KissMeData/003100/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	20231130	160144	57	100.00	KSQ150	운송	N	N	N	N	N	17480	-30	5	-0.17	491294050	28016	119.24	17510	17670	17370	22750	12260	17510	17536.26	6.89	2471	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1154	7.96	0.33	12	0.42	2196.00	53170.00	172000	20230421	-89.84	16240	20231024	7.64	172000	-89.84	20230421	16240	7.64	20231024	172000	-89.84	20230421	16240	7.64	20231024	0.08	N	003100	1000	66 억	455011	N	N	14	N	N
3	20231130	150145	57	100.00	KSQ150	운송	N	N	N	N	N	17480	-30	5	-0.17	468090940	26690	113.59	17510	17670	17370	22750	12260	17510	17538.06	6.89	2301	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1154	7.96	0.33	12	0.40	2196.00	53170.00	172000	20230421	-89.84	16240	20231024	7.64	172000	-89.84	20230421	16240	7.64	20231024	172000	-89.84	20230421	16240	7.64	20231024	0.08	N	003100	1000	66 억	455011	N	N	12	N	N
4	20231130	140145	57	100.00	KSQ150	운송	N	N	N	N	N	17570	60	2	0.34	348444230	19856	84.51	17510	17670	17370	22750	12260	17510	17548.56	6.89	3029	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1160	8.00	0.33	12	0.30	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.19	172000	-89.78	20230421	16240	8.19	20231024	172000	-89.78	20230421	16240	8.19	20231024	0.08	N	003100	1000	66 억	455011	N	N	12	N	N
5	20231130	130144	57	100.00	KSQ150	운송	N	N	N	N	N	17640	130	2	0.74	275495800	15710	66.86	17510	17670	17370	22750	12260	17510	17536.33	6.89	2546	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1164	8.03	0.33	12	0.24	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.62	172000	-89.74	20230421	16240	8.62	20231024	172000	-89.74	20230421	16240	8.62	20231024	0.08	N	003100	1000	66 억	455011	N	N	12	N	N
6	20231130	120146	57	100.00	KSQ150	운송	N	N	N	N	N	17640	130	2	0.74	180032760	10288	43.79	17510	17640	17370	22750	12260	17510	17499.30	6.89	985	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1164	8.03	0.33	12	0.16	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.62	172000	-89.74	20230421	16240	8.62	20231024	172000	-89.74	20230421	16240	8.62	20231024	0.08	N	003100	1000	66 억	455011	N	N	12	N	N
7	20231130	110144	57	100.00	KSQ150	운송	N	N	N	N	N	17550	40	2	0.23	121398980	6949	29.58	17510	17630	17370	22750	12260	17510	17469.99	6.89	176	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1158	7.99	0.33	12	0.11	2196.00	53170.00	172000	20230421	-89.80	16240	20231024	8.07	172000	-89.80	20230421	16240	8.07	20231024	172000	-89.80	20230421	16240	8.07	20231024	0.08	N	003100	1000	66 억	455011	N	N	12	N	N
8	20231130	100144	57	100.00	KSQ150	운송	N	N	N	N	N	17440	-70	5	-0.40	72558690	4163	17.72	17510	17530	17370	22750	12260	17510	17429.42	6.89	-276	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1151	7.94	0.33	12	0.06	2196.00	53170.00	172000	20230421	-89.86	16240	20231024	7.39	172000	-89.86	20230421	16240	7.39	20231024	172000	-89.86	20230421	16240	7.39	20231024	0.08	N	003100	1000	66 억	455011	N	N	12	N	N
9	20231130	090145	57	100.00	KSQ150	운송	N	N	N	N	N	17500	-10	5	-0.06	3011140	172	0.73	17510	17510	17500	22750	12260	17510	17506.63	6.89	-76	17830	17670	17590	17430	17350	17630	17390	66	5240	1000	12250	10	1	6600000	1155	7.97	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.83	16240	20231024	7.76	172000	-89.83	20230421	16240	7.76	20231024	172000	-89.83	20230421	16240	7.76	20231024	0.08	N	003100	1000	66 억	455011	N	N	12	N	N
10	20231129	160143	57	100.00	KSQ150	운송	N	N	N	N	N	17510	-240	5	-1.35	413281620	23495	70.73	17650	17750	17510	23050	12430	17750	17590.48	6.89	-477	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1156	7.97	0.33	12	0.36	2196.00	53170.00	172000	20230421	-89.82	16240	20231024	7.82	172000	-89.82	20230421	16240	7.82	20231024	172000	-89.82	20230421	16240	7.82	20231024	0.08	N	003100	1000	66 억	454676	N	N	12	N	N
11	20231129	150144	57	100.00	KSQ150	운송	N	N	N	N	N	17520	-230	5	-1.30	356410440	20257	60.98	17650	17750	17510	23050	12430	17750	17594.43	6.89	-348	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1156	7.98	0.33	12	0.31	2196.00	53170.00	172000	20230421	-89.81	16240	20231024	7.88	172000	-89.81	20230421	16240	7.88	20231024	172000	-89.81	20230421	16240	7.88	20231024	0.08	N	003100	1000	66 억	454676	N	N	32	N	N
12	20231129	140144	57	100.00	KSQ150	운송	N	N	N	N	N	17610	-140	5	-0.79	237877920	13502	40.65	17650	17750	17510	23050	12430	17750	17617.98	6.89	714	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1162	8.02	0.33	12	0.20	2196.00	53170.00	172000	20230421	-89.76	16240	20231024	8.44	172000	-89.76	20230421	16240	8.44	20231024	172000	-89.76	20230421	16240	8.44	20231024	0.08	N	003100	1000	66 억	454676	N	N	32	N	N
13	20231129	130146	57	100.00	KSQ150	운송	N	N	N	N	N	17680	-70	5	-0.39	200581020	11390	34.29	17650	17750	17510	23050	12430	17750	17610.27	6.89	835	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1167	8.05	0.33	12	0.17	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.87	172000	-89.72	20230421	16240	8.87	20231024	172000	-89.72	20230421	16240	8.87	20231024	0.08	N	003100	1000	66 억	454676	N	N	32	N	N
14	20231129	120144	57	100.00	KSQ150	운송	N	N	N	N	N	17660	-90	5	-0.51	168000500	9548	28.74	17650	17750	17510	23050	12430	17750	17595.36	6.89	422	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1166	8.04	0.33	12	0.14	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	172000	-89.73	20230421	16240	8.74	20231024	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	454676	N	N	32	N	N
15	20231129	110143	57	100.00	KSQ150	운송	N	N	N	N	N	17590	-160	5	-0.90	122798650	6990	21.04	17650	17740	17510	23050	12430	17750	17567.76	6.89	302	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1161	8.01	0.33	12	0.11	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.31	172000	-89.77	20230421	16240	8.31	20231024	172000	-89.77	20230421	16240	8.31	20231024	0.08	N	003100	1000	66 억	454676	N	N	32	N	N
16	20231129	100143	57	100.00	KSQ150	운송	N	N	N	N	N	17570	-180	5	-1.01	77432070	4409	13.27	17650	17740	17510	23050	12430	17750	17562.27	6.89	-929	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1160	8.00	0.33	12	0.07	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.19	172000	-89.78	20230421	16240	8.19	20231024	172000	-89.78	20230421	16240	8.19	20231024	0.08	N	003100	1000	66 억	454676	N	N	32	N	N
17	20231129	090143	57	100.00	KSQ150	운송	N	N	N	N	N	17530	-220	5	-1.24	18443350	1047	3.15	17650	17740	17510	23050	12430	17750	17615.43	6.89	-988	18203	17976	17743	17516	17283	18090	17630	66	5300	1000	12420	10	1	6600000	1157	7.98	0.33	12	0.02	2196.00	53170.00	172000	20230421	-89.81	16240	20231024	7.94	172000	-89.81	20230421	16240	7.94	20231024	172000	-89.81	20230421	16240	7.94	20231024	0.08	N	003100	1000	66 억	454676	N	N	32	N	N
18	20231128	160145	57	100.00	KSQ150	운송	N	N	N	N	N	17750	-150	5	-0.84	585700960	33219	158.05	17660	17970	17510	23250	12530	17900	17630.79	7.10	-14094	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1172	8.08	0.33	12	0.50	2196.00	53170.00	172000	20230421	-89.68	16240	20231024	9.30	172000	-89.68	20230421	16240	9.30	20231024	172000	-89.68	20230421	16240	9.30	20231024	0.08	N	003100	1000	66 억	468805	N	N	32	N	N
19	20231128	150137	57	100.00	KSQ150	운송	N	N	N	N	N	17570	-330	5	-1.84	536020270	30408	144.68	17660	17970	17510	23250	12530	17900	17627.61	7.10	-13562	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1160	8.00	0.33	12	0.46	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.19	172000	-89.78	20230421	16240	8.19	20231024	172000	-89.78	20230421	16240	8.19	20231024	0.08	N	003100	1000	66 억	468805	N	N	54	N	N
20	20231128	140143	57	100.00	KSQ150	운송	N	N	N	N	N	17650	-250	5	-1.40	351455120	19905	94.70	17660	17970	17590	23250	12530	17900	17656.62	7.10	-8114	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1165	8.04	0.33	12	0.30	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.68	172000	-89.74	20230421	16240	8.68	20231024	172000	-89.74	20230421	16240	8.68	20231024	0.08	N	003100	1000	66 억	468805	N	N	54	N	N
21	20231128	130144	57	100.00	KSQ150	운송	N	N	N	N	N	17630	-270	5	-1.51	297623860	16852	80.18	17660	17970	17590	23250	12530	17900	17661.04	7.10	-6661	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1164	8.03	0.33	12	0.26	2196.00	53170.00	172000	20230421	-89.75	16240	20231024	8.56	172000	-89.75	20230421	16240	8.56	20231024	172000	-89.75	20230421	16240	8.56	20231024	0.08	N	003100	1000	66 억	468805	N	N	54	N	N
22	20231128	120143	57	100.00	KSQ150	운송	N	N	N	N	N	17650	-250	5	-1.40	275350940	15589	74.17	17660	17970	17590	23250	12530	17900	17663.16	7.10	-6268	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1165	8.04	0.33	12	0.24	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.68	172000	-89.74	20230421	16240	8.68	20231024	172000	-89.74	20230421	16240	8.68	20231024	0.08	N	003100	1000	66 억	468805	N	N	54	N	N
23	20231128	110144	57	100.00	KSQ150	운송	N	N	N	N	N	17870	-30	5	-0.17	234742990	13295	63.26	17660	17970	17590	23250	12530	17900	17656.49	7.10	-4731	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1179	8.14	0.34	12	0.20	2196.00	53170.00	172000	20230421	-89.61	16240	20231024	10.04	172000	-89.61	20230421	16240	10.04	20231024	172000	-89.61	20230421	16240	10.04	20231024	0.08	N	003100	1000	66 억	468805	N	N	54	N	N
24	20231128	100144	57	100.00	KSQ150	운송	N	N	N	N	N	17600	-300	5	-1.68	175146610	9910	47.15	17660	17970	17600	23250	12530	17900	17673.72	7.10	-4591	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1162	8.01	0.33	12	0.15	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.37	172000	-89.77	20230421	16240	8.37	20231024	172000	-89.77	20230421	16240	8.37	20231024	0.08	N	003100	1000	66 억	468805	N	N	54	N	N
25	20231128	090142	57	100.00	KSQ150	운송	N	N	N	N	N	17820	-80	5	-0.45	1063950	60	0.29	17660	17890	17660	23250	12530	17900	17732.50	7.10	-32	18326	18112	17876	17662	17426	18125	17675	66	5350	1000	12530	10	1	6600000	1176	8.11	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.64	16240	20231024	9.73	172000	-89.64	20230421	16240	9.73	20231024	172000	-89.64	20230421	16240	9.73	20231024	0.08	N	003100	1000	66 억	468805	N	N	54	N	N
26	20231127	160144	57	100.00	KSQ150	운송	N	N	N	N	N	17900	-150	5	-0.83	373434110	20998	111.25	17900	18090	17640	23450	12640	18050	17784.25	7.29	-11672	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1181	8.15	0.34	12	0.32	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	172000	-89.59	20230421	16240	10.22	20231024	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	481013	N	N	54	N	N
27	20231127	150143	57	100.00	KSQ150	운송	N	N	N	N	N	17700	-350	5	-1.94	324862720	18263	96.76	17900	18090	17640	23450	12640	18050	17788.03	7.29	-10562	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1168	8.06	0.33	12	0.28	2196.00	53170.00	172000	20230421	-89.71	16240	20231024	8.99	172000	-89.71	20230421	16240	8.99	20231024	172000	-89.71	20230421	16240	8.99	20231024	0.08	N	003100	1000	66 억	481013	N	N	2	N	N
28	20231127	140144	57	100.00	KSQ150	운송	N	N	N	N	N	17690	-360	5	-1.99	261523590	14685	77.80	17900	18090	17680	23450	12640	18050	17808.89	7.29	-8694	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1168	8.06	0.33	12	0.22	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.93	172000	-89.72	20230421	16240	8.93	20231024	172000	-89.72	20230421	16240	8.93	20231024	0.08	N	003100	1000	66 억	481013	N	N	2	N	N
29	20231127	130144	57	100.00	KSQ150	운송	N	N	N	N	N	17710	-340	5	-1.88	202430840	11351	60.14	17900	18090	17680	23450	12640	18050	17833.75	7.29	-7748	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1169	8.06	0.33	12	0.17	2196.00	53170.00	172000	20230421	-89.70	16240	20231024	9.05	172000	-89.70	20230421	16240	9.05	20231024	172000	-89.70	20230421	16240	9.05	20231024	0.08	N	003100	1000	66 억	481013	N	N	2	N	N
30	20231127	120144	57	100.00	KSQ150	운송	N	N	N	N	N	17770	-280	5	-1.55	154789800	8663	45.90	17900	18090	17770	23450	12640	18050	17867.92	7.29	-6127	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1173	8.09	0.33	12	0.13	2196.00	53170.00	172000	20230421	-89.67	16240	20231024	9.42	172000	-89.67	20230421	16240	9.42	20231024	172000	-89.67	20230421	16240	9.42	20231024	0.08	N	003100	1000	66 억	481013	N	N	2	N	N
31	20231127	110143	57	100.00	KSQ150	운송	N	N	N	N	N	17900	-150	5	-0.83	70461580	3935	20.85	17900	18090	17800	23450	12640	18050	17906.37	7.29	-1881	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1181	8.15	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	172000	-89.59	20230421	16240	10.22	20231024	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	481013	N	N	2	N	N
32	20231127	100142	57	100.00	KSQ150	운송	N	N	N	N	N	17890	-160	5	-0.89	56905590	3178	16.84	17900	18090	17800	23450	12640	18050	17906.10	7.29	-1737	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1181	8.15	0.34	12	0.05	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	172000	-89.60	20230421	16240	10.16	20231024	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	481013	N	N	2	N	N
33	20231127	090141	57	100.00	KSQ150	운송	N	N	N	N	N	18050	0	3	0.00	14654430	818	4.33	17900	18050	17800	23450	12640	18050	17914.95	7.29	-553	18310	18180	17970	17840	17630	18245	17905	66	5400	1000	12630	10	1	6600000	1191	8.22	0.34	12	0.01	2196.00	53170.00	172000	20230421	-89.51	16240	20231024	11.15	172000	-89.51	20230421	16240	11.15	20231024	172000	-89.51	20230421	16240	11.15	20231024	0.08	N	003100	1000	66 억	481013	N	N	2	N	N
34	20231124	160142	57	100.00	KSQ150	운송	N	N	N	N	N	18050	60	2	0.33	338095750	18874	100.32	17990	18100	17760	23350	12600	17990	17913.15	7.39	-6567	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1191	8.22	0.34	12	0.29	2196.00	53170.00	172000	20230421	-89.51	16240	20231024	11.15	172000	-89.51	20230421	16240	11.15	20231024	172000	-89.51	20230421	16240	11.15	20231024	0.08	N	003100	1000	66 억	487479	N	N	2	N	N
35	20231124	150143	57	100.00	KSQ150	운송	N	N	N	N	N	17790	-200	5	-1.11	300976880	16799	89.29	17990	18100	17760	23350	12600	17990	17916.36	7.39	-5968	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1174	8.10	0.33	12	0.25	2196.00	53170.00	172000	20230421	-89.66	16240	20231024	9.54	172000	-89.66	20230421	16240	9.54	20231024	172000	-89.66	20230421	16240	9.54	20231024	0.08	N	003100	1000	66 억	487479	N	N	34	N	N
36	20231124	140143	57	100.00	KSQ150	운송	N	N	N	N	N	17870	-120	5	-0.67	250026370	13939	74.09	17990	18100	17830	23350	12600	17990	17937.18	7.39	-4077	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1179	8.14	0.34	12	0.21	2196.00	53170.00	172000	20230421	-89.61	16240	20231024	10.04	172000	-89.61	20230421	16240	10.04	20231024	172000	-89.61	20230421	16240	10.04	20231024	0.08	N	003100	1000	66 억	487479	N	N	34	N	N
37	20231124	130143	57	100.00	KSQ150	운송	N	N	N	N	N	17860	-130	5	-0.72	224741210	12523	66.56	17990	18100	17860	23350	12600	17990	17946.28	7.39	-3197	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1179	8.13	0.34	12	0.19	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	172000	-89.62	20230421	16240	9.98	20231024	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	487479	N	N	34	N	N
38	20231124	120143	57	100.00	KSQ150	운송	N	N	N	N	N	17990	0	3	0.00	182996460	10191	54.17	17990	18100	17900	23350	12600	17990	17956.67	7.39	-1961	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1187	8.19	0.34	12	0.15	2196.00	53170.00	172000	20230421	-89.54	16240	20231024	10.78	172000	-89.54	20230421	16240	10.78	20231024	172000	-89.54	20230421	16240	10.78	20231024	0.08	N	003100	1000	66 억	487479	N	N	34	N	N
39	20231124	110143	57	100.00	KSQ150	운송	N	N	N	N	N	17900	-90	5	-0.50	164888490	9183	48.81	17990	18100	17900	23350	12600	17990	17955.84	7.39	-1864	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1181	8.15	0.34	12	0.14	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	172000	-89.59	20230421	16240	10.22	20231024	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	487479	N	N	34	N	N
40	20231124	100141	57	100.00	KSQ150	운송	N	N	N	N	N	17940	-50	5	-0.28	20604380	1149	6.11	17990	18000	17900	23350	12600	17990	17932.45	7.39	-453	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1184	8.17	0.34	12	0.02	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	487479	N	N	34	N	N
41	20231124	090142	57	100.00	KSQ150	운송	N	N	N	N	N	17990	0	3	0.00	143920	8	0.04	17990	17990	17990	23350	12600	17990	17990.00	7.39	-1	18210	18100	17960	17850	17710	18030	17780	66	5360	1000	12590	10	1	6600000	1187	8.19	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.54	16240	20231024	10.78	172000	-89.54	20230421	16240	10.78	20231024	172000	-89.54	20230421	16240	10.78	20231024	0.08	N	003100	1000	66 억	487479	N	N	34	N	N
42	20231123	160141	57	100.00	KSQ150	운송	N	N	N	N	N	17990	80	2	0.45	334568910	18693	60.61	18070	18070	17820	23250	12540	17910	17898.09	7.36	-1536	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1187	8.19	0.34	12	0.28	2196.00	53170.00	172000	20230421	-89.54	16240	20231024	10.78	172000	-89.54	20230421	16240	10.78	20231024	172000	-89.54	20230421	16240	10.78	20231024	0.08	N	003100	1000	66 억	485889	N	N	34	N	N
43	20231123	150144	57	100.00	KSQ150	운송	N	N	N	N	N	17890	-20	5	-0.11	293333530	16388	53.14	18070	18070	17820	23250	12540	17910	17899.29	7.36	-1282	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1181	8.15	0.34	12	0.25	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	172000	-89.60	20230421	16240	10.16	20231024	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	485889	N	N	0	N	N
44	20231123	140143	57	100.00	KSQ150	운송	N	N	N	N	N	17890	-20	5	-0.11	275990630	15419	49.99	18070	18070	17820	23250	12540	17910	17899.39	7.36	-1193	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1181	8.15	0.34	12	0.23	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	172000	-89.60	20230421	16240	10.16	20231024	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	485889	N	N	0	N	N
45	20231123	130143	57	100.00	KSQ150	운송	N	N	N	N	N	17920	10	2	0.06	247916180	13850	44.91	18070	18070	17820	23250	12540	17910	17900.09	7.36	-1043	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1183	8.16	0.34	12	0.21	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	172000	-89.58	20230421	16240	10.34	20231024	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	485889	N	N	0	N	N
46	20231123	120142	57	100.00	KSQ150	운송	N	N	N	N	N	17920	10	2	0.06	242359650	13540	43.90	18070	18070	17820	23250	12540	17910	17899.53	7.36	-1086	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1183	8.16	0.34	12	0.21	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	172000	-89.58	20230421	16240	10.34	20231024	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	485889	N	N	0	N	N
47	20231123	110143	57	100.00	KSQ150	운송	N	N	N	N	N	17900	-10	5	-0.06	218065890	12183	39.50	18070	18070	17820	23250	12540	17910	17899.19	7.36	-829	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1181	8.15	0.34	12	0.18	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	172000	-89.59	20230421	16240	10.22	20231024	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	485889	N	N	0	N	N
48	20231123	100143	57	100.00	KSQ150	운송	N	N	N	N	N	17940	30	2	0.17	157507610	8800	28.53	18070	18070	17820	23250	12540	17910	17898.59	7.36	-1210	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1184	8.17	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	485889	N	N	0	N	N
49	20231123	090143	57	100.00	KSQ150	운송	N	N	N	N	N	17920	10	2	0.06	2998720	166	0.54	18070	18070	17920	23250	12540	17910	18064.58	7.36	-38	18370	18140	17920	17690	17470	18255	17805	66	5340	1000	12530	10	1	6600000	1183	8.16	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	172000	-89.58	20230421	16240	10.34	20231024	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	485889	N	N	0	N	N
50	20231122	160139	57	100.00	KSQ150	운송	N	N	N	N	N	17910	110	2	0.62	551991470	30841	98.40	17700	18150	17700	23100	12460	17800	17897.98	7.21	5052	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1182	8.16	0.34	12	0.47	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.28	172000	-89.59	20230421	16240	10.28	20231024	172000	-89.59	20230421	16240	10.28	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
51	20231122	150142	57	100.00	KSQ150	운송	N	N	N	N	N	17960	160	2	0.90	546974830	30561	97.50	17700	18150	17700	23100	12460	17800	17897.81	7.21	5215	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1185	8.18	0.34	12	0.46	2196.00	53170.00	172000	20230421	-89.56	16240	20231024	10.59	172000	-89.56	20230421	16240	10.59	20231024	172000	-89.56	20230421	16240	10.59	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
52	20231122	140139	57	100.00	KSQ150	운송	N	N	N	N	N	18120	320	2	1.80	515745240	28828	91.97	17700	18150	17700	23100	12460	17800	17890.43	7.21	5510	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1196	8.25	0.34	12	0.44	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	172000	-89.47	20230421	16240	11.58	20231024	172000	-89.47	20230421	16240	11.58	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
53	20231122	130146	57	100.00	KSQ150	운송	N	N	N	N	N	18000	200	2	1.12	243752640	13651	43.55	17700	18100	17700	23100	12460	17800	17856.03	7.21	1272	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1188	8.20	0.34	12	0.21	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.84	172000	-89.53	20230421	16240	10.84	20231024	172000	-89.53	20230421	16240	10.84	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
54	20231122	120144	57	100.00	KSQ150	운송	N	N	N	N	N	17750	-50	5	-0.28	130955950	7363	23.49	17700	17920	17700	23100	12460	17800	17785.68	7.21	-467	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1172	8.08	0.33	12	0.11	2196.00	53170.00	172000	20230421	-89.68	16240	20231024	9.30	172000	-89.68	20230421	16240	9.30	20231024	172000	-89.68	20230421	16240	9.30	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
55	20231122	110147	57	100.00	KSQ150	운송	N	N	N	N	N	17720	-80	5	-0.45	105098080	5905	18.84	17700	17920	17700	23100	12460	17800	17798.15	7.21	2	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1170	8.07	0.33	12	0.09	2196.00	53170.00	172000	20230421	-89.70	16240	20231024	9.11	172000	-89.70	20230421	16240	9.11	20231024	172000	-89.70	20230421	16240	9.11	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
56	20231122	100144	57	100.00	KSQ150	운송	N	N	N	N	N	17730	-70	5	-0.39	87826210	4931	15.73	17700	17920	17700	23100	12460	17800	17811.03	7.21	274	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1170	8.07	0.33	12	0.07	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.17	172000	-89.69	20230421	16240	9.17	20231024	172000	-89.69	20230421	16240	9.17	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
57	20231122	090140	57	100.00	KSQ150	운송	N	N	N	N	N	17720	-80	5	-0.45	1097860	62	0.20	17700	17730	17700	23100	12460	17800	17707.42	7.21	-8	18106	17952	17756	17602	17406	18030	17680	66	5300	1000	12460	10	1	6600000	1170	8.07	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.70	16240	20231024	9.11	172000	-89.70	20230421	16240	9.11	20231024	172000	-89.70	20230421	16240	9.11	20231024	0.08	N	003100	1000	66 억	476074	N	N	1	N	N
58	20231121	160141	57	100.00	KSQ150	운송	N	N	N	N	N	17800	210	2	1.19	555514390	31311	296.98	17610	17910	17560	22850	12320	17590	17741.83	7.12	5894	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1175	8.11	0.33	12	0.47	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.61	172000	-89.65	20230421	16240	9.61	20231024	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억	469963	N	N	1	N	N
59	20231121	150141	57	100.00	KSQ150	운송	N	N	N	N	N	17780	190	2	1.08	524820310	29585	280.61	17610	17910	17560	22850	12320	17590	17739.41	7.12	5685	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1173	8.10	0.33	12	0.45	2196.00	53170.00	172000	20230421	-89.66	16240	20231024	9.48	172000	-89.66	20230421	16240	9.48	20231024	172000	-89.66	20230421	16240	9.48	20231024	0.08	N	003100	1000	66 억	469963	N	N	0	N	N
60	20231121	140139	57	100.00	KSQ150	운송	N	N	N	N	N	17770	180	2	1.02	495097220	27914	264.76	17610	17910	17560	22850	12320	17590	17736.52	7.12	5970	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1173	8.09	0.33	12	0.42	2196.00	53170.00	172000	20230421	-89.67	16240	20231024	9.42	172000	-89.67	20230421	16240	9.42	20231024	172000	-89.67	20230421	16240	9.42	20231024	0.08	N	003100	1000	66 억	469963	N	N	0	N	N
61	20231121	130141	57	100.00	KSQ150	운송	N	N	N	N	N	17820	230	2	1.31	344066360	19420	184.20	17610	17910	17560	22850	12320	17590	17717.11	7.12	4838	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1176	8.11	0.34	12	0.29	2196.00	53170.00	172000	20230421	-89.64	16240	20231024	9.73	172000	-89.64	20230421	16240	9.73	20231024	172000	-89.64	20230421	16240	9.73	20231024	0.08	N	003100	1000	66 억	469963	N	N	0	N	N
62	20231121	120140	57	100.00	KSQ150	운송	N	N	N	N	N	17710	120	2	0.68	153956610	8713	82.64	17610	17830	17560	22850	12320	17590	17669.76	7.12	1057	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1169	8.06	0.33	12	0.13	2196.00	53170.00	172000	20230421	-89.70	16240	20231024	9.05	172000	-89.70	20230421	16240	9.05	20231024	172000	-89.70	20230421	16240	9.05	20231024	0.08	N	003100	1000	66 억	469963	N	N	0	N	N
63	20231121	110139	57	100.00	KSQ150	운송	N	N	N	N	N	17740	150	2	0.85	95652740	5431	51.51	17610	17770	17560	22850	12320	17590	17612.36	7.12	245	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1171	8.08	0.33	12	0.08	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.24	172000	-89.69	20230421	16240	9.24	20231024	172000	-89.69	20230421	16240	9.24	20231024	0.08	N	003100	1000	66 억	469963	N	N	0	N	N
64	20231121	100138	57	100.00	KSQ150	운송	N	N	N	N	N	17600	10	2	0.06	75025220	4265	40.45	17610	17770	17560	22850	12320	17590	17590.91	7.12	-20	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1162	8.01	0.33	12	0.06	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.37	172000	-89.77	20230421	16240	8.37	20231024	172000	-89.77	20230421	16240	8.37	20231024	0.08	N	003100	1000	66 억	469963	N	N	0	N	N
65	20231121	090139	57	100.00	KSQ150	운송	N	N	N	N	N	17610	20	2	0.11	264150	15	0.14	17610	17610	17610	22850	12320	17590	17610.00	7.12	0	17896	17742	17586	17432	17276	17820	17510	66	5260	1000	12310	10	1	6600000	1162	8.02	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.76	16240	20231024	8.44	172000	-89.76	20230421	16240	8.44	20231024	172000	-89.76	20230421	16240	8.44	20231024	0.08	N	003100	1000	66 억	469963	N	N	0	N	N
66	20231120	160139	57	100.00	KSQ150	운송	N	N	N	N	N	17590	10	2	0.06	185713480	10542	54.63	17580	17740	17430	22850	12310	17580	17618.48	7.23	-5026	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1161	8.01	0.33	12	0.16	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.31	172000	-89.77	20230421	16240	8.31	20231024	172000	-89.77	20230421	16240	8.31	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
67	20231120	150140	57	100.00	KSQ150	운송	N	N	N	N	N	17600	20	2	0.11	134039840	7604	39.40	17580	17740	17430	22850	12310	17580	17627.54	7.23	-3071	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1162	8.01	0.33	12	0.12	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.37	172000	-89.77	20230421	16240	8.37	20231024	172000	-89.77	20230421	16240	8.37	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
68	20231120	140140	57	100.00	KSQ150	운송	N	N	N	N	N	17630	50	2	0.28	106659750	6050	31.35	17580	17740	17430	22850	12310	17580	17629.71	7.23	-2045	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1164	8.03	0.33	12	0.09	2196.00	53170.00	172000	20230421	-89.75	16240	20231024	8.56	172000	-89.75	20230421	16240	8.56	20231024	172000	-89.75	20230421	16240	8.56	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
69	20231120	130139	57	100.00	KSQ150	운송	N	N	N	N	N	17660	80	2	0.46	77565910	4401	22.81	17580	17740	17430	22850	12310	17580	17624.61	7.23	-1013	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1166	8.04	0.33	12	0.07	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	172000	-89.73	20230421	16240	8.74	20231024	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
70	20231120	120139	57	100.00	KSQ150	운송	N	N	N	N	N	17680	100	2	0.57	68507150	3887	20.14	17580	17740	17430	22850	12310	17580	17624.68	7.23	-730	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1167	8.05	0.33	12	0.06	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.87	172000	-89.72	20230421	16240	8.87	20231024	172000	-89.72	20230421	16240	8.87	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
71	20231120	110139	57	100.00	KSQ150	운송	N	N	N	N	N	17580	0	3	0.00	50478300	2864	14.84	17580	17740	17430	22850	12310	17580	17625.10	7.23	-145	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1160	8.01	0.33	12	0.04	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.25	172000	-89.78	20230421	16240	8.25	20231024	172000	-89.78	20230421	16240	8.25	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
72	20231120	100138	57	100.00	KSQ150	운송	N	N	N	N	N	17700	120	2	0.68	27611890	1569	8.13	17580	17700	17430	22850	12310	17580	17598.40	7.23	-119	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1168	8.06	0.33	12	0.02	2196.00	53170.00	172000	20230421	-89.71	16240	20231024	8.99	172000	-89.71	20230421	16240	8.99	20231024	172000	-89.71	20230421	16240	8.99	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
73	20231120	090139	57	100.00	KSQ150	운송	N	N	N	N	N	17430	-150	5	-0.85	964110	55	0.29	17580	17580	17430	22850	12310	17580	17529.27	7.23	-15	17960	17770	17670	17480	17380	17720	17430	66	5270	1000	12300	10	1	6600000	1150	7.94	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.87	16240	20231024	7.33	172000	-89.87	20230421	16240	7.33	20231024	172000	-89.87	20230421	16240	7.33	20231024	0.08	N	003100	1000	66 억	477242	N	N	56	N	N
74	20231117	160140	57	100.00	KSQ150	운송	N	N	N	N	N	17580	-270	5	-1.51	340743570	19298	85.43	17700	17860	17570	23200	12500	17850	17656.94	7.34	-7861	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1160	8.01	0.33	12	0.29	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.25	172000	-89.78	20230421	16240	8.25	20231024	172000	-89.78	20230421	16240	8.25	20231024	0.08	N	003100	1000	66 억	484510	N	N	56	N	N
75	20231117	150141	57	100.00	KSQ150	운송	N	N	N	N	N	17580	-270	5	-1.51	315481320	17861	79.07	17700	17860	17580	23200	12500	17850	17663.14	7.34	-6743	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1160	8.01	0.33	12	0.27	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.25	172000	-89.78	20230421	16240	8.25	20231024	172000	-89.78	20230421	16240	8.25	20231024	0.08	N	003100	1000	66 억	484510	N	N	0	N	N
76	20231117	140141	57	100.00	KSQ150	운송	N	N	N	N	N	17620	-230	5	-1.29	286199400	16197	71.70	17700	17860	17590	23200	12500	17850	17669.90	7.34	-5908	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1163	8.02	0.33	12	0.25	2196.00	53170.00	172000	20230421	-89.76	16240	20231024	8.50	172000	-89.76	20230421	16240	8.50	20231024	172000	-89.76	20230421	16240	8.50	20231024	0.08	N	003100	1000	66 억	484510	N	N	0	N	N
77	20231117	130141	57	100.00	KSQ150	운송	N	N	N	N	N	17690	-160	5	-0.90	264730600	14978	66.31	17700	17860	17590	23200	12500	17850	17674.63	7.34	-5252	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1168	8.06	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.93	172000	-89.72	20230421	16240	8.93	20231024	172000	-89.72	20230421	16240	8.93	20231024	0.08	N	003100	1000	66 억	484510	N	N	0	N	N
78	20231117	120141	57	100.00	KSQ150	운송	N	N	N	N	N	17680	-170	5	-0.95	220691500	12484	55.27	17700	17860	17590	23200	12500	17850	17677.95	7.34	-5508	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1167	8.05	0.33	12	0.19	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.87	172000	-89.72	20230421	16240	8.87	20231024	172000	-89.72	20230421	16240	8.87	20231024	0.08	N	003100	1000	66 억	484510	N	N	0	N	N
79	20231117	110140	57	100.00	KSQ150	운송	N	N	N	N	N	17830	-20	5	-0.11	165966940	9394	41.59	17700	17860	17590	23200	12500	17850	17667.33	7.34	-3948	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1177	8.12	0.34	12	0.14	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.79	172000	-89.63	20230421	16240	9.79	20231024	172000	-89.63	20230421	16240	9.79	20231024	0.08	N	003100	1000	66 억	484510	N	N	0	N	N
80	20231117	100141	57	100.00	KSQ150	운송	N	N	N	N	N	17670	-180	5	-1.01	123361490	6985	30.92	17700	17860	17590	23200	12500	17850	17660.91	7.34	-3080	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1166	8.05	0.33	12	0.11	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.81	172000	-89.73	20230421	16240	8.81	20231024	172000	-89.73	20230421	16240	8.81	20231024	0.08	N	003100	1000	66 억	484510	N	N	0	N	N
81	20231117	090141	57	100.00	KSQ150	운송	N	N	N	N	N	17710	-140	5	-0.78	1186040	67	0.30	17700	17710	17700	23200	12500	17850	17702.09	7.34	-3	18070	17960	17740	17630	17410	18015	17685	66	5350	1000	12490	10	1	6600000	1169	8.06	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.70	16240	20231024	9.05	172000	-89.70	20230421	16240	9.05	20231024	172000	-89.70	20230421	16240	9.05	20231024	0.08	N	003100	1000	66 억	484510	N	N	0	N	N
82	20231116	160140	57	100.00	KSQ150	운송	N	N	N	N	N	17750	90	2	0.51	369002800	20888	72.17	17660	17830	17520	22950	12370	17660	17665.78	7.26	4204	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1172	8.08	0.33	12	0.32	2196.00	53170.00	172000	20230421	-89.68	16240	20231024	9.30	172000	-89.68	20230421	16240	9.30	20231024	172000	-89.68	20230421	16240	9.30	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
83	20231116	150141	57	100.00	KSQ150	운송	N	N	N	N	N	17800	140	2	0.79	344476850	19508	67.40	17660	17830	17520	22950	12370	17660	17658.24	7.26	4087	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1175	8.11	0.33	12	0.30	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.61	172000	-89.65	20230421	16240	9.61	20231024	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
84	20231116	140141	57	100.00	KSQ150	운송	N	N	N	N	N	17740	80	2	0.45	318854830	18067	62.42	17660	17830	17520	22950	12370	17660	17648.47	7.26	4000	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1171	8.08	0.33	12	0.27	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.24	172000	-89.69	20230421	16240	9.24	20231024	172000	-89.69	20230421	16240	9.24	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
85	20231116	130141	57	100.00	KSQ150	운송	N	N	N	N	N	17740	80	2	0.45	283353710	16071	55.53	17660	17810	17520	22950	12370	17660	17631.37	7.26	2929	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1171	8.08	0.33	12	0.24	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.24	172000	-89.69	20230421	16240	9.24	20231024	172000	-89.69	20230421	16240	9.24	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
86	20231116	120140	57	100.00	KSQ150	운송	N	N	N	N	N	17660	0	3	0.00	210822790	11981	41.40	17660	17780	17520	22950	12370	17660	17596.43	7.26	1473	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1166	8.04	0.33	12	0.18	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	172000	-89.73	20230421	16240	8.74	20231024	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
87	20231116	110140	57	100.00	KSQ150	운송	N	N	N	N	N	17600	-60	5	-0.34	116302430	6604	22.82	17660	17780	17540	22950	12370	17660	17610.91	7.26	535	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1162	8.01	0.33	12	0.10	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.37	172000	-89.77	20230421	16240	8.37	20231024	172000	-89.77	20230421	16240	8.37	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
88	20231116	100138	57	100.00	KSQ150	운송	N	N	N	N	N	17660	0	3	0.00	2154520	122	0.42	17660	17660	17660	22950	12370	17660	17660.00	7.26	-1	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1166	8.04	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	172000	-89.73	20230421	16240	8.74	20231024	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
89	20231116	090137	57	100.00	KSQ150	운송	N	N	N	N	N	17660	0	3	0.00	0	0	0.00	0	0	0	22950	12370	17660	0.00	7.26	0	17900	17780	17600	17480	17300	17840	17540	66	5290	1000	12360	10	1	6600000	1166	8.04	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	172000	-89.73	20230421	16240	8.74	20231024	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	479261	N	N	140	N	N
90	20231115	160135	57	100.00	KSQ150	운송	N	N	N	N	N	17660	250	2	1.44	504117380	28648	168.97	17570	17720	17420	22600	12190	17410	17596.73	7.16	7453	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1166	8.04	0.33	12	0.43	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	172000	-89.73	20230421	16240	8.74	20231024	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	472696	N	N	140	N	N
91	20231115	150141	57	100.00	KSQ150	운송	N	N	N	N	N	17640	230	2	1.32	482288350	27410	161.67	17570	17720	17420	22600	12190	17410	17595.34	7.16	7933	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1164	8.03	0.33	12	0.42	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.62	172000	-89.74	20230421	16240	8.62	20231024	172000	-89.74	20230421	16240	8.62	20231024	0.08	N	003100	1000	66 억	472696	N	N	98	N	N
92	20231115	140142	57	100.00	KSQ150	운송	N	N	N	N	N	17700	290	2	1.67	393862320	22406	132.16	17570	17720	17420	22600	12190	17410	17578.43	7.16	8112	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1168	8.06	0.33	12	0.34	2196.00	53170.00	172000	20230421	-89.71	16240	20231024	8.99	172000	-89.71	20230421	16240	8.99	20231024	172000	-89.71	20230421	16240	8.99	20231024	0.08	N	003100	1000	66 억	472696	N	N	98	N	N
93	20231115	130142	57	100.00	KSQ150	운송	N	N	N	N	N	17660	250	2	1.44	314103280	17898	105.57	17570	17690	17420	22600	12190	17410	17549.63	7.16	6165	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1166	8.04	0.33	12	0.27	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	172000	-89.73	20230421	16240	8.74	20231024	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	472696	N	N	98	N	N
94	20231115	120142	57	100.00	KSQ150	운송	N	N	N	N	N	17680	270	2	1.55	290064230	16537	97.54	17570	17690	17420	22600	12190	17410	17540.32	7.16	5533	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1167	8.05	0.33	12	0.25	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.87	172000	-89.72	20230421	16240	8.87	20231024	172000	-89.72	20230421	16240	8.87	20231024	0.08	N	003100	1000	66 억	472696	N	N	98	N	N
95	20231115	110143	57	100.00	KSQ150	운송	N	N	N	N	N	17520	110	2	0.63	209817800	11983	70.68	17570	17640	17420	22600	12190	17410	17509.62	7.16	2298	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1156	7.98	0.33	12	0.18	2196.00	53170.00	172000	20230421	-89.81	16240	20231024	7.88	172000	-89.81	20230421	16240	7.88	20231024	172000	-89.81	20230421	16240	7.88	20231024	0.08	N	003100	1000	66 억	472696	N	N	98	N	N
96	20231115	100141	57	100.00	KSQ150	운송	N	N	N	N	N	17540	130	2	0.75	147699310	8438	49.77	17570	17640	17420	22600	12190	17410	17504.07	7.16	1570	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1158	7.99	0.33	12	0.13	2196.00	53170.00	172000	20230421	-89.80	16240	20231024	8.00	172000	-89.80	20230421	16240	8.00	20231024	172000	-89.80	20230421	16240	8.00	20231024	0.08	N	003100	1000	66 억	472696	N	N	98	N	N
97	20231115	090141	57	100.00	KSQ150	운송	N	N	N	N	N	17420	10	2	0.06	4869720	278	1.64	17570	17570	17420	22600	12190	17410	17516.98	7.16	-117	17756	17582	17376	17202	16996	17670	17290	66	5190	1000	12180	10	1	6600000	1150	7.93	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.87	16240	20231024	7.27	172000	-89.87	20230421	16240	7.27	20231024	172000	-89.87	20230421	16240	7.27	20231024	0.08	N	003100	1000	66 억	472696	N	N	98	N	N
98	20231114	160141	57	100.00	KSQ150	운송	N	N	N	N	N	17410	80	2	0.46	295559470	16952	134.74	17170	17550	17170	22500	12140	17330	17435.08	7.09	5354	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1149	7.93	0.33	12	0.26	2196.00	53170.00	172000	20230421	-89.88	16240	20231024	7.20	172000	-89.88	20230421	16240	7.20	20231024	172000	-89.88	20230421	16240	7.20	20231024	0.08	N	003100	1000	66 억	467967	N	N	98	N	N
99	20231114	150140	57	100.00	KSQ150	운송	N	N	N	N	N	17460	130	2	0.75	275406760	15796	125.55	17170	17550	17170	22500	12140	17330	17435.22	7.09	5731	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1152	7.95	0.33	12	0.24	2196.00	53170.00	172000	20230421	-89.85	16240	20231024	7.51	172000	-89.85	20230421	16240	7.51	20231024	172000	-89.85	20230421	16240	7.51	20231024	0.08	N	003100	1000	66 억	467967	N	N	70	N	N
100	20231114	140140	57	100.00	KSQ150	운송	N	N	N	N	N	17450	120	2	0.69	243667560	13973	111.06	17170	17550	17170	22500	12140	17330	17438.46	7.09	5962	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1152	7.95	0.33	12	0.21	2196.00	53170.00	172000	20230421	-89.85	16240	20231024	7.45	172000	-89.85	20230421	16240	7.45	20231024	172000	-89.85	20230421	16240	7.45	20231024	0.08	N	003100	1000	66 억	467967	N	N	70	N	N
101	20231114	130140	57	100.00	KSQ150	운송	N	N	N	N	N	17460	130	2	0.75	156975220	9005	71.58	17170	17550	17170	22500	12140	17330	17432.01	7.09	5070	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1152	7.95	0.33	12	0.14	2196.00	53170.00	172000	20230421	-89.85	16240	20231024	7.51	172000	-89.85	20230421	16240	7.51	20231024	172000	-89.85	20230421	16240	7.51	20231024	0.08	N	003100	1000	66 억	467967	N	N	70	N	N
102	20231114	120140	57	100.00	KSQ150	운송	N	N	N	N	N	17490	160	2	0.92	139847870	8024	63.78	17170	17550	17170	22500	12140	17330	17428.70	7.09	5005	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1154	7.96	0.33	12	0.12	2196.00	53170.00	172000	20230421	-89.83	16240	20231024	7.70	172000	-89.83	20230421	16240	7.70	20231024	172000	-89.83	20230421	16240	7.70	20231024	0.08	N	003100	1000	66 억	467967	N	N	70	N	N
103	20231114	110141	57	100.00	KSQ150	운송	N	N	N	N	N	17540	210	2	1.21	131604010	7552	60.03	17170	17550	17170	22500	12140	17330	17426.38	7.09	4840	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1158	7.99	0.33	12	0.11	2196.00	53170.00	172000	20230421	-89.80	16240	20231024	8.00	172000	-89.80	20230421	16240	8.00	20231024	172000	-89.80	20230421	16240	8.00	20231024	0.08	N	003100	1000	66 억	467967	N	N	70	N	N
104	20231114	100140	57	100.00	KSQ150	운송	N	N	N	N	N	17470	140	2	0.81	95519720	5493	43.66	17170	17490	17170	22500	12140	17330	17389.35	7.09	3226	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1153	7.96	0.33	12	0.08	2196.00	53170.00	172000	20230421	-89.84	16240	20231024	7.57	172000	-89.84	20230421	16240	7.57	20231024	172000	-89.84	20230421	16240	7.57	20231024	0.08	N	003100	1000	66 억	467967	N	N	70	N	N
105	20231114	090140	57	100.00	KSQ150	운송	N	N	N	N	N	17280	-50	5	-0.29	2870780	167	1.33	17170	17280	17170	22500	12140	17330	17190.30	7.09	15	17563	17446	17283	17166	17003	17470	17190	66	5170	1000	12130	10	1	6600000	1140	7.87	0.32	12	0.00	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.40	172000	-89.95	20230421	16240	6.40	20231024	172000	-89.95	20230421	16240	6.40	20231024	0.08	N	003100	1000	66 억	467967	N	N	70	N	N
106	20231113	160140	57	100.00	KSQ150	운송	N	N	N	N	N	17330	0	3	0.00	216633740	12579	60.10	17330	17400	17120	22500	12140	17330	17221.21	7.13	-2321	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1144	7.89	0.33	12	0.19	2196.00	53170.00	172000	20230421	-89.92	16240	20231024	6.71	172000	-89.92	20230421	16240	6.71	20231024	172000	-89.92	20230421	16240	6.71	20231024	0.08	N	003100	1000	66 억	470371	N	N	70	N	N
107	20231113	150139	57	100.00	KSQ150	운송	N	N	N	N	N	17190	-140	5	-0.81	196121740	11388	54.41	17330	17400	17120	22500	12140	17330	17221.79	7.13	-1801	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1135	7.83	0.32	12	0.17	2196.00	53170.00	172000	20230421	-90.01	16240	20231024	5.85	172000	-90.01	20230421	16240	5.85	20231024	172000	-90.01	20230421	16240	5.85	20231024	0.08	N	003100	1000	66 억	470371	N	N	0	N	N
108	20231113	140139	57	100.00	KSQ150	운송	N	N	N	N	N	17260	-70	5	-0.40	154355930	8958	42.80	17330	17400	17120	22500	12140	17330	17231.07	7.13	-1274	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1139	7.86	0.32	12	0.14	2196.00	53170.00	172000	20230421	-89.97	16240	20231024	6.28	172000	-89.97	20230421	16240	6.28	20231024	172000	-89.97	20230421	16240	6.28	20231024	0.08	N	003100	1000	66 억	470371	N	N	0	N	N
109	20231113	130139	57	100.00	KSQ150	운송	N	N	N	N	N	17140	-190	5	-1.10	103558900	6002	28.68	17330	17400	17120	22500	12140	17330	17254.07	7.13	141	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1131	7.81	0.32	12	0.09	2196.00	53170.00	172000	20230421	-90.03	16240	20231024	5.54	172000	-90.03	20230421	16240	5.54	20231024	172000	-90.03	20230421	16240	5.54	20231024	0.08	N	003100	1000	66 억	470371	N	N	0	N	N
110	20231113	120138	57	100.00	KSQ150	운송	N	N	N	N	N	17220	-110	5	-0.63	62779390	3627	17.33	17330	17400	17200	22500	12140	17330	17308.90	7.13	808	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1137	7.84	0.32	12	0.05	2196.00	53170.00	172000	20230421	-89.99	16240	20231024	6.03	172000	-89.99	20230421	16240	6.03	20231024	172000	-89.99	20230421	16240	6.03	20231024	0.08	N	003100	1000	66 억	470371	N	N	0	N	N
111	20231113	110138	57	100.00	KSQ150	운송	N	N	N	N	N	17280	-50	5	-0.29	53456700	3086	14.75	17330	17400	17270	22500	12140	17330	17322.33	7.13	848	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1140	7.87	0.32	12	0.05	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.40	172000	-89.95	20230421	16240	6.40	20231024	172000	-89.95	20230421	16240	6.40	20231024	0.08	N	003100	1000	66 억	470371	N	N	0	N	N
112	20231113	100139	57	100.00	KSQ150	운송	N	N	N	N	N	17310	-20	5	-0.12	37955350	2190	10.46	17330	17400	17300	22500	12140	17330	17331.21	7.13	439	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1142	7.88	0.33	12	0.03	2196.00	53170.00	172000	20230421	-89.94	16240	20231024	6.59	172000	-89.94	20230421	16240	6.59	20231024	172000	-89.94	20230421	16240	6.59	20231024	0.08	N	003100	1000	66 억	470371	N	N	0	N	N
113	20231113	090139	57	100.00	KSQ150	운송	N	N	N	N	N	17400	70	2	0.40	3869320	223	1.07	17330	17400	17330	22500	12140	17330	17351.21	7.13	38	17596	17462	17196	17062	16796	17530	17130	66	5170	1000	12130	10	1	6600000	1148	7.92	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.88	16240	20231024	7.14	172000	-89.88	20230421	16240	7.14	20231024	172000	-89.88	20230421	16240	7.14	20231024	0.08	N	003100	1000	66 억	470371	N	N	0	N	N
114	20231110	160139	57	100.00	KSQ150	운송	N	N	N	N	N	17330	-110	5	-0.63	357039170	20929	213.69	17170	17330	16930	22650	12210	17440	17059.48	7.27	-9670	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1144	7.89	0.33	12	0.32	2196.00	53170.00	172000	20230421	-89.92	16240	20231024	6.71	172000	-89.92	20230421	16240	6.71	20231024	172000	-89.92	20230421	16240	6.71	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
115	20231110	150141	57	100.00	KSQ150	운송	N	N	N	N	N	17150	-290	5	-1.66	318910400	18719	191.13	17170	17240	16930	22650	12210	17440	17036.72	7.27	-8623	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1132	7.81	0.32	12	0.28	2196.00	53170.00	172000	20230421	-90.03	16240	20231024	5.60	172000	-90.03	20230421	16240	5.60	20231024	172000	-90.03	20230421	16240	5.60	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
116	20231110	140139	57	100.00	KSQ150	운송	N	N	N	N	N	17030	-410	5	-2.35	299231100	17569	179.39	17170	17230	16930	22650	12210	17440	17031.77	7.27	-8222	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1124	7.76	0.32	12	0.27	2196.00	53170.00	172000	20230421	-90.10	16240	20231024	4.86	172000	-90.10	20230421	16240	4.86	20231024	172000	-90.10	20230421	16240	4.86	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
117	20231110	130141	57	100.00	KSQ150	운송	N	N	N	N	N	17010	-430	5	-2.47	213446040	12528	127.92	17170	17230	16930	22650	12210	17440	17037.52	7.27	-6646	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1123	7.75	0.32	12	0.19	2196.00	53170.00	172000	20230421	-90.11	16240	20231024	4.74	172000	-90.11	20230421	16240	4.74	20231024	172000	-90.11	20230421	16240	4.74	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
118	20231110	120139	57	100.00	KSQ150	운송	N	N	N	N	N	17000	-440	5	-2.52	187310560	10993	112.24	17170	17230	16930	22650	12210	17440	17039.08	7.27	-6283	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1122	7.74	0.32	12	0.17	2196.00	53170.00	172000	20230421	-90.12	16240	20231024	4.68	172000	-90.12	20230421	16240	4.68	20231024	172000	-90.12	20230421	16240	4.68	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
119	20231110	110140	57	100.00	KSQ150	운송	N	N	N	N	N	17050	-390	5	-2.24	165972740	9740	99.45	17170	17230	16930	22650	12210	17440	17040.32	7.27	-5695	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1125	7.76	0.32	12	0.15	2196.00	53170.00	172000	20230421	-90.09	16240	20231024	4.99	172000	-90.09	20230421	16240	4.99	20231024	172000	-90.09	20230421	16240	4.99	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
120	20231110	100140	57	100.00	KSQ150	운송	N	N	N	N	N	17030	-410	5	-2.35	138625440	8132	83.03	17170	17230	16930	22650	12210	17440	17046.91	7.27	-5366	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1124	7.76	0.32	12	0.12	2196.00	53170.00	172000	20230421	-90.10	16240	20231024	4.86	172000	-90.10	20230421	16240	4.86	20231024	172000	-90.10	20230421	16240	4.86	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
121	20231110	090138	57	100.00	KSQ150	운송	N	N	N	N	N	17150	-290	5	-1.66	3157600	184	1.88	17170	17180	17120	22650	12210	17440	17160.87	7.27	-59	17666	17552	17376	17262	17086	17465	17175	66	5210	1000	12200	10	1	6600000	1132	7.81	0.32	12	0.00	2196.00	53170.00	172000	20230421	-90.03	16240	20231024	5.60	172000	-90.03	20230421	16240	5.60	20231024	172000	-90.03	20230421	16240	5.60	20231024	0.08	N	003100	1000	66 억	480046	N	N	1	N	N
122	20231109	160137	57	100.00	KSQ150	운송	N	N	N	N	N	17440	50	2	0.29	169589380	9794	35.24	17480	17490	17200	22600	12180	17390	17315.64	7.35	-33	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1151	7.94	0.33	12	0.15	2196.00	53170.00	172000	20230421	-89.86	16240	20231024	7.39	172000	-89.86	20230421	16240	7.39	20231024	172000	-89.86	20230421	16240	7.39	20231024	0.08	N	003100	1000	66 억	485145	N	N	1	N	N
123	20231109	150139	57	100.00	KSQ150	운송	N	N	N	N	N	17290	-100	5	-0.58	144607410	8356	30.07	17480	17490	17200	22600	12180	17390	17305.82	7.35	-363	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1141	7.87	0.33	12	0.13	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.47	172000	-89.95	20230421	16240	6.47	20231024	172000	-89.95	20230421	16240	6.47	20231024	0.08	N	003100	1000	66 억	485145	N	N	271	N	N
124	20231109	140138	57	100.00	KSQ150	운송	N	N	N	N	N	17270	-120	5	-0.69	133264240	7699	27.71	17480	17490	17200	22600	12180	17390	17309.29	7.35	-387	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1140	7.86	0.32	12	0.12	2196.00	53170.00	172000	20230421	-89.96	16240	20231024	6.34	172000	-89.96	20230421	16240	6.34	20231024	172000	-89.96	20230421	16240	6.34	20231024	0.08	N	003100	1000	66 억	485145	N	N	271	N	N
125	20231109	130138	57	100.00	KSQ150	운송	N	N	N	N	N	17240	-150	5	-0.86	104039830	6006	21.61	17480	17490	17200	22600	12180	17390	17322.65	7.35	-616	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1138	7.85	0.32	12	0.09	2196.00	53170.00	172000	20230421	-89.98	16240	20231024	6.16	172000	-89.98	20230421	16240	6.16	20231024	172000	-89.98	20230421	16240	6.16	20231024	0.08	N	003100	1000	66 억	485145	N	N	271	N	N
126	20231109	120138	57	100.00	KSQ150	운송	N	N	N	N	N	17380	-10	5	-0.06	96436930	5566	20.03	17480	17490	17200	22600	12180	17390	17326.07	7.35	-822	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1147	7.91	0.33	12	0.08	2196.00	53170.00	172000	20230421	-89.90	16240	20231024	7.02	172000	-89.90	20230421	16240	7.02	20231024	172000	-89.90	20230421	16240	7.02	20231024	0.08	N	003100	1000	66 억	485145	N	N	271	N	N
127	20231109	110138	57	100.00	KSQ150	운송	N	N	N	N	N	17340	-50	5	-0.29	83009980	4790	17.24	17480	17490	17200	22600	12180	17390	17329.85	7.35	-916	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1144	7.90	0.33	12	0.07	2196.00	53170.00	172000	20230421	-89.92	16240	20231024	6.77	172000	-89.92	20230421	16240	6.77	20231024	172000	-89.92	20230421	16240	6.77	20231024	0.08	N	003100	1000	66 억	485145	N	N	271	N	N
128	20231109	100137	57	100.00	KSQ150	운송	N	N	N	N	N	17330	-60	5	-0.35	64199740	3704	13.33	17480	17490	17200	22600	12180	17390	17332.54	7.35	-1564	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1144	7.89	0.33	12	0.06	2196.00	53170.00	172000	20230421	-89.92	16240	20231024	6.71	172000	-89.92	20230421	16240	6.71	20231024	172000	-89.92	20230421	16240	6.71	20231024	0.08	N	003100	1000	66 억	485145	N	N	271	N	N
129	20231109	090137	57	100.00	KSQ150	운송	N	N	N	N	N	17490	100	2	0.58	926720	53	0.19	17480	17490	17480	22600	12180	17390	17485.28	7.35	-23	17850	17620	17390	17160	16930	17735	17275	66	5210	1000	12170	10	1	6600000	1154	7.96	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.83	16240	20231024	7.70	172000	-89.83	20230421	16240	7.70	20231024	172000	-89.83	20230421	16240	7.70	20231024	0.08	N	003100	1000	66 억	485145	N	N	271	N	N
130	20231108	160137	57	100.00	KSQ150	운송	N	N	N	N	N	17390	80	2	0.46	481858630	27769	75.09	17160	17620	17160	22500	12120	17310	17352.36	7.23	8351	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1148	7.92	0.33	12	0.42	2196.00	53170.00	172000	20230421	-89.89	16240	20231024	7.08	172000	-89.89	20230421	16240	7.08	20231024	172000	-89.89	20230421	16240	7.08	20231024	0.08	N	003100	1000	66 억	476852	N	N	271	N	N
131	20231108	150138	57	100.00	KSQ150	운송	N	N	N	N	N	17260	-50	5	-0.29	458709550	26431	71.48	17160	17620	17160	22500	12120	17310	17354.98	7.23	8266	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1139	7.86	0.32	12	0.40	2196.00	53170.00	172000	20230421	-89.97	16240	20231024	6.28	172000	-89.97	20230421	16240	6.28	20231024	172000	-89.97	20230421	16240	6.28	20231024	0.08	N	003100	1000	66 억	476852	N	N	1301	N	N
132	20231108	140137	57	100.00	KSQ150	운송	N	N	N	N	N	17290	-20	5	-0.12	384830460	22144	59.88	17160	17620	17160	22500	12120	17310	17378.54	7.23	8289	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1141	7.87	0.33	12	0.34	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.47	172000	-89.95	20230421	16240	6.47	20231024	172000	-89.95	20230421	16240	6.47	20231024	0.08	N	003100	1000	66 억	476852	N	N	1301	N	N
133	20231108	130138	57	100.00	KSQ150	운송	N	N	N	N	N	17280	-30	5	-0.17	379019630	21808	58.97	17160	17620	17160	22500	12120	17310	17379.84	7.23	8310	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1140	7.87	0.32	12	0.33	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.40	172000	-89.95	20230421	16240	6.40	20231024	172000	-89.95	20230421	16240	6.40	20231024	0.08	N	003100	1000	66 억	476852	N	N	1301	N	N
134	20231108	120138	57	100.00	KSQ150	운송	N	N	N	N	N	17360	50	2	0.29	355058160	20423	55.23	17160	17620	17160	22500	12120	17310	17385.21	7.23	9118	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1146	7.91	0.33	12	0.31	2196.00	53170.00	172000	20230421	-89.91	16240	20231024	6.90	172000	-89.91	20230421	16240	6.90	20231024	172000	-89.91	20230421	16240	6.90	20231024	0.08	N	003100	1000	66 억	476852	N	N	1301	N	N
135	20231108	110137	57	100.00	KSQ150	운송	N	N	N	N	N	17410	100	2	0.58	334158330	19219	51.97	17160	17620	17160	22500	12120	17310	17386.87	7.23	8625	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1149	7.93	0.33	12	0.29	2196.00	53170.00	172000	20230421	-89.88	16240	20231024	7.20	172000	-89.88	20230421	16240	7.20	20231024	172000	-89.88	20230421	16240	7.20	20231024	0.08	N	003100	1000	66 억	476852	N	N	1301	N	N
136	20231108	100137	57	100.00	KSQ150	운송	N	N	N	N	N	17380	70	2	0.40	265654950	15272	41.30	17160	17620	17160	22500	12120	17310	17394.90	7.23	7006	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1147	7.91	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.90	16240	20231024	7.02	172000	-89.90	20230421	16240	7.02	20231024	172000	-89.90	20230421	16240	7.02	20231024	0.08	N	003100	1000	66 억	476852	N	N	1301	N	N
137	20231108	090138	57	100.00	KSQ150	운송	N	N	N	N	N	17300	-10	5	-0.06	20844510	1214	3.28	17160	17400	17160	22500	12120	17310	17170.11	7.23	235	18350	17830	17360	16840	16370	17595	16605	66	5190	1000	12110	10	1	6600000	1142	7.88	0.33	12	0.02	2196.00	53170.00	172000	20230421	-89.94	16240	20231024	6.53	172000	-89.94	20230421	16240	6.53	20231024	172000	-89.94	20230421	16240	6.53	20231024	0.08	N	003100	1000	66 억	476852	N	N	1301	N	N
138	20231107	160137	57	100.00	KSQ150	운송	N	N	N	N	N	17310	-470	5	-2.64	638306220	36979	141.66	17870	17880	16890	23100	12450	17780	17261.16	7.43	-5459	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1142	7.88	0.33	12	0.56	2196.00	53170.00	172000	20230421	-89.94	16240	20231024	6.59	172000	-89.94	20230421	16240	6.59	20231024	172000	-89.94	20230421	16240	6.59	20231024	0.08	N	003100	1000	66 억	490647	N	N	1301	N	N
139	20231107	150137	57	100.00	KSQ150	운송	N	N	N	N	N	17150	-630	5	-3.54	557967340	32318	123.80	17870	17880	16890	23100	12450	17780	17264.91	7.43	-4736	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1132	7.81	0.32	12	0.49	2196.00	53170.00	172000	20230421	-90.03	16240	20231024	5.60	172000	-90.03	20230421	16240	5.60	20231024	172000	-90.03	20230421	16240	5.60	20231024	0.08	N	003100	1000	66 억	490647	N	N	3161	N	N
140	20231107	140137	57	100.00	KSQ150	운송	N	N	N	N	N	17060	-720	5	-4.05	507230980	29361	112.48	17870	17880	16890	23100	12450	17780	17275.67	7.43	-4779	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1126	7.77	0.32	12	0.44	2196.00	53170.00	172000	20230421	-90.08	16240	20231024	5.05	172000	-90.08	20230421	16240	5.05	20231024	172000	-90.08	20230421	16240	5.05	20231024	0.08	N	003100	1000	66 억	490647	N	N	3161	N	N
141	20231107	130137	57	100.00	KSQ150	운송	N	N	N	N	N	17080	-700	5	-3.94	472246120	27314	104.64	17870	17880	16890	23100	12450	17780	17289.53	7.43	-4296	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1127	7.78	0.32	12	0.41	2196.00	53170.00	172000	20230421	-90.07	16240	20231024	5.17	172000	-90.07	20230421	16240	5.17	20231024	172000	-90.07	20230421	16240	5.17	20231024	0.08	N	003100	1000	66 억	490647	N	N	3161	N	N
142	20231107	120137	57	100.00	KSQ150	운송	N	N	N	N	N	17150	-630	5	-3.54	331383840	19043	72.95	17870	17880	17150	23100	12450	17780	17401.87	7.43	-3529	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1132	7.81	0.32	12	0.29	2196.00	53170.00	172000	20230421	-90.03	16240	20231024	5.60	172000	-90.03	20230421	16240	5.60	20231024	172000	-90.03	20230421	16240	5.60	20231024	0.08	N	003100	1000	66 억	490647	N	N	3161	N	N
143	20231107	110138	57	100.00	KSQ150	운송	N	N	N	N	N	17340	-440	5	-2.47	234615550	13432	51.46	17870	17880	17320	23100	12450	17780	17466.91	7.43	-2836	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1144	7.90	0.33	12	0.20	2196.00	53170.00	172000	20230421	-89.92	16240	20231024	6.77	172000	-89.92	20230421	16240	6.77	20231024	172000	-89.92	20230421	16240	6.77	20231024	0.08	N	003100	1000	66 억	490647	N	N	3161	N	N
144	20231107	100139	57	100.00	KSQ150	운송	N	N	N	N	N	17490	-290	5	-1.63	122721520	7005	26.83	17870	17880	17440	23100	12450	17780	17519.13	7.43	-2105	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1154	7.96	0.33	12	0.11	2196.00	53170.00	172000	20230421	-89.83	16240	20231024	7.70	172000	-89.83	20230421	16240	7.70	20231024	172000	-89.83	20230421	16240	7.70	20231024	0.08	N	003100	1000	66 억	490647	N	N	3161	N	N
145	20231107	090136	57	100.00	KSQ150	운송	N	N	N	N	N	17850	70	2	0.39	5138360	288	1.10	17870	17880	17780	23100	12450	17780	17841.53	7.43	-106	18113	17946	17613	17446	17113	18030	17530	66	5320	1000	12440	10	1	6600000	1178	8.13	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.91	172000	-89.62	20230421	16240	9.91	20231024	172000	-89.62	20230421	16240	9.91	20231024	0.08	N	003100	1000	66 억	490647	N	N	3161	N	N
146	20231106	160136	57	100.00	KSQ150	운송	N	N	N	N	N	17780	380	2	2.18	458795240	26104	117.40	17590	17780	17280	22600	12180	17400	17575.66	7.26	12079	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1173	8.10	0.33	12	0.40	2196.00	53170.00	172000	20230421	-89.66	16240	20231024	9.48	172000	-89.66	20230421	16240	9.48	20231024	172000	-89.66	20230421	16240	9.48	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3161	N	N
147	20231106	150135	57	100.00	KSQ150	운송	N	N	N	N	N	17650	250	2	1.44	427130110	24317	109.36	17590	17780	17280	22600	12180	17400	17565.08	7.26	10754	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1165	8.04	0.33	12	0.37	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.68	172000	-89.74	20230421	16240	8.68	20231024	172000	-89.74	20230421	16240	8.68	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3512	N	N
148	20231106	140135	57	100.00	KSQ150	운송	N	N	N	N	N	17740	340	2	1.95	406834490	23169	104.20	17590	17780	17280	22600	12180	17400	17559.43	7.26	10811	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1171	8.08	0.33	12	0.35	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.24	172000	-89.69	20230421	16240	9.24	20231024	172000	-89.69	20230421	16240	9.24	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3512	N	N
149	20231106	130136	57	100.00	KSQ150	운송	N	N	N	N	N	17670	270	2	1.55	342002860	19512	87.75	17590	17710	17280	22600	12180	17400	17527.82	7.26	10329	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1166	8.05	0.33	12	0.30	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.81	172000	-89.73	20230421	16240	8.81	20231024	172000	-89.73	20230421	16240	8.81	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3512	N	N
150	20231106	120136	57	100.00	KSQ150	운송	N	N	N	N	N	17610	210	2	1.21	321302200	18338	82.47	17590	17710	17280	22600	12180	17400	17521.11	7.26	9565	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1162	8.02	0.33	12	0.28	2196.00	53170.00	172000	20230421	-89.76	16240	20231024	8.44	172000	-89.76	20230421	16240	8.44	20231024	172000	-89.76	20230421	16240	8.44	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3512	N	N
151	20231106	110136	57	100.00	KSQ150	운송	N	N	N	N	N	17560	160	2	0.92	276690000	15801	71.06	17590	17710	17280	22600	12180	17400	17510.92	7.26	9136	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1159	8.00	0.33	12	0.24	2196.00	53170.00	172000	20230421	-89.79	16240	20231024	8.13	172000	-89.79	20230421	16240	8.13	20231024	172000	-89.79	20230421	16240	8.13	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3512	N	N
152	20231106	100132	57	100.00	KSQ150	운송	N	N	N	N	N	17580	180	2	1.03	180436420	10322	46.42	17590	17660	17280	22600	12180	17400	17480.76	7.26	6746	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1160	8.01	0.33	12	0.16	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.25	172000	-89.78	20230421	16240	8.25	20231024	172000	-89.78	20230421	16240	8.25	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3512	N	N
153	20231106	090136	57	100.00	KSQ150	운송	N	N	N	N	N	17590	190	2	1.09	11925530	678	3.05	17590	17600	17530	22600	12180	17400	17589.28	7.26	144	17680	17540	17290	17150	16900	17415	17025	66	5200	1000	12180	10	1	6600000	1161	8.01	0.33	12	0.01	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.31	172000	-89.77	20230421	16240	8.31	20231024	172000	-89.77	20230421	16240	8.31	20231024	0.08	Y	003100	1000	66 억	478900	N	N	3512	N	N
154	20231103	160134	57	100.00	KSQ150	운송	N	N	N	N	N	17400	170	2	0.99	378459100	21972	91.41	17430	17430	17040	22350	12070	17230	17224.61	7.17	5353	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1148	7.92	0.33	12	0.33	2196.00	53170.00	172000	20230421	-89.88	16240	20231024	7.14	172000	-89.88	20230421	16240	7.14	20231024	172000	-89.88	20230421	16240	7.14	20231024	0.08	Y	003100	1000	66 억	473333	N	N	3512	N	N
155	20231103	150135	57	100.00	KSQ150	운송	N	N	N	N	N	17320	90	2	0.52	347491690	20189	83.99	17430	17430	17040	22350	12070	17230	17211.93	7.17	5547	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1143	7.89	0.33	12	0.31	2196.00	53170.00	172000	20230421	-89.93	16240	20231024	6.65	172000	-89.93	20230421	16240	6.65	20231024	172000	-89.93	20230421	16240	6.65	20231024	0.08	Y	003100	1000	66 억	473333	N	N	1507	N	N
156	20231103	140134	57	100.00	KSQ150	운송	N	N	N	N	N	17360	130	2	0.75	326668930	18986	78.99	17430	17430	17040	22350	12070	17230	17205.78	7.17	5000	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1146	7.91	0.33	12	0.29	2196.00	53170.00	172000	20230421	-89.91	16240	20231024	6.90	172000	-89.91	20230421	16240	6.90	20231024	172000	-89.91	20230421	16240	6.90	20231024	0.08	Y	003100	1000	66 억	473333	N	N	1507	N	N
157	20231103	130134	57	100.00	KSQ150	운송	N	N	N	N	N	17260	30	2	0.17	258998340	15065	62.67	17430	17430	17040	22350	12070	17230	17192.06	7.17	3665	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1139	7.86	0.32	12	0.23	2196.00	53170.00	172000	20230421	-89.97	16240	20231024	6.28	172000	-89.97	20230421	16240	6.28	20231024	172000	-89.97	20230421	16240	6.28	20231024	0.08	Y	003100	1000	66 억	473333	N	N	1507	N	N
158	20231103	120135	57	100.00	KSQ150	운송	N	N	N	N	N	17320	90	2	0.52	218982640	12757	53.07	17430	17430	17040	22350	12070	17230	17165.68	7.17	2525	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1143	7.89	0.33	12	0.19	2196.00	53170.00	172000	20230421	-89.93	16240	20231024	6.65	172000	-89.93	20230421	16240	6.65	20231024	172000	-89.93	20230421	16240	6.65	20231024	0.08	Y	003100	1000	66 억	473333	N	N	1507	N	N
159	20231103	110136	57	100.00	KSQ150	운송	N	N	N	N	N	17230	0	3	0.00	178443500	10413	43.32	17430	17430	17040	22350	12070	17230	17136.61	7.17	1526	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1137	7.85	0.32	12	0.16	2196.00	53170.00	172000	20230421	-89.98	16240	20231024	6.10	172000	-89.98	20230421	16240	6.10	20231024	172000	-89.98	20230421	16240	6.10	20231024	0.08	Y	003100	1000	66 억	473333	N	N	1507	N	N
160	20231103	100135	57	100.00	KSQ150	운송	N	N	N	N	N	17130	-100	5	-0.58	147579350	8620	35.86	17430	17430	17040	22350	12070	17230	17120.57	7.17	846	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1131	7.80	0.32	12	0.13	2196.00	53170.00	172000	20230421	-90.04	16240	20231024	5.48	172000	-90.04	20230421	16240	5.48	20231024	172000	-90.04	20230421	16240	5.48	20231024	0.08	Y	003100	1000	66 억	473333	N	N	1507	N	N
161	20231103	090135	57	100.00	KSQ150	운송	N	N	N	N	N	17080	-150	5	-0.87	17216610	996	4.14	17430	17430	17040	22350	12070	17230	17285.75	7.17	-560	17610	17420	17260	17070	16910	17515	17165	66	5120	1000	12060	10	1	6600000	1127	7.78	0.32	12	0.02	2196.00	53170.00	172000	20230421	-90.07	16240	20231024	5.17	172000	-90.07	20230421	16240	5.17	20231024	172000	-90.07	20230421	16240	5.17	20231024	0.08	Y	003100	1000	66 억	473333	N	N	1507	N	N
162	20231102	160134	57	100.00	KSQ150	운송	N	N	N	N	N	17230	210	2	1.23	414776800	24032	96.77	17100	17450	17100	22100	11920	17020	17259.35	7.13	2922	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1137	7.85	0.32	12	0.36	2196.00	53170.00	172000	20230421	-89.98	16240	20231024	6.10	172000	-89.98	20230421	16240	6.10	20231024	172000	-89.98	20230421	16240	6.10	20231024	0.08	Y	003100	1000	66 억	470717	N	N	1507	N	N
163	20231102	150135	57	100.00	KSQ150	운송	N	N	N	N	N	17180	160	2	0.94	394286320	22843	91.99	17100	17450	17100	22100	11920	17020	17260.71	7.13	2971	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1134	7.82	0.32	12	0.35	2196.00	53170.00	172000	20230421	-90.01	16240	20231024	5.79	172000	-90.01	20230421	16240	5.79	20231024	172000	-90.01	20230421	16240	5.79	20231024	0.08	Y	003100	1000	66 억	470717	N	N	3601	N	N
164	20231102	140134	57	100.00	KSQ150	운송	N	N	N	N	N	17180	160	2	0.94	329937660	19092	76.88	17100	17450	17100	22100	11920	17020	17281.46	7.13	3299	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1134	7.82	0.32	12	0.29	2196.00	53170.00	172000	20230421	-90.01	16240	20231024	5.79	172000	-90.01	20230421	16240	5.79	20231024	172000	-90.01	20230421	16240	5.79	20231024	0.08	Y	003100	1000	66 억	470717	N	N	3601	N	N
165	20231102	130134	57	100.00	KSQ150	운송	N	N	N	N	N	17180	160	2	0.94	316026640	18283	73.62	17100	17450	17100	22100	11920	17020	17285.27	7.13	3761	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1134	7.82	0.32	12	0.28	2196.00	53170.00	172000	20230421	-90.01	16240	20231024	5.79	172000	-90.01	20230421	16240	5.79	20231024	172000	-90.01	20230421	16240	5.79	20231024	0.08	Y	003100	1000	66 억	470717	N	N	3601	N	N
166	20231102	120134	57	100.00	KSQ150	운송	N	N	N	N	N	17170	150	2	0.88	283803980	16406	66.07	17100	17450	17100	22100	11920	17020	17298.79	7.13	4719	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1133	7.82	0.32	12	0.25	2196.00	53170.00	172000	20230421	-90.02	16240	20231024	5.73	172000	-90.02	20230421	16240	5.73	20231024	172000	-90.02	20230421	16240	5.73	20231024	0.08	Y	003100	1000	66 억	470717	N	N	3601	N	N
167	20231102	110132	57	100.00	KSQ150	운송	N	N	N	N	N	17270	250	2	1.47	259248070	14979	60.32	17100	17450	17100	22100	11920	17020	17307.44	7.13	4974	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1140	7.86	0.32	12	0.23	2196.00	53170.00	172000	20230421	-89.96	16240	20231024	6.34	172000	-89.96	20230421	16240	6.34	20231024	172000	-89.96	20230421	16240	6.34	20231024	0.08	Y	003100	1000	66 억	470717	N	N	3601	N	N
168	20231102	100134	57	100.00	KSQ150	운송	N	N	N	N	N	17320	300	2	1.76	189417480	10949	44.09	17100	17450	17100	22100	11920	17020	17299.98	7.13	5139	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1143	7.89	0.33	12	0.17	2196.00	53170.00	172000	20230421	-89.93	16240	20231024	6.65	172000	-89.93	20230421	16240	6.65	20231024	172000	-89.93	20230421	16240	6.65	20231024	0.08	Y	003100	1000	66 억	470717	N	N	3601	N	N
169	20231102	090134	57	100.00	KSQ150	운송	N	N	N	N	N	17260	240	2	1.41	6490300	378	1.52	17100	17290	17100	22100	11920	17020	17170.11	7.13	-48	17700	17360	17050	16710	16400	17530	16880	66	5080	1000	11910	10	1	6600000	1139	7.86	0.32	12	0.01	2196.00	53170.00	172000	20230421	-89.97	16240	20231024	6.28	172000	-89.97	20230421	16240	6.28	20231024	172000	-89.97	20230421	16240	6.28	20231024	0.08	Y	003100	1000	66 억	470717	N	N	3601	N	N
170	20231101	160133	57	100.00	KSQ150	운송	N	N	N	N	N	17020	220	2	1.31	421147420	24695	80.49	16740	17390	16740	21800	11760	16800	17053.96	7.06	5483	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1123	7.75	0.32	12	0.37	2196.00	53170.00	172000	20230421	-90.10	16240	20231024	4.80	172000	-90.10	20230421	16240	4.80	20231024	172000	-90.10	20230421	16240	4.80	20231024	0.08	Y	003100	1000	66 억	465655	N	N	3601	N	N
171	20231101	150134	57	100.00	KSQ150	운송	N	N	N	N	N	17000	200	2	1.19	403967590	23686	77.20	16740	17390	16740	21800	11760	16800	17055.12	7.06	5627	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1122	7.74	0.32	12	0.36	2196.00	53170.00	172000	20230421	-90.12	16240	20231024	4.68	172000	-90.12	20230421	16240	4.68	20231024	172000	-90.12	20230421	16240	4.68	20231024	0.08	Y	003100	1000	66 억	465655	N	N	4924	N	N
172	20231101	140133	57	100.00	KSQ150	운송	N	N	N	N	N	17070	270	2	1.61	284399490	16636	54.22	16740	17390	16740	21800	11760	16800	17095.42	7.06	4365	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1127	7.77	0.32	12	0.25	2196.00	53170.00	172000	20230421	-90.08	16240	20231024	5.11	172000	-90.08	20230421	16240	5.11	20231024	172000	-90.08	20230421	16240	5.11	20231024	0.08	Y	003100	1000	66 억	465655	N	N	4924	N	N
173	20231101	130135	57	100.00	KSQ150	운송	N	N	N	N	N	17100	300	2	1.79	259473820	15176	49.47	16740	17390	16740	21800	11760	16800	17097.64	7.06	5426	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1129	7.79	0.32	12	0.23	2196.00	53170.00	172000	20230421	-90.06	16240	20231024	5.30	172000	-90.06	20230421	16240	5.30	20231024	172000	-90.06	20230421	16240	5.30	20231024	0.08	Y	003100	1000	66 억	465655	N	N	4924	N	N
174	20231101	120136	57	100.00	KSQ150	운송	N	N	N	N	N	17120	320	2	1.90	247432970	14473	47.17	16740	17390	16740	21800	11760	16800	17096.18	7.06	5694	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1130	7.80	0.32	12	0.22	2196.00	53170.00	172000	20230421	-90.05	16240	20231024	5.42	172000	-90.05	20230421	16240	5.42	20231024	172000	-90.05	20230421	16240	5.42	20231024	0.08	Y	003100	1000	66 억	465655	N	N	4924	N	N
175	20231101	110136	57	100.00	KSQ150	운송	N	N	N	N	N	17090	290	2	1.73	223356930	13064	42.58	16740	17390	16740	21800	11760	16800	17097.13	7.06	5922	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1128	7.78	0.32	12	0.20	2196.00	53170.00	172000	20230421	-90.06	16240	20231024	5.23	172000	-90.06	20230421	16240	5.23	20231024	172000	-90.06	20230421	16240	5.23	20231024	0.08	Y	003100	1000	66 억	465655	N	N	4924	N	N
176	20231101	100135	57	100.00	KSQ150	운송	N	N	N	N	N	17280	480	2	2.86	193752240	11341	36.97	16740	17390	16740	21800	11760	16800	17084.23	7.06	6204	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1140	7.87	0.32	12	0.17	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.40	172000	-89.95	20230421	16240	6.40	20231024	172000	-89.95	20230421	16240	6.40	20231024	0.08	Y	003100	1000	66 억	465655	N	N	4924	N	N
177	20231101	090135	57	100.00	KSQ150	운송	N	N	N	N	N	16770	-30	5	-0.18	27197020	1623	5.29	16740	16880	16740	21800	11760	16800	16757.25	7.06	323	17760	17280	17040	16560	16320	17160	16440	66	5000	1000	11760	10	1	6600000	1107	7.64	0.32	12	0.02	2196.00	53170.00	172000	20230421	-90.25	16240	20231024	3.26	172000	-90.25	20230421	16240	3.26	20231024	172000	-90.25	20230421	16240	3.26	20231024	0.08	Y	003100	1000	66 억	465655	N	N	4924	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History