416940	4803	2.75	8580	8690	8570	11190	6030	8610	8623.14	6.73	1286	9016	8812	8696	8492	8376	8755	8435	208	2580	500	6370	10	1	41510594	3582	-5.22	1.07	12	0.01	-1652.00	8093.00	19107	20221116	-54.83	8530	20230727	1.17	18000	-52.06	20230112	8530	1.17	20230727	24800	-65.20	20221116	8530	1.17	20230727	1.26	Y	095700	500	207 억	2792908	N	N	25096	N	N
10	20230926	160721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8610	-250	5	-2.82	1503881080	173983	130.00	8750	8900	8580	11510	6210	8860	8643.95	6.80	-26452	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3574	-5.21	1.06	12	0.42	-1652.00	8093.00	19107	20221116	-54.94	8530	20230727	0.94	18000	-52.17	20230112	8530	0.94	20230727	24800	-65.28	20221116	8530	0.94	20230727	1.27	Y	095700	500	207 억	2823218	N	N	25096	N	N
11	20230926	150722	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8650	-210	5	-2.37	1372974310	158788	118.64	8750	8900	8580	11510	6210	8860	8646.59	6.80	-25214	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3591	-5.24	1.07	12	0.38	-1652.00	8093.00	19107	20221116	-54.73	8530	20230727	1.41	18000	-51.94	20230112	8530	1.41	20230727	24800	-65.12	20221116	8530	1.41	20230727	1.27	Y	095700	500	207 억	2823218	N	N	19441	N	N
12	20230926	140715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8590	-270	5	-3.05	1213065830	140201	104.76	8750	8900	8580	11510	6210	8860	8652.33	6.80	-21167	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3566	-5.20	1.06	12	0.34	-1652.00	8093.00	19107	20221116	-55.04	8530	20230727	0.70	18000	-52.28	20230112	8530	0.70	20230727	24800	-65.36	20221116	8530	0.70	20230727	1.27	Y	095700	500	207 억	2823218	N	N	19441	N	N
13	20230926	130718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8650	-210	5	-2.37	1025985100	118466	88.52	8750	8900	8590	11510	6210	8860	8660.59	6.80	-22785	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3591	-5.24	1.07	12	0.29	-1652.00	8093.00	19107	20221116	-54.73	8530	20230727	1.41	18000	-51.94	20230112	8530	1.41	20230727	24800	-65.12	20221116	8530	1.41	20230727	1.27	Y	095700	500	207 억	2823218	N	N	19441	N	N
14	20230926	120721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8640	-220	5	-2.48	885405690	102203	76.36	8750	8900	8590	11510	6210	8860	8663.21	6.80	-19637	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3587	-5.23	1.07	12	0.25	-1652.00	8093.00	19107	20221116	-54.78	8530	20230727	1.29	18000	-52.00	20230112	8530	1.29	20230727	24800	-65.16	20221116	8530	1.29	20230727	1.27	Y	095700	500	207 억	2823218	N	N	19441	N	N
15	20230926	110721	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8620	-240	5	-2.71	657947170	75765	56.61	8750	8900	8600	11510	6210	8860	8684.05	6.80	-17751	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3578	-5.22	1.07	12	0.18	-1652.00	8093.00	19107	20221116	-54.89	8530	20230727	1.06	18000	-52.11	20230112	8530	1.06	20230727	24800	-65.24	20221116	8530	1.06	20230727	1.27	Y	095700	500	207 억	2823218	N	N	19441	N	N
16	20230926	100719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8610	-250	5	-2.82	517199750	59459	44.43	8750	8900	8600	11510	6210	8860	8698.43	6.80	-13728	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3574	-5.21	1.06	12	0.14	-1652.00	8093.00	19107	20221116	-54.94	8530	20230727	0.94	18000	-52.17	20230112	8530	0.94	20230727	24800	-65.28	20221116	8530	0.94	20230727	1.27	Y	095700	500	207 억	2823218	N	N	19441	N	N
17	20230926	090720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8780	-80	5	-0.90	76418760	8698	6.50	8750	8900	8750	11510	6210	8860	8785.79	6.80	-592	9206	9032	8926	8752	8646	8980	8700	208	2650	500	6550	10	1	41510594	3645	-5.31	1.08	12	0.02	-1652.00	8093.00	19107	20221116	-54.05	8530	20230727	2.93	18000	-51.22	20230112	8530	2.93	20230727	24800	-64.60	20221116	8530	2.93	20230727	1.27	Y	095700	500	207 억	2823218	N	N	19441	N	N
18	20230925	160719	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8860	-230	5	-2.53	1154263170	129571	105.06	8940	9100	8820	11810	6370	9090	8908.41	6.84	-30531	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3678	-5.36	1.09	12	0.31	-1652.00	8093.00	19107	20221116	-53.63	8530	20230727	3.87	18000	-50.78	20230112	8530	3.87	20230727	24800	-64.27	20221116	8530	3.87	20230727	1.27	Y	095700	500	207 억	2841042	N	N	19441	N	N
19	20230925	150724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8860	-230	5	-2.53	1060033480	118944	96.44	8940	9100	8820	11810	6370	9090	8912.02	6.84	-28663	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3678	-5.36	1.09	12	0.29	-1652.00	8093.00	19107	20221116	-53.63	8530	20230727	3.87	18000	-50.78	20230112	8530	3.87	20230727	24800	-64.27	20221116	8530	3.87	20230727	1.27	Y	095700	500	207 억	2841042	N	N	30335	N	N
20	20230925	140710	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8840	-250	5	-2.75	873992130	97908	79.39	8940	9100	8830	11810	6370	9090	8926.65	6.84	-22072	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3670	-5.35	1.09	12	0.24	-1652.00	8093.00	19107	20221116	-53.73	8530	20230727	3.63	18000	-50.89	20230112	8530	3.63	20230727	24800	-64.35	20221116	8530	3.63	20230727	1.27	Y	095700	500	207 억	2841042	N	N	30335	N	N
21	20230925	130714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8880	-210	5	-2.31	769767680	86153	69.86	8940	9100	8860	11810	6370	9090	8934.87	6.84	-16326	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3686	-5.38	1.10	12	0.21	-1652.00	8093.00	19107	20221116	-53.52	8530	20230727	4.10	18000	-50.67	20230112	8530	4.10	20230727	24800	-64.19	20221116	8530	4.10	20230727	1.27	Y	095700	500	207 억	2841042	N	N	30335	N	N
22	20230925	120720	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8910	-180	5	-1.98	640437490	71622	58.07	8940	9100	8870	11810	6370	9090	8941.88	6.84	-8479	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3699	-5.39	1.10	12	0.17	-1652.00	8093.00	19107	20221116	-53.37	8530	20230727	4.45	18000	-50.50	20230112	8530	4.45	20230727	24800	-64.07	20221116	8530	4.45	20230727	1.27	Y	095700	500	207 억	2841042	N	N	30335	N	N
23	20230925	110714	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8890	-200	5	-2.20	586309260	65548	53.15	8940	9100	8870	11810	6370	9090	8944.70	6.84	-6628	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3690	-5.38	1.10	12	0.16	-1652.00	8093.00	19107	20221116	-53.47	8530	20230727	4.22	18000	-50.61	20230112	8530	4.22	20230727	24800	-64.15	20221116	8530	4.22	20230727	1.27	Y	095700	500	207 억	2841042	N	N	30335	N	N
24	20230925	100718	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8950	-140	5	-1.54	307066320	34179	27.71	8940	9100	8920	11810	6370	9090	8984.02	6.84	-1407	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3715	-5.42	1.11	12	0.08	-1652.00	8093.00	19107	20221116	-53.16	8530	20230727	4.92	18000	-50.28	20230112	8530	4.92	20230727	24800	-63.91	20221116	8530	4.92	20230727	1.27	Y	095700	500	207 억	2841042	N	N	30335	N	N
25	20230925	090715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9040	-50	5	-0.55	73883770	8236	6.68	8940	9100	8940	11810	6370	9090	8970.64	6.84	-1713	9236	9162	9016	8942	8796	9200	8980	208	2720	500	6720	10	1	41510594	3753	-5.47	1.12	12	0.02	-1652.00	8093.00	19107	20221116	-52.69	8530	20230727	5.98	18000	-49.78	20230112	8530	5.98	20230727	24800	-63.55	20221116	8530	5.98	20230727	1.27	Y	095700	500	207 억	2841042	N	N	30335	N	N
26	20230922	160740	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9090	90	2	1.00	1104007760	122918	58.23	9000	9090	8870	11700	6300	9000	8981.65	6.88	-9326	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3773	-5.50	1.12	12	0.30	-1652.00	8093.00	19107	20221116	-52.43	8530	20230727	6.57	18000	-49.50	20230112	8530	6.57	20230727	25900	-64.90	20220922	8530	6.57	20230727	1.27	Y	095700	500	207 억	2855197	N	N	30335	N	N
27	20230922	150736	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9000	0	3	0.00	959928440	107030	50.70	9000	9080	8870	11700	6300	9000	8968.78	6.88	-8224	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3736	-5.45	1.11	12	0.26	-1652.00	8093.00	19107	20221116	-52.90	8530	20230727	5.51	18000	-50.00	20230112	8530	5.51	20230727	25900	-65.25	20220922	8530	5.51	20230727	1.27	Y	095700	500	207 억	2855197	N	N	38423	N	N
28	20230922	140736	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9000	0	3	0.00	835763950	93202	44.15	9000	9080	8870	11700	6300	9000	8967.23	6.88	-8233	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3736	-5.45	1.11	12	0.22	-1652.00	8093.00	19107	20221116	-52.90	8530	20230727	5.51	18000	-50.00	20230112	8530	5.51	20230727	25900	-65.25	20220922	8530	5.51	20230727	1.27	Y	095700	500	207 억	2855197	N	N	38423	N	N
29	20230922	130650	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8970	-30	5	-0.33	703293850	78451	37.16	9000	9080	8870	11700	6300	9000	8964.75	6.88	-6571	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3724	-5.43	1.11	12	0.19	-1652.00	8093.00	19107	20221116	-53.05	8530	20230727	5.16	18000	-50.17	20230112	8530	5.16	20230727	25900	-65.37	20220922	8530	5.16	20230727	1.27	Y	095700	500	207 억	2855197	N	N	38423	N	N
30	20230922	120649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8990	-10	5	-0.11	580957760	64843	30.72	9000	9080	8870	11700	6300	9000	8959.45	6.88	-4971	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3732	-5.44	1.11	12	0.16	-1652.00	8093.00	19107	20221116	-52.95	8530	20230727	5.39	18000	-50.06	20230112	8530	5.39	20230727	25900	-65.29	20220922	8530	5.39	20230727	1.27	Y	095700	500	207 억	2855197	N	N	38423	N	N
31	20230922	110646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9060	60	2	0.67	471872100	52760	24.99	9000	9070	8870	11700	6300	9000	8943.75	6.88	-4188	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3761	-5.48	1.12	12	0.13	-1652.00	8093.00	19107	20221116	-52.58	8530	20230727	6.21	18000	-49.67	20230112	8530	6.21	20230727	25900	-65.02	20220922	8530	6.21	20230727	1.27	Y	095700	500	207 억	2855197	N	N	38423	N	N
32	20230922	100648	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8890	-110	5	-1.22	305161990	34232	16.22	9000	9000	8870	11700	6300	9000	8914.52	6.88	-3570	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3690	-5.38	1.10	12	0.08	-1652.00	8093.00	19107	20221116	-53.47	8530	20230727	4.22	18000	-50.61	20230112	8530	4.22	20230727	25900	-65.68	20220922	8530	4.22	20230727	1.27	Y	095700	500	207 억	2855197	N	N	38423	N	N
33	20230922	090643	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8920	-80	5	-0.89	69149740	7738	3.67	9000	9000	8890	11700	6300	9000	8936.38	6.88	-3226	9540	9270	9060	8790	8580	9165	8685	208	2700	500	6660	10	1	41510594	3703	-5.40	1.10	12	0.02	-1652.00	8093.00	19107	20221116	-53.32	8530	20230727	4.57	18000	-50.44	20230112	8530	4.57	20230727	25900	-65.56	20220922	8530	4.57	20230727	1.27	Y	095700	500	207 억	2855197	N	N	38423	N	N
34	20230921	160649	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9000	-350	5	-3.74	1901623800	209790	143.69	9250	9330	8850	12150	6550	9350	9064.45	6.92	-21736	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3736	-5.45	1.11	12	0.51	-1652.00	8093.00	19107	20221116	-52.90	8530	20230727	5.51	18000	-50.00	20230112	8530	5.51	20230727	26900	-66.54	20220921	8530	5.51	20230727	1.27	Y	095700	500	207 억	2874386	N	N	38423	N	N
35	20230921	150638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	8930	-420	5	-4.49	1790909580	197435	135.23	9250	9330	8850	12150	6550	9350	9070.88	6.92	-20523	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3707	-5.41	1.10	12	0.48	-1652.00	8093.00	19107	20221116	-53.26	8530	20230727	4.69	18000	-50.39	20230112	8530	4.69	20230727	26900	-66.80	20220921	8530	4.69	20230727	1.27	Y	095700	500	207 억	2874386	N	N	36908	N	N
36	20230921	140647	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9010	-340	5	-3.64	1214268740	132951	91.06	9250	9330	9000	12150	6550	9350	9133.21	6.92	-29169	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3740	-5.45	1.11	12	0.32	-1652.00	8093.00	19107	20221116	-52.84	8530	20230727	5.63	18000	-49.94	20230112	8530	5.63	20230727	26900	-66.51	20220921	8530	5.63	20230727	1.27	Y	095700	500	207 억	2874386	N	N	36908	N	N
37	20230921	130639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9110	-240	5	-2.57	868264500	94647	64.83	9250	9330	9110	12150	6550	9350	9173.71	6.92	-27613	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3782	-5.51	1.13	12	0.23	-1652.00	8093.00	19107	20221116	-52.32	8530	20230727	6.80	18000	-49.39	20230112	8530	6.80	20230727	26900	-66.13	20220921	8530	6.80	20230727	1.27	Y	095700	500	207 억	2874386	N	N	36908	N	N
38	20230921	120634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9150	-200	5	-2.14	746398300	81293	55.68	9250	9330	9130	12150	6550	9350	9181.58	6.92	-24502	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3798	-5.54	1.13	12	0.20	-1652.00	8093.00	19107	20221116	-52.11	8530	20230727	7.27	18000	-49.17	20230112	8530	7.27	20230727	26900	-65.99	20220921	8530	7.27	20230727	1.27	Y	095700	500	207 억	2874386	N	N	36908	N	N
39	20230921	110651	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9160	-190	5	-2.03	678151790	73841	50.58	9250	9330	9130	12150	6550	9350	9183.95	6.92	-24200	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3802	-5.54	1.13	12	0.18	-1652.00	8093.00	19107	20221116	-52.06	8530	20230727	7.39	18000	-49.11	20230112	8530	7.39	20230727	26900	-65.95	20220921	8530	7.39	20230727	1.27	Y	095700	500	207 억	2874386	N	N	36908	N	N
40	20230921	100638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9160	-190	5	-2.03	452831800	49232	33.72	9250	9330	9140	12150	6550	9350	9197.92	6.92	-12951	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3802	-5.54	1.13	12	0.12	-1652.00	8093.00	19107	20221116	-52.06	8530	20230727	7.39	18000	-49.11	20230112	8530	7.39	20230727	26900	-65.95	20220921	8530	7.39	20230727	1.27	Y	095700	500	207 억	2874386	N	N	36908	N	N
41	20230921	090646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9240	-110	5	-1.18	69508350	7534	5.16	9250	9330	9180	12150	6550	9350	9225.96	6.92	-1819	9756	9552	9396	9192	9036	9475	9115	208	2800	500	6910	10	1	41510594	3836	-5.59	1.14	12	0.02	-1652.00	8093.00	19107	20221116	-51.64	8530	20230727	8.32	18000	-48.67	20230112	8530	8.32	20230727	26900	-65.65	20220921	8530	8.32	20230727	1.27	Y	095700	500	207 억	2874386	N	N	36908	N	N
42	20230920	160646	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9350	-150	5	-1.58	1355181480	145533	66.23	9600	9600	9240	12350	6650	9500	9311.84	7.03	-39564	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3881	-5.66	1.16	12	0.35	-1652.00	8093.00	19538	20220921	-52.14	8530	20230727	9.61	18000	-48.06	20230112	8530	9.61	20230727	26900	-65.24	20220920	8530	9.61	20230727	1.28	Y	095700	500	207 억	2919633	N	N	36908	N	N
43	20230920	150628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9290	-210	5	-2.21	1303608270	140007	63.71	9600	9600	9240	12350	6650	9500	9311.02	7.03	-38978	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3856	-5.62	1.15	12	0.34	-1652.00	8093.00	19538	20220921	-52.45	8530	20230727	8.91	18000	-48.39	20230112	8530	8.91	20230727	26900	-65.46	20220920	8530	8.91	20230727	1.28	Y	095700	500	207 억	2919633	N	N	35551	N	N
44	20230920	140637	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9250	-250	5	-2.63	1101973330	118274	53.82	9600	9600	9240	12350	6650	9500	9317.12	7.03	-34243	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3840	-5.60	1.14	12	0.28	-1652.00	8093.00	19538	20220921	-52.66	8530	20230727	8.44	18000	-48.61	20230112	8530	8.44	20230727	26900	-65.61	20220920	8530	8.44	20230727	1.28	Y	095700	500	207 억	2919633	N	N	35551	N	N
45	20230920	130634	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9280	-220	5	-2.32	1022919730	109728	49.93	9600	9600	9240	12350	6650	9500	9322.32	7.03	-32562	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3852	-5.62	1.15	12	0.26	-1652.00	8093.00	19538	20220921	-52.50	8530	20230727	8.79	18000	-48.44	20230112	8530	8.79	20230727	26900	-65.50	20220920	8530	8.79	20230727	1.28	Y	095700	500	207 억	2919633	N	N	35551	N	N
46	20230920	120631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9280	-220	5	-2.32	911021910	97655	44.44	9600	9600	9240	12350	6650	9500	9328.98	7.03	-25945	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3852	-5.62	1.15	12	0.24	-1652.00	8093.00	19538	20220921	-52.50	8530	20230727	8.79	18000	-48.44	20230112	8530	8.79	20230727	26900	-65.50	20220920	8530	8.79	20230727	1.28	Y	095700	500	207 억	2919633	N	N	35551	N	N
47	20230920	110638	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9290	-210	5	-2.21	736082350	78763	35.84	9600	9600	9290	12350	6650	9500	9345.53	7.03	-23671	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3856	-5.62	1.15	12	0.19	-1652.00	8093.00	19538	20220921	-52.45	8530	20230727	8.91	18000	-48.39	20230112	8530	8.91	20230727	26900	-65.46	20220920	8530	8.91	20230727	1.28	Y	095700	500	207 억	2919633	N	N	35551	N	N
48	20230920	100623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9330	-170	5	-1.79	521950140	55765	25.38	9600	9600	9300	12350	6650	9500	9359.82	7.03	-15921	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3873	-5.65	1.15	12	0.13	-1652.00	8093.00	19538	20220921	-52.25	8530	20230727	9.38	18000	-48.17	20230112	8530	9.38	20230727	26900	-65.32	20220920	8530	9.38	20230727	1.28	Y	095700	500	207 억	2919633	N	N	35551	N	N
49	20230920	090633	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9430	-70	5	-0.74	76046930	8042	3.66	9600	9600	9400	12350	6650	9500	9456.22	7.03	-4067	10080	9790	9620	9330	9160	9705	9245	208	2850	500	7030	10	1	41510594	3914	-5.71	1.17	12	0.02	-1652.00	8093.00	19538	20220921	-51.74	8530	20230727	10.55	18000	-47.61	20230112	8530	10.55	20230727	26900	-64.94	20220920	8530	10.55	20230727	1.28	Y	095700	500	207 억	2919633	N	N	35551	N	N
50	20230919	160630	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9500	-350	5	-3.55	2099613810	218841	155.08	9860	9910	9450	12800	6900	9850	9594.29	7.25	-90225	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	3944	-5.75	1.17	12	0.53	-1652.00	8093.00	19538	20220920	-51.38	8530	20230727	11.37	18000	-47.22	20230112	8530	11.37	20230727	26900	-64.68	20220920	8530	11.37	20230727	1.28	Y	095700	500	207 억	3009680	N	N	35551	N	N
51	20230919	150632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9500	-350	5	-3.55	2028723660	211382	149.79	9860	9910	9450	12800	6900	9850	9597.43	7.25	-87968	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	3944	-5.75	1.17	12	0.51	-1652.00	8093.00	19538	20220920	-51.38	8530	20230727	11.37	18000	-47.22	20230112	8530	11.37	20230727	26900	-64.68	20220920	8530	11.37	20230727	1.28	Y	095700	500	207 억	3009680	N	N	11421	N	N
52	20230919	140628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9480	-370	5	-3.76	1786166520	185756	131.63	9860	9910	9480	12800	6900	9850	9615.66	7.25	-78661	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	3935	-5.74	1.17	12	0.45	-1652.00	8093.00	19538	20220920	-51.48	8530	20230727	11.14	18000	-47.33	20230112	8530	11.14	20230727	26900	-64.76	20220920	8530	11.14	20230727	1.28	Y	095700	500	207 억	3009680	N	N	11421	N	N
53	20230919	130619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9530	-320	5	-3.25	1513366030	157065	111.30	9860	9910	9510	12800	6900	9850	9635.28	7.25	-59237	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	3956	-5.77	1.18	12	0.38	-1652.00	8093.00	19538	20220920	-51.22	8530	20230727	11.72	18000	-47.06	20230112	8530	11.72	20230727	26900	-64.57	20220920	8530	11.72	20230727	1.28	Y	095700	500	207 억	3009680	N	N	11421	N	N
54	20230919	120635	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9590	-260	5	-2.64	1392826240	144431	102.35	9860	9910	9510	12800	6900	9850	9643.54	7.25	-52803	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	3981	-5.81	1.18	12	0.35	-1652.00	8093.00	19538	20220920	-50.92	8530	20230727	12.43	18000	-46.72	20230112	8530	12.43	20230727	26900	-64.35	20220920	8530	12.43	20230727	1.28	Y	095700	500	207 억	3009680	N	N	11421	N	N
55	20230919	110636	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9630	-220	5	-2.23	1093102100	113151	80.18	9860	9910	9570	12800	6900	9850	9660.56	7.25	-41892	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	3997	-5.83	1.19	12	0.27	-1652.00	8093.00	19538	20220920	-50.71	8530	20230727	12.90	18000	-46.50	20230112	8530	12.90	20230727	26900	-64.20	20220920	8530	12.90	20230727	1.28	Y	095700	500	207 억	3009680	N	N	11421	N	N
56	20230919	100632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9610	-240	5	-2.44	883362620	91300	64.70	9860	9910	9570	12800	6900	9850	9675.38	7.25	-40833	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	3989	-5.82	1.19	12	0.22	-1652.00	8093.00	19538	20220920	-50.81	8530	20230727	12.66	18000	-46.61	20230112	8530	12.66	20230727	26900	-64.28	20220920	8530	12.66	20230727	1.28	Y	095700	500	207 억	3009680	N	N	11421	N	N
57	20230919	090627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	-140	5	-1.42	247141690	25238	17.88	9860	9910	9600	12800	6900	9850	9792.44	7.25	-13449	10210	10030	9940	9760	9670	9985	9715	208	2950	500	7280	10	1	41510594	4031	-5.88	1.20	12	0.06	-1652.00	8093.00	19538	20220920	-50.30	8530	20230727	13.83	18000	-46.06	20230112	8530	13.83	20230727	26900	-63.90	20220920	8530	13.83	20230727	1.28	Y	095700	500	207 억	3009680	N	N	11421	N	N
58	20230918	160632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9850	-170	5	-1.70	1394374990	140072	55.40	9890	10120	9850	13020	7020	10020	9954.74	7.27	2409	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4089	-5.96	1.22	12	0.34	-1652.00	8093.00	19538	20220920	-49.59	8530	20230727	15.47	18000	-45.28	20230112	8530	15.47	20230727	26900	-63.38	20220920	8530	15.47	20230727	1.29	Y	095700	500	207 억	3019410	N	N	11421	N	N
59	20230918	150629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9880	-140	5	-1.40	1305144960	131019	51.82	9890	10120	9860	13020	7020	10020	9961.49	7.27	2424	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4101	-5.98	1.22	12	0.32	-1652.00	8093.00	19538	20220920	-49.43	8530	20230727	15.83	18000	-45.11	20230112	8530	15.83	20230727	26900	-63.27	20220920	8530	15.83	20230727	1.29	Y	095700	500	207 억	3019410	N	N	18669	N	N
60	20230918	140644	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9860	-160	5	-1.60	1170065120	117348	46.42	9890	10120	9860	13020	7020	10020	9970.90	7.27	7261	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4093	-5.97	1.22	12	0.28	-1652.00	8093.00	19538	20220920	-49.53	8530	20230727	15.59	18000	-45.22	20230112	8530	15.59	20230727	26900	-63.35	20220920	8530	15.59	20230727	1.29	Y	095700	500	207 억	3019410	N	N	18669	N	N
61	20230918	130628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9950	-70	5	-0.70	983217180	98500	38.96	9890	10120	9880	13020	7020	10020	9981.90	7.27	10171	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4130	-6.02	1.23	12	0.24	-1652.00	8093.00	19538	20220920	-49.07	8530	20230727	16.65	18000	-44.72	20230112	8530	16.65	20230727	26900	-63.01	20220920	8530	16.65	20230727	1.29	Y	095700	500	207 억	3019410	N	N	18669	N	N
62	20230918	120631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9960	-60	5	-0.60	877485310	87891	34.76	9890	10120	9880	13020	7020	10020	9983.79	7.27	15918	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4134	-6.03	1.23	12	0.21	-1652.00	8093.00	19538	20220920	-49.02	8530	20230727	16.76	18000	-44.67	20230112	8530	16.76	20230727	26900	-62.97	20220920	8530	16.76	20230727	1.29	Y	095700	500	207 억	3019410	N	N	18669	N	N
63	20230918	110626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10000	-20	5	-0.20	790216490	79146	31.31	9890	10120	9880	13020	7020	10020	9984.29	7.27	16415	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4151	-6.05	1.24	12	0.19	-1652.00	8093.00	19538	20220920	-48.82	8530	20230727	17.23	18000	-44.44	20230112	8530	17.23	20230727	26900	-62.83	20220920	8530	17.23	20230727	1.29	Y	095700	500	207 억	3019410	N	N	18669	N	N
64	20230918	100621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10100	80	2	0.80	447518600	44954	17.78	9890	10100	9880	13020	7020	10020	9955.03	7.27	4549	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4193	-6.11	1.25	12	0.11	-1652.00	8093.00	19538	20220920	-48.31	8530	20230727	18.41	18000	-43.89	20230112	8530	18.41	20230727	26900	-62.45	20220920	8530	18.41	20230727	1.29	Y	095700	500	207 억	3019410	N	N	18669	N	N
65	20230918	090620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9970	-50	5	-0.50	42020300	4242	1.68	9890	10020	9890	13020	7020	10020	9905.69	7.27	130	10373	10196	10023	9846	9673	10285	9935	208	3000	500	7410	10	1	41510594	4139	-6.04	1.23	12	0.01	-1652.00	8093.00	19538	20220920	-48.97	8530	20230727	16.88	18000	-44.61	20230112	8530	16.88	20230727	26900	-62.94	20220920	8530	16.88	20230727	1.29	Y	095700	500	207 억	3019410	N	N	18669	N	N
66	20230915	160626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10020	150	2	1.52	2521556790	252226	134.64	9850	10200	9850	12830	6910	9870	9997.20	7.13	30764	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4159	-6.07	1.24	12	0.61	-1652.00	8093.00	19574	20220916	-48.81	8530	20230727	17.47	18000	-44.33	20230112	8530	17.47	20230727	28150	-64.40	20220915	8530	17.47	20230727	1.29	Y	095700	500	207 억	2961363	N	N	18669	N	N
67	20230915	150625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9930	60	2	0.61	1960518470	196195	104.73	9850	10200	9850	12830	6910	9870	9992.70	7.13	28312	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4122	-6.01	1.23	12	0.47	-1652.00	8093.00	19574	20220916	-49.27	8530	20230727	16.41	18000	-44.83	20230112	8530	16.41	20230727	28150	-64.72	20220915	8530	16.41	20230727	1.29	Y	095700	500	207 억	2961363	N	N	15186	N	N
68	20230915	140624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10000	130	2	1.32	1670527270	167068	89.18	9850	10200	9850	12830	6910	9870	9999.09	7.13	31204	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4151	-6.05	1.24	12	0.40	-1652.00	8093.00	19574	20220916	-48.91	8530	20230727	17.23	18000	-44.44	20230112	8530	17.23	20230727	28150	-64.48	20220915	8530	17.23	20230727	1.29	Y	095700	500	207 억	2961363	N	N	15186	N	N
69	20230915	130623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10070	200	2	2.03	1530665760	153118	81.74	9850	10200	9850	12830	6910	9870	9996.64	7.13	26262	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4180	-6.10	1.24	12	0.37	-1652.00	8093.00	19574	20220916	-48.55	8530	20230727	18.05	18000	-44.06	20230112	8530	18.05	20230727	28150	-64.23	20220915	8530	18.05	20230727	1.29	Y	095700	500	207 억	2961363	N	N	15186	N	N
70	20230915	120628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10050	180	2	1.82	1315404620	131745	70.33	9850	10200	9850	12830	6910	9870	9984.47	7.13	16349	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4172	-6.08	1.24	12	0.32	-1652.00	8093.00	19574	20220916	-48.66	8530	20230727	17.82	18000	-44.17	20230112	8530	17.82	20230727	28150	-64.30	20220915	8530	17.82	20230727	1.29	Y	095700	500	207 억	2961363	N	N	15186	N	N
71	20230915	110631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9970	100	2	1.01	815649330	81663	43.59	9850	10200	9850	12830	6910	9870	9987.99	7.13	-4978	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4139	-6.04	1.23	12	0.20	-1652.00	8093.00	19574	20220916	-49.07	8530	20230727	16.88	18000	-44.61	20230112	8530	16.88	20230727	28150	-64.58	20220915	8530	16.88	20230727	1.29	Y	095700	500	207 억	2961363	N	N	15186	N	N
72	20230915	100628	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9890	20	2	0.20	675247020	67522	36.04	9850	10200	9850	12830	6910	9870	10000.40	7.13	-2983	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4105	-5.99	1.22	12	0.16	-1652.00	8093.00	19574	20220916	-49.47	8530	20230727	15.94	18000	-45.06	20230112	8530	15.94	20230727	28150	-64.87	20220915	8530	15.94	20230727	1.29	Y	095700	500	207 억	2961363	N	N	15186	N	N
73	20230915	090618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9970	100	2	1.01	70119790	7056	3.77	9850	10000	9850	12830	6910	9870	9937.61	7.13	-1373	10063	9966	9893	9796	9723	9930	9760	208	2960	500	7300	10	1	41510594	4139	-6.04	1.23	12	0.02	-1652.00	8093.00	19574	20220916	-49.07	8530	20230727	16.88	18000	-44.61	20230112	8530	16.88	20230727	28150	-64.58	20220915	8530	16.88	20230727	1.29	Y	095700	500	207 억	2961363	N	N	15186	N	N
74	20230914	160626	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9870	-110	5	-1.10	1838863980	185818	111.71	9970	9990	9820	12970	6990	9980	9896.08	7.14	-29756	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4097	-5.97	1.22	12	0.45	-1652.00	8093.00	20446	20220915	-51.73	8530	20230727	15.71	18000	-45.17	20230112	8530	15.71	20230727	28400	-65.25	20220914	8530	15.71	20230727	1.29	Y	095700	500	207 억	2964846	N	N	15186	N	N
75	20230914	150612	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9910	-70	5	-0.70	1267014740	127862	76.86	9970	9990	9820	12970	6990	9980	9909.24	7.14	-23244	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4114	-6.00	1.22	12	0.31	-1652.00	8093.00	20446	20220915	-51.53	8530	20230727	16.18	18000	-44.94	20230112	8530	16.18	20230727	28400	-65.11	20220914	8530	16.18	20230727	1.29	Y	095700	500	207 억	2964846	N	N	18353	N	N
76	20230914	140621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9960	-20	5	-0.20	1173894840	118487	71.23	9970	9990	9820	12970	6990	9980	9907.37	7.14	-20512	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4134	-6.03	1.23	12	0.29	-1652.00	8093.00	20446	20220915	-51.29	8530	20230727	16.76	18000	-44.67	20230112	8530	16.76	20230727	28400	-64.93	20220914	8530	16.76	20230727	1.29	Y	095700	500	207 억	2964846	N	N	18353	N	N
77	20230914	130609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9990	10	2	0.10	1037944360	104849	63.03	9970	9990	9820	12970	6990	9980	9899.42	7.14	-15741	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4147	-6.05	1.23	12	0.25	-1652.00	8093.00	20446	20220915	-51.14	8530	20230727	17.12	18000	-44.50	20230112	8530	17.12	20230727	28400	-64.82	20220914	8530	17.12	20230727	1.29	Y	095700	500	207 억	2964846	N	N	18353	N	N
78	20230914	120618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	-80	5	-0.80	875276890	88483	53.19	9970	9980	9820	12970	6990	9980	9892.03	7.14	-21447	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4110	-5.99	1.22	12	0.21	-1652.00	8093.00	20446	20220915	-51.58	8530	20230727	16.06	18000	-45.00	20230112	8530	16.06	20230727	28400	-65.14	20220914	8530	16.06	20230727	1.29	Y	095700	500	207 억	2964846	N	N	18353	N	N
79	20230914	110613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9840	-140	5	-1.40	696022460	70319	42.27	9970	9980	9820	12970	6990	9980	9898.07	7.14	-25956	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4085	-5.96	1.22	12	0.17	-1652.00	8093.00	20446	20220915	-51.87	8530	20230727	15.36	18000	-45.33	20230112	8530	15.36	20230727	28400	-65.35	20220914	8530	15.36	20230727	1.29	Y	095700	500	207 억	2964846	N	N	18353	N	N
80	20230914	100608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9860	-120	5	-1.20	449867060	45326	27.25	9970	9980	9850	12970	6990	9980	9925.14	7.14	-20016	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4093	-5.97	1.22	12	0.11	-1652.00	8093.00	20446	20220915	-51.78	8530	20230727	15.59	18000	-45.22	20230112	8530	15.59	20230727	28400	-65.28	20220914	8530	15.59	20230727	1.29	Y	095700	500	207 억	2964846	N	N	18353	N	N
81	20230914	090621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9910	-70	5	-0.70	98287680	9891	5.95	9970	9980	9890	12970	6990	9980	9937.08	7.14	-4205	10286	10132	9966	9812	9646	10050	9730	208	2990	500	7380	10	1	41510594	4114	-6.00	1.22	12	0.02	-1652.00	8093.00	20446	20220915	-51.53	8530	20230727	16.18	18000	-44.94	20230112	8530	16.18	20230727	28400	-65.11	20220914	8530	16.18	20230727	1.29	Y	095700	500	207 억	2964846	N	N	18353	N	N
82	20230913	160621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9980	-120	5	-1.19	1645964310	165994	59.79	10110	10120	9800	13130	7070	10100	9915.76	7.22	-31658	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4143	-6.04	1.23	12	0.40	-1652.00	8093.00	20627	20220914	-51.62	8530	20230727	17.00	18000	-44.56	20230112	8530	17.00	20230727	29500	-66.17	20220913	8530	17.00	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18353	N	N
83	20230913	150617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9920	-180	5	-1.78	1555406400	156887	56.51	10110	10120	9800	13130	7070	10100	9914.18	7.22	-31927	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4118	-6.00	1.23	12	0.38	-1652.00	8093.00	20627	20220914	-51.91	8530	20230727	16.30	18000	-44.89	20230112	8530	16.30	20230727	29500	-66.37	20220913	8530	16.30	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18356	N	N
84	20230913	140620	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9890	-210	5	-2.08	1397101630	140911	50.76	10110	10120	9800	13130	7070	10100	9914.78	7.22	-30312	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4105	-5.99	1.22	12	0.34	-1652.00	8093.00	20627	20220914	-52.05	8530	20230727	15.94	18000	-45.06	20230112	8530	15.94	20230727	29500	-66.47	20220913	8530	15.94	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18356	N	N
85	20230913	130603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9840	-260	5	-2.57	1280174080	129096	46.50	10110	10120	9800	13130	7070	10100	9916.45	7.22	-25760	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4085	-5.96	1.22	12	0.31	-1652.00	8093.00	20627	20220914	-52.30	8530	20230727	15.36	18000	-45.33	20230112	8530	15.36	20230727	29500	-66.64	20220913	8530	15.36	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18356	N	N
86	20230913	120619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9910	-190	5	-1.88	1127754320	113662	40.94	10110	10120	9800	13130	7070	10100	9922.00	7.22	-24229	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4114	-6.00	1.22	12	0.27	-1652.00	8093.00	20627	20220914	-51.96	8530	20230727	16.18	18000	-44.94	20230112	8530	16.18	20230727	29500	-66.41	20220913	8530	16.18	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18356	N	N
87	20230913	110618	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9850	-250	5	-2.48	978827160	98556	35.50	10110	10120	9800	13130	7070	10100	9931.68	7.22	-23978	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4089	-5.96	1.22	12	0.24	-1652.00	8093.00	20627	20220914	-52.25	8530	20230727	15.47	18000	-45.28	20230112	8530	15.47	20230727	29500	-66.61	20220913	8530	15.47	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18356	N	N
88	20230913	100608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9960	-140	5	-1.39	520970290	52191	18.80	10110	10120	9900	13130	7070	10100	9981.99	7.22	-13543	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4134	-6.03	1.23	12	0.13	-1652.00	8093.00	20627	20220914	-51.71	8530	20230727	16.76	18000	-44.67	20230112	8530	16.76	20230727	29500	-66.24	20220913	8530	16.76	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18356	N	N
89	20230913	090607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9980	-120	5	-1.19	113722900	11340	4.08	10110	10120	9980	13130	7070	10100	10028.47	7.22	-3864	10460	10280	10140	9960	9820	10210	9890	208	3030	500	7470	10	1	41510594	4143	-6.04	1.23	12	0.03	-1652.00	8093.00	20627	20220914	-51.62	8530	20230727	17.00	18000	-44.56	20230112	8530	17.00	20230727	29500	-66.17	20220913	8530	17.00	20230727	1.26	Y	095700	500	207 억	2996685	N	N	18356	N	N
90	20230912	160602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10100	70	2	0.70	2809827280	276189	123.91	10130	10320	10000	13030	7030	10030	10173.57	7.14	34399	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4193	-6.11	1.25	12	0.67	-1652.00	8093.00	21426	20220913	-52.86	8530	20230727	18.41	18000	-43.89	20230112	8530	18.41	20230727	29500	-65.76	20220913	8530	18.41	20230727	1.25	Y	095700	500	207 억	2962840	N	N	18356	N	N
91	20230912	150610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10030	0	3	0.00	2695132140	264813	118.80	10130	10320	10000	13030	7030	10030	10177.49	7.14	35906	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4164	-6.07	1.24	12	0.64	-1652.00	8093.00	21426	20220913	-53.19	8530	20230727	17.58	18000	-44.28	20230112	8530	17.58	20230727	29500	-66.00	20220913	8530	17.58	20230727	1.25	Y	095700	500	207 억	2962840	N	N	24347	N	N
92	20230912	140609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10040	10	2	0.10	2488453820	244234	109.57	10130	10320	10000	13030	7030	10030	10188.81	7.14	33999	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4168	-6.08	1.24	12	0.59	-1652.00	8093.00	21426	20220913	-53.14	8530	20230727	17.70	18000	-44.22	20230112	8530	17.70	20230727	29500	-65.97	20220913	8530	17.70	20230727	1.25	Y	095700	500	207 억	2962840	N	N	24347	N	N
93	20230912	130603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10170	140	2	1.40	2185626040	214177	96.09	10130	10320	10030	13030	7030	10030	10204.77	7.14	33685	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4222	-6.16	1.26	12	0.52	-1652.00	8093.00	21426	20220913	-52.53	8530	20230727	19.23	18000	-43.50	20230112	8530	19.23	20230727	29500	-65.53	20220913	8530	19.23	20230727	1.25	Y	095700	500	207 억	2962840	N	N	24347	N	N
94	20230912	120559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10300	270	2	2.69	1939693700	190078	85.28	10130	10320	10030	13030	7030	10030	10204.72	7.14	37134	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4276	-6.23	1.27	12	0.46	-1652.00	8093.00	21426	20220913	-51.93	8530	20230727	20.75	18000	-42.78	20230112	8530	20.75	20230727	29500	-65.08	20220913	8530	20.75	20230727	1.25	Y	095700	500	207 억	2962840	N	N	24347	N	N
95	20230912	110606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10230	200	2	1.99	1445095720	141828	63.63	10130	10310	10030	13030	7030	10030	10189.07	7.14	38416	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4247	-6.19	1.26	12	0.34	-1652.00	8093.00	21426	20220913	-52.25	8530	20230727	19.93	18000	-43.17	20230112	8530	19.93	20230727	29500	-65.32	20220913	8530	19.93	20230727	1.25	Y	095700	500	207 억	2962840	N	N	24347	N	N
96	20230912	100602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10120	90	2	0.90	704669520	69418	31.14	10130	10270	10030	13030	7030	10030	10151.11	7.14	20459	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4201	-6.13	1.25	12	0.17	-1652.00	8093.00	21426	20220913	-52.77	8530	20230727	18.64	18000	-43.78	20230112	8530	18.64	20230727	29500	-65.69	20220913	8530	18.64	20230727	1.25	Y	095700	500	207 억	2962840	N	N	24347	N	N
97	20230912	090614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10080	50	2	0.50	73664590	7305	3.28	10130	10130	10030	13030	7030	10030	10084.13	7.14	-972	10383	10206	9993	9816	9603	10295	9905	208	3000	500	7420	10	1	41510594	4184	-6.10	1.25	12	0.02	-1652.00	8093.00	21426	20220913	-52.95	8530	20230727	18.17	18000	-44.00	20230112	8530	18.17	20230727	29500	-65.83	20220913	8530	18.17	20230727	1.25	Y	095700	500	207 억	2962840	N	N	24347	N	N
98	20230911	160559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10030	210	2	2.14	2211857590	221113	147.96	9900	10170	9780	12760	6880	9820	10003.28	7.05	34060	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4164	-6.07	1.24	12	0.53	-1652.00	8093.00	22225	20220908	-54.87	8530	20230727	17.58	18000	-44.28	20230112	8530	17.58	20230727	29500	-66.00	20220913	8530	17.58	20230727	1.26	Y	095700	500	207 억	2927703	N	N	24347	N	N
99	20230911	150607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10060	240	2	2.44	2153731300	215333	144.10	9900	10170	9780	12760	6880	9820	10001.86	7.05	33906	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4176	-6.09	1.24	12	0.52	-1652.00	8093.00	22225	20220908	-54.74	8530	20230727	17.94	18000	-44.11	20230112	8530	17.94	20230727	29500	-65.90	20220913	8530	17.94	20230727	1.26	Y	095700	500	207 억	2927703	N	N	42299	N	N
100	20230911	140615	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10090	270	2	2.75	2030752440	203061	135.88	9900	10170	9780	12760	6880	9820	10000.70	7.05	34179	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4188	-6.11	1.25	12	0.49	-1652.00	8093.00	22225	20220908	-54.60	8530	20230727	18.29	18000	-43.94	20230112	8530	18.29	20230727	29500	-65.80	20220913	8530	18.29	20230727	1.26	Y	095700	500	207 억	2927703	N	N	42299	N	N
101	20230911	130551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10010	190	2	1.93	1399385720	140511	94.03	9900	10110	9780	12760	6880	9820	9959.26	7.05	20422	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4155	-6.06	1.24	12	0.34	-1652.00	8093.00	22225	20220908	-54.96	8530	20230727	17.35	18000	-44.39	20230112	8530	17.35	20230727	29500	-66.07	20220913	8530	17.35	20230727	1.26	Y	095700	500	207 억	2927703	N	N	42299	N	N
102	20230911	120600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9970	150	2	1.53	1206742420	121224	81.12	9900	10110	9780	12760	6880	9820	9954.65	7.05	19086	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4139	-6.04	1.23	12	0.29	-1652.00	8093.00	22225	20220908	-55.14	8530	20230727	16.88	18000	-44.61	20230112	8530	16.88	20230727	29500	-66.20	20220913	8530	16.88	20230727	1.26	Y	095700	500	207 억	2927703	N	N	42299	N	N
103	20230911	110549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9940	120	2	1.22	864319230	87021	58.23	9900	10110	9780	12760	6880	9820	9932.31	7.05	3045	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4126	-6.02	1.23	12	0.21	-1652.00	8093.00	22225	20220908	-55.28	8530	20230727	16.53	18000	-44.78	20230112	8530	16.53	20230727	29500	-66.31	20220913	8530	16.53	20230727	1.26	Y	095700	500	207 억	2927703	N	N	42299	N	N
104	20230911	100551	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9840	20	2	0.20	665621070	66833	44.72	9900	10110	9840	12760	6880	9820	9959.47	7.05	6488	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4085	-5.96	1.22	12	0.16	-1652.00	8093.00	22225	20220908	-55.73	8530	20230727	15.36	18000	-45.33	20230112	8530	15.36	20230727	29500	-66.64	20220913	8530	15.36	20230727	1.26	Y	095700	500	207 억	2927703	N	N	42299	N	N
105	20230911	090550	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9940	120	2	1.22	103173840	10411	6.97	9900	9960	9870	12760	6880	9820	9910.08	7.05	3556	9980	9900	9800	9720	9620	9850	9670	208	2940	500	7260	10	1	41510594	4126	-6.02	1.23	12	0.03	-1652.00	8093.00	22225	20220908	-55.28	8530	20230727	16.53	18000	-44.78	20230112	8530	16.53	20230727	29500	-66.31	20220913	8530	16.53	20230727	1.26	Y	095700	500	207 억	2927703	N	N	42299	N	N
106	20230908	160601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9820	140	2	1.45	1438960980	147297	52.65	9840	9880	9700	12580	6780	9680	9769.02	7.06	-3087	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4076	-5.94	1.21	12	0.35	-1652.00	8093.00	22225	20220908	-55.82	8530	20230727	15.12	18000	-45.44	20230112	8530	15.12	20230727	30600	-67.91	20220908	8530	15.12	20230727	1.28	Y	095700	500	207 억	2932453	N	N	42299	N	N
107	20230908	150603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9790	110	2	1.14	1380233120	141302	50.50	9840	9880	9700	12580	6780	9680	9767.97	7.06	-2879	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4064	-5.93	1.21	12	0.34	-1652.00	8093.00	22225	20220908	-55.95	8530	20230727	14.77	18000	-45.61	20230112	8530	14.77	20230727	30600	-68.01	20220908	8530	14.77	20230727	1.28	Y	095700	500	207 억	2932453	N	N	37020	N	N
108	20230908	140600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9730	50	2	0.52	1067310670	109281	39.06	9840	9880	9700	12580	6780	9680	9766.66	7.06	-5403	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4039	-5.89	1.20	12	0.26	-1652.00	8093.00	22225	20220908	-56.22	8530	20230727	14.07	18000	-45.94	20230112	8530	14.07	20230727	30600	-68.20	20220908	8530	14.07	20230727	1.28	Y	095700	500	207 억	2932453	N	N	37020	N	N
109	20230908	130605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9760	80	2	0.83	942990280	96518	34.50	9840	9880	9700	12580	6780	9680	9770.10	7.06	-4833	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4051	-5.91	1.21	12	0.23	-1652.00	8093.00	22225	20220908	-56.09	8530	20230727	14.42	18000	-45.78	20230112	8530	14.42	20230727	30600	-68.10	20220908	8530	14.42	20230727	1.28	Y	095700	500	207 억	2932453	N	N	37020	N	N
110	20230908	120613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9770	90	2	0.93	774510410	79222	28.32	9840	9880	9700	12580	6780	9680	9776.46	7.06	-7362	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4056	-5.91	1.21	12	0.19	-1652.00	8093.00	22225	20220908	-56.04	8530	20230727	14.54	18000	-45.72	20230112	8530	14.54	20230727	30600	-68.07	20220908	8530	14.54	20230727	1.28	Y	095700	500	207 억	2932453	N	N	37020	N	N
111	20230908	110607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9740	60	2	0.62	624184990	63766	22.79	9840	9880	9720	12580	6780	9680	9788.68	7.06	-2517	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4043	-5.90	1.20	12	0.15	-1652.00	8093.00	22225	20220908	-56.18	8530	20230727	14.19	18000	-45.89	20230112	8530	14.19	20230727	30600	-68.17	20220908	8530	14.19	20230727	1.28	Y	095700	500	207 억	2932453	N	N	37020	N	N
112	20230908	100602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9840	160	2	1.65	391043360	39897	14.26	9840	9880	9720	12580	6780	9680	9801.32	7.06	2085	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4085	-5.96	1.22	12	0.10	-1652.00	8093.00	22225	20220908	-55.73	8530	20230727	15.36	18000	-45.33	20230112	8530	15.36	20230727	30600	-67.84	20220908	8530	15.36	20230727	1.28	Y	095700	500	207 억	2932453	N	N	37020	N	N
113	20230908	090605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9790	110	2	1.14	35583580	3642	1.30	9840	9850	9720	12580	6780	9680	9770.34	7.06	-247	10293	9986	9833	9526	9373	9910	9450	208	2900	500	7160	10	1	41510594	4064	-5.93	1.21	12	0.01	-1652.00	8093.00	22225	20220908	-55.95	8530	20230727	14.77	18000	-45.61	20230112	8530	14.77	20230727	30600	-68.01	20220908	8530	14.77	20230727	1.28	Y	095700	500	207 억	2932453	N	N	37020	N	N
114	20230907	160557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9680	0	3	0.00	2752231800	279517	147.75	9700	10140	9680	12580	6780	9680	9846.96	7.15	-33875	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4018	-5.86	1.20	12	0.67	-1652.00	8093.00	22225	20220908	-56.45	8530	20230727	13.48	18000	-46.22	20230112	8530	13.48	20230727	30600	-68.37	20220908	8530	13.48	20230727	1.26	Y	095700	500	207 억	2966323	N	N	37020	N	N
115	20230907	150602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	30	2	0.31	2604746320	264298	139.70	9700	10140	9680	12580	6780	9680	9855.93	7.15	-34181	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4031	-5.88	1.20	12	0.64	-1652.00	8093.00	22225	20220908	-56.31	8530	20230727	13.83	18000	-46.06	20230112	8530	13.83	20230727	30600	-68.27	20220908	8530	13.83	20230727	1.26	Y	095700	500	207 억	2966323	N	N	14335	N	N
116	20230907	140557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9720	40	2	0.41	2426494440	245936	130.00	9700	10140	9680	12580	6780	9680	9867.04	7.15	-32402	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4035	-5.88	1.20	12	0.59	-1652.00	8093.00	22225	20220908	-56.27	8530	20230727	13.95	18000	-46.00	20230112	8530	13.95	20230727	30600	-68.24	20220908	8530	13.95	20230727	1.26	Y	095700	500	207 억	2966323	N	N	14335	N	N
117	20230907	130556	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	30	2	0.31	2098941940	212179	112.15	9700	10140	9680	12580	6780	9680	9893.21	7.15	-20191	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4031	-5.88	1.20	12	0.51	-1652.00	8093.00	22225	20220908	-56.31	8530	20230727	13.83	18000	-46.06	20230112	8530	13.83	20230727	30600	-68.27	20220908	8530	13.83	20230727	1.26	Y	095700	500	207 억	2966323	N	N	14335	N	N
118	20230907	120604	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	30	2	0.31	1961390810	198035	104.68	9700	10140	9680	12580	6780	9680	9905.27	7.15	-17694	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4031	-5.88	1.20	12	0.48	-1652.00	8093.00	22225	20220908	-56.31	8530	20230727	13.83	18000	-46.06	20230112	8530	13.83	20230727	30600	-68.27	20220908	8530	13.83	20230727	1.26	Y	095700	500	207 억	2966323	N	N	14335	N	N
119	20230907	110602	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9700	20	2	0.21	1753893370	176683	93.39	9700	10140	9700	12580	6780	9680	9928.03	7.15	-8916	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4027	-5.87	1.20	12	0.43	-1652.00	8093.00	22225	20220908	-56.36	8530	20230727	13.72	18000	-46.11	20230112	8530	13.72	20230727	30600	-68.30	20220908	8530	13.72	20230727	1.26	Y	095700	500	207 억	2966323	N	N	14335	N	N
120	20230907	100601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9810	130	2	1.34	1415476500	141949	75.03	9700	10140	9700	12580	6780	9680	9973.56	7.15	3554	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4072	-5.94	1.21	12	0.34	-1652.00	8093.00	22225	20220908	-55.86	8530	20230727	15.01	18000	-45.50	20230112	8530	15.01	20230727	30600	-67.94	20220908	8530	15.01	20230727	1.26	Y	095700	500	207 억	2966323	N	N	14335	N	N
121	20230907	090608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9800	120	2	1.24	54006130	5536	2.93	9700	9830	9700	12580	6780	9680	9769.84	7.15	-558	10106	9892	9726	9512	9346	10000	9620	208	2900	500	7160	10	1	41510594	4068	-5.93	1.21	12	0.01	-1652.00	8093.00	22225	20220908	-55.91	8530	20230727	14.89	18000	-45.56	20230112	8530	14.89	20230727	30600	-67.97	20220908	8530	14.89	20230727	1.26	Y	095700	500	207 억	2966323	N	N	14335	N	N
122	20230906	160557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9680	20	2	0.21	1833736570	187290	117.09	9660	9940	9560	12550	6770	9660	9791.14	7.14	4303	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	4018	-5.86	1.20	12	0.45	-1652.00	8093.00	22225	20220908	-56.45	8530	20230727	13.48	18000	-46.22	20230112	8530	13.48	20230727	30600	-68.37	20220908	8530	13.48	20230727	1.25	Y	095700	500	207 억	2963859	N	N	14335	N	N
123	20230906	150559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9730	70	2	0.72	1706799700	174198	108.91	9660	9940	9560	12550	6770	9660	9798.04	7.14	5996	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	4039	-5.89	1.20	12	0.42	-1652.00	8093.00	22225	20220908	-56.22	8530	20230727	14.07	18000	-45.94	20230112	8530	14.07	20230727	30600	-68.20	20220908	8530	14.07	20230727	1.25	Y	095700	500	207 억	2963859	N	N	16726	N	N
124	20230906	140559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9720	60	2	0.62	1507036570	153643	96.06	9660	9940	9560	12550	6770	9660	9808.69	7.14	10634	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	4035	-5.88	1.20	12	0.37	-1652.00	8093.00	22225	20220908	-56.27	8530	20230727	13.95	18000	-46.00	20230112	8530	13.95	20230727	30600	-68.24	20220908	8530	13.95	20230727	1.25	Y	095700	500	207 억	2963859	N	N	16726	N	N
125	20230906	130554	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9770	110	2	1.14	1400605460	142699	89.21	9660	9940	9560	12550	6770	9660	9815.10	7.14	13799	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	4056	-5.91	1.21	12	0.34	-1652.00	8093.00	22225	20220908	-56.04	8530	20230727	14.54	18000	-45.72	20230112	8530	14.54	20230727	30600	-68.07	20220908	8530	14.54	20230727	1.25	Y	095700	500	207 억	2963859	N	N	16726	N	N
126	20230906	120605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9790	130	2	1.35	1287720740	131144	81.99	9660	9940	9560	12550	6770	9660	9819.14	7.14	20330	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	4064	-5.93	1.21	12	0.32	-1652.00	8093.00	22225	20220908	-55.95	8530	20230727	14.77	18000	-45.61	20230112	8530	14.77	20230727	30600	-68.01	20220908	8530	14.77	20230727	1.25	Y	095700	500	207 억	2963859	N	N	16726	N	N
127	20230906	110605	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	240	2	2.48	1144019410	116506	72.84	9660	9940	9560	12550	6770	9660	9819.40	7.14	23048	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	4110	-5.99	1.22	12	0.28	-1652.00	8093.00	22225	20220908	-55.46	8530	20230727	16.06	18000	-45.00	20230112	8530	16.06	20230727	30600	-67.65	20220908	8530	16.06	20230727	1.25	Y	095700	500	207 억	2963859	N	N	16726	N	N
128	20230906	100546	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9790	130	2	1.35	648021320	66363	41.49	9660	9910	9560	12550	6770	9660	9764.80	7.14	1734	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	4064	-5.93	1.21	12	0.16	-1652.00	8093.00	22225	20220908	-55.95	8530	20230727	14.77	18000	-45.61	20230112	8530	14.77	20230727	30600	-68.01	20220908	8530	14.77	20230727	1.25	Y	095700	500	207 억	2963859	N	N	16726	N	N
129	20230906	090552	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9590	-70	5	-0.72	148018970	15384	9.62	9660	9750	9560	12550	6770	9660	9621.62	7.14	-5609	10006	9832	9706	9532	9406	9920	9620	208	2890	500	7140	10	1	41510594	3981	-5.81	1.18	12	0.04	-1652.00	8093.00	22225	20220908	-56.85	8530	20230727	12.43	18000	-46.72	20230112	8530	12.43	20230727	30600	-68.66	20220908	8530	12.43	20230727	1.25	Y	095700	500	207 억	2963859	N	N	16726	N	N
130	20230905	160553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9660	0	3	0.00	1541229930	158780	80.94	9580	9880	9580	12550	6770	9660	9706.74	7.18	-18285	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4010	-5.85	1.19	12	0.38	-1652.00	8093.00	22225	20220908	-56.54	8530	20230727	13.25	18000	-46.33	20230112	8530	13.25	20230727	30600	-68.43	20220908	8530	13.25	20230727	1.26	Y	095700	500	207 억	2982519	N	N	16726	N	N
131	20230905	150603	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9680	20	2	0.21	1457736300	150167	76.55	9580	9880	9580	12550	6770	9660	9707.45	7.18	-15778	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4018	-5.86	1.20	12	0.36	-1652.00	8093.00	22225	20220908	-56.45	8530	20230727	13.48	18000	-46.22	20230112	8530	13.48	20230727	30600	-68.37	20220908	8530	13.48	20230727	1.26	Y	095700	500	207 억	2982519	N	N	25656	N	N
132	20230905	140601	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9690	30	2	0.31	1244783330	128101	65.30	9580	9880	9580	12550	6770	9660	9717.22	7.18	-8921	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4022	-5.87	1.20	12	0.31	-1652.00	8093.00	22225	20220908	-56.40	8530	20230727	13.60	18000	-46.17	20230112	8530	13.60	20230727	30600	-68.33	20220908	8530	13.60	20230727	1.26	Y	095700	500	207 억	2982519	N	N	25656	N	N
133	20230905	130542	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9670	10	2	0.10	1104221590	113564	57.89	9580	9880	9580	12550	6770	9660	9723.37	7.18	-5343	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4014	-5.85	1.19	12	0.27	-1652.00	8093.00	22225	20220908	-56.49	8530	20230727	13.36	18000	-46.28	20230112	8530	13.36	20230727	30600	-68.40	20220908	8530	13.36	20230727	1.26	Y	095700	500	207 억	2982519	N	N	25656	N	N
134	20230905	120549	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9710	50	2	0.52	980644820	100812	51.39	9580	9880	9580	12550	6770	9660	9727.49	7.18	-1177	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4031	-5.88	1.20	12	0.24	-1652.00	8093.00	22225	20220908	-56.31	8530	20230727	13.83	18000	-46.06	20230112	8530	13.83	20230727	30600	-68.27	20220908	8530	13.83	20230727	1.26	Y	095700	500	207 억	2982519	N	N	25656	N	N
135	20230905	110553	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9820	160	2	1.66	772075820	79557	40.56	9580	9850	9580	12550	6770	9660	9704.72	7.18	4311	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4076	-5.94	1.21	12	0.19	-1652.00	8093.00	22225	20220908	-55.82	8530	20230727	15.12	18000	-45.44	20230112	8530	15.12	20230727	30600	-67.91	20220908	8530	15.12	20230727	1.26	Y	095700	500	207 억	2982519	N	N	25656	N	N
136	20230905	100547	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9650	-10	5	-0.10	469366180	48571	24.76	9580	9770	9580	12550	6770	9660	9663.51	7.18	-385	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4006	-5.84	1.19	12	0.12	-1652.00	8093.00	22225	20220908	-56.58	8530	20230727	13.13	18000	-46.39	20230112	8530	13.13	20230727	30600	-68.46	20220908	8530	13.13	20230727	1.26	Y	095700	500	207 억	2982519	N	N	25656	N	N
137	20230905	090544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9690	30	2	0.31	103631780	10723	5.47	9580	9770	9580	12550	6770	9660	9664.46	7.18	5615	9913	9786	9683	9556	9453	9735	9505	208	2890	500	7140	10	1	41510594	4022	-5.87	1.20	12	0.03	-1652.00	8093.00	22225	20220908	-56.40	8530	20230727	13.60	18000	-46.17	20230112	8530	13.60	20230727	30600	-68.33	20220908	8530	13.60	20230727	1.26	Y	095700	500	207 억	2982519	N	N	25656	N	N
138	20230904	160544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9660	-100	5	-1.02	1878566340	194215	62.60	9760	9810	9580	12680	6840	9760	9672.66	7.28	-37598	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	4010	-5.85	1.19	12	0.47	-1652.00	8093.00	22225	20220908	-56.54	8530	20230727	13.25	18000	-46.33	20230112	8530	13.25	20230727	30600	-68.43	20220908	8530	13.25	20230727	1.21	Y	095700	500	207 억	3020104	N	N	25456	N	N
139	20230904	150537	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9640	-120	5	-1.23	1687527910	174389	56.21	9760	9810	9580	12680	6840	9760	9676.80	7.28	-43559	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	4002	-5.84	1.19	12	0.42	-1652.00	8093.00	22225	20220908	-56.63	8530	20230727	13.01	18000	-46.44	20230112	8530	13.01	20230727	30600	-68.50	20220908	8530	13.01	20230727	1.21	Y	095700	500	207 억	3020104	N	N	56404	N	N
140	20230904	140533	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9630	-130	5	-1.33	1475306620	152374	49.12	9760	9810	9580	12680	6840	9760	9682.14	7.28	-39986	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	3997	-5.83	1.19	12	0.37	-1652.00	8093.00	22225	20220908	-56.67	8530	20230727	12.90	18000	-46.50	20230112	8530	12.90	20230727	30600	-68.53	20220908	8530	12.90	20230727	1.21	Y	095700	500	207 억	3020104	N	N	56404	N	N
141	20230904	130541	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9630	-130	5	-1.33	1321621920	136408	43.97	9760	9810	9580	12680	6840	9760	9688.74	7.28	-34516	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	3997	-5.83	1.19	12	0.33	-1652.00	8093.00	22225	20220908	-56.67	8530	20230727	12.90	18000	-46.50	20230112	8530	12.90	20230727	30600	-68.53	20220908	8530	12.90	20230727	1.21	Y	095700	500	207 억	3020104	N	N	56404	N	N
142	20230904	120531	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9670	-90	5	-0.92	996284040	102626	33.08	9760	9810	9660	12680	6840	9760	9707.91	7.28	-27954	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	4014	-5.85	1.19	12	0.25	-1652.00	8093.00	22225	20220908	-56.49	8530	20230727	13.36	18000	-46.28	20230112	8530	13.36	20230727	30600	-68.40	20220908	8530	13.36	20230727	1.21	Y	095700	500	207 억	3020104	N	N	56404	N	N
143	20230904	110524	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9720	-40	5	-0.41	883862970	91020	29.34	9760	9810	9660	12680	6840	9760	9710.65	7.28	-23777	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	4035	-5.88	1.20	12	0.22	-1652.00	8093.00	22225	20220908	-56.27	8530	20230727	13.95	18000	-46.00	20230112	8530	13.95	20230727	30600	-68.24	20220908	8530	13.95	20230727	1.21	Y	095700	500	207 억	3020104	N	N	56404	N	N
144	20230904	100526	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9720	-40	5	-0.41	587841400	60440	19.48	9760	9810	9670	12680	6840	9760	9726.03	7.28	-13262	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	4035	-5.88	1.20	12	0.15	-1652.00	8093.00	22225	20220908	-56.27	8530	20230727	13.95	18000	-46.00	20230112	8530	13.95	20230727	30600	-68.24	20220908	8530	13.95	20230727	1.21	Y	095700	500	207 억	3020104	N	N	56404	N	N
145	20230904	090537	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9700	-60	5	-0.61	127196490	13071	4.21	9760	9810	9680	12680	6840	9760	9731.20	7.28	-5223	10286	10022	9886	9622	9486	9955	9555	208	2920	500	7220	10	1	41510594	4027	-5.87	1.20	12	0.03	-1652.00	8093.00	22225	20220908	-56.36	8530	20230727	13.72	18000	-46.11	20230112	8530	13.72	20230727	30600	-68.30	20220908	8530	13.72	20230727	1.21	Y	095700	500	207 억	3020104	N	N	56404	N	N
146	20230901	160527	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9760	-290	5	-2.89	3036410970	307209	47.58	10050	10150	9750	13060	7040	10050	9883.92	7.44	-69755	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4051	-5.91	1.21	12	0.74	-1652.00	8093.00	22225	20220908	-56.09	8530	20230727	14.42	18000	-45.78	20230112	8530	14.42	20230727	30600	-68.10	20220908	8530	14.42	20230727	1.21	Y	095700	500	207 억	3089665	N	N	56404	N	N
147	20230901	150535	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9770	-280	5	-2.79	2811442320	284159	44.01	10050	10150	9750	13060	7040	10050	9893.91	7.44	-65046	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4056	-5.91	1.21	12	0.68	-1652.00	8093.00	22225	20220908	-56.04	8530	20230727	14.54	18000	-45.72	20230112	8530	14.54	20230727	30600	-68.07	20220908	8530	14.54	20230727	1.21	Y	095700	500	207 억	3089665	N	N	90167	N	N
148	20230901	140537	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9820	-230	5	-2.29	2417124970	243833	37.76	10050	10150	9780	13060	7040	10050	9913.03	7.44	-56760	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4076	-5.94	1.21	12	0.59	-1652.00	8093.00	22225	20220908	-55.82	8530	20230727	15.12	18000	-45.44	20230112	8530	15.12	20230727	30600	-67.91	20220908	8530	15.12	20230727	1.21	Y	095700	500	207 억	3089665	N	N	90167	N	N
149	20230901	130523	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9830	-220	5	-2.19	1995203390	200845	31.10	10050	10150	9830	13060	7040	10050	9934.05	7.44	-44092	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4080	-5.95	1.21	12	0.48	-1652.00	8093.00	22225	20220908	-55.77	8530	20230727	15.24	18000	-45.39	20230112	8530	15.24	20230727	30600	-67.88	20220908	8530	15.24	20230727	1.21	Y	095700	500	207 억	3089665	N	N	90167	N	N
150	20230901	120528	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9840	-210	5	-2.09	1780213850	179012	27.72	10050	10150	9830	13060	7040	10050	9944.66	7.44	-37537	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4085	-5.96	1.22	12	0.43	-1652.00	8093.00	22225	20220908	-55.73	8530	20230727	15.36	18000	-45.33	20230112	8530	15.36	20230727	30600	-67.84	20220908	8530	15.36	20230727	1.21	Y	095700	500	207 억	3089665	N	N	90167	N	N
151	20230901	110529	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9900	-150	5	-1.49	1253570860	125651	19.46	10050	10150	9900	13060	7040	10050	9976.61	7.44	-22298	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4110	-5.99	1.22	12	0.30	-1652.00	8093.00	22225	20220908	-55.46	8530	20230727	16.06	18000	-45.00	20230112	8530	16.06	20230727	30600	-67.65	20220908	8530	16.06	20230727	1.21	Y	095700	500	207 억	3089665	N	N	90167	N	N
152	20230901	100525	57	100.00	KSQ150	기타서비스	N	N	N	N	N	9920	-130	5	-1.29	914867650	91578	14.18	10050	10150	9920	13060	7040	10050	9990.04	7.44	-21558	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4118	-6.00	1.23	12	0.22	-1652.00	8093.00	22225	20220908	-55.37	8530	20230727	16.30	18000	-44.89	20230112	8530	16.30	20230727	30600	-67.58	20220908	8530	16.30	20230727	1.21	Y	095700	500	207 억	3089665	N	N	90167	N	N
153	20230901	090518	57	100.00	KSQ150	기타서비스	N	N	N	N	N	10050	0	3	0.00	80121810	7947	1.23	10050	10150	10030	13060	7040	10050	10082.02	7.44	-1488	11156	10602	10326	9772	9496	10465	9635	208	3010	500	7430	10	1	41510594	4172	-6.08	1.24	12	0.02	-1652.00	8093.00	22225	20220908	-54.78	8530	20230727	17.82	18000	-44.17	20230112	8530	17.82	20230727	30600	-67.16	20220908	8530	17.82	20230727	1.21	Y	095700	500	207 억	3089665	N	N	90167	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History