KissMeData/215600/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240930	161004	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2805	-25	5	-0.88	988393140	352867	122.94	2855	2855	2770	3675	1985	2830	2801.02	2.26	103724	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3853	-14.92	5.30	12	0.26	-188.00	529.00	6720	20231128	-58.26	2620	20240909	7.06	6128	-54.23	20240110	2620	7.06	20240909	7260	-61.36	20231128	2620	7.06	20240909	0.37	N	215600	500	686 억	3107360	N	N	759	N	N
3	20240930	151017	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2820	-10	5	-0.35	924572760	330141	115.02	2855	2855	2770	3675	1985	2830	2800.54	2.26	97088	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3874	-15.00	5.33	12	0.24	-188.00	529.00	6720	20231128	-58.04	2620	20240909	7.63	6128	-53.98	20240110	2620	7.63	20240909	7260	-61.16	20231128	2620	7.63	20240909	0.37	N	215600	500	686 억	3107360	N	N	790	N	N
4	20240930	141017	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2820	-10	5	-0.35	786251285	280853	97.85	2855	2855	2770	3675	1985	2830	2799.51	2.26	68539	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3874	-15.00	5.33	12	0.20	-188.00	529.00	6720	20231128	-58.04	2620	20240909	7.63	6128	-53.98	20240110	2620	7.63	20240909	7260	-61.16	20231128	2620	7.63	20240909	0.37	N	215600	500	686 억	3107360	N	N	790	N	N
5	20240930	131012	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2820	-10	5	-0.35	741633890	265002	92.33	2855	2855	2770	3675	1985	2830	2798.60	2.26	65656	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3874	-15.00	5.33	12	0.19	-188.00	529.00	6720	20231128	-58.04	2620	20240909	7.63	6128	-53.98	20240110	2620	7.63	20240909	7260	-61.16	20231128	2620	7.63	20240909	0.37	N	215600	500	686 억	3107360	N	N	790	N	N
6	20240930	121008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2785	-45	5	-1.59	562404760	200962	70.01	2855	2855	2770	3675	1985	2830	2798.56	2.26	18382	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3826	-14.81	5.26	12	0.15	-188.00	529.00	6720	20231128	-58.56	2620	20240909	6.30	6128	-54.55	20240110	2620	6.30	20240909	7260	-61.64	20231128	2620	6.30	20240909	0.37	N	215600	500	686 억	3107360	N	N	790	N	N
7	20240930	111007	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2795	-35	5	-1.24	468697350	167255	58.27	2855	2855	2775	3675	1985	2830	2802.29	2.26	12773	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3839	-14.87	5.28	12	0.12	-188.00	529.00	6720	20231128	-58.41	2620	20240909	6.68	6128	-54.39	20240110	2620	6.68	20240909	7260	-61.50	20231128	2620	6.68	20240909	0.37	N	215600	500	686 억	3107360	N	N	790	N	N
8	20240930	101004	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2800	-30	5	-1.06	279189480	99304	34.60	2855	2855	2785	3675	1985	2830	2811.46	2.26	10539	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3846	-14.89	5.29	12	0.07	-188.00	529.00	6720	20231128	-58.33	2620	20240909	6.87	6128	-54.31	20240110	2620	6.87	20240909	7260	-61.43	20231128	2620	6.87	20240909	0.37	N	215600	500	686 억	3107360	N	N	790	N	N
9	20240930	090924	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2835	5	2	0.18	50832615	17863	6.22	2855	2855	2815	3675	1985	2830	2845.69	2.26	4901	2900	2865	2840	2805	2780	2852	2792	687	845	500	2030	5	1	137367125	3894	-15.08	5.36	12	0.01	-188.00	529.00	6720	20231128	-57.81	2620	20240909	8.21	6128	-53.74	20240110	2620	8.21	20240909	7260	-60.95	20231128	2620	8.21	20240909	0.37	N	215600	500	686 억	3107360	N	N	790	N	N
10	20240927	161013	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2830	-30	5	-1.05	799061560	281703	51.98	2870	2875	2815	3715	2005	2860	2836.56	2.65	-91312	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3887	-15.05	5.35	12	0.21	-188.00	529.00	6720	20231128	-57.89	2620	20240909	8.02	6128	-53.82	20240110	2620	8.02	20240909	7260	-61.02	20231128	2620	8.02	20240909	0.36	N	215600	500	686 억	3638452	N	N	790	N	N
11	20240927	151015	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2825	-35	5	-1.22	716021760	252278	46.55	2870	2875	2820	3715	2005	2860	2838.23	2.65	-83740	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3881	-15.03	5.34	12	0.18	-188.00	529.00	6720	20231128	-57.96	2620	20240909	7.82	6128	-53.90	20240110	2620	7.82	20240909	7260	-61.09	20231128	2620	7.82	20240909	0.36	N	215600	500	686 억	3638452	N	N	641	N	N
12	20240927	141023	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2835	-25	5	-0.87	564177120	198583	36.64	2870	2875	2820	3715	2005	2860	2841.01	2.65	-65077	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3894	-15.08	5.36	12	0.14	-188.00	529.00	6720	20231128	-57.81	2620	20240909	8.21	6128	-53.74	20240110	2620	8.21	20240909	7260	-60.95	20231128	2620	8.21	20240909	0.36	N	215600	500	686 억	3638452	N	N	641	N	N
13	20240927	131016	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2845	-15	5	-0.52	519716015	182891	33.75	2870	2875	2820	3715	2005	2860	2841.67	2.65	-64117	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3908	-15.13	5.38	12	0.13	-188.00	529.00	6720	20231128	-57.66	2620	20240909	8.59	6128	-53.57	20240110	2620	8.59	20240909	7260	-60.81	20231128	2620	8.59	20240909	0.36	N	215600	500	686 억	3638452	N	N	641	N	N
14	20240927	121010	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2830	-30	5	-1.05	451419075	158761	29.30	2870	2875	2825	3715	2005	2860	2843.39	2.65	-60933	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3887	-15.05	5.35	12	0.12	-188.00	529.00	6720	20231128	-57.89	2620	20240909	8.02	6128	-53.82	20240110	2620	8.02	20240909	7260	-61.02	20231128	2620	8.02	20240909	0.36	N	215600	500	686 억	3638452	N	N	641	N	N
15	20240927	111013	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2840	-20	5	-0.70	386135780	135710	25.04	2870	2875	2825	3715	2005	2860	2845.30	2.65	-58489	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3901	-15.11	5.37	12	0.10	-188.00	529.00	6720	20231128	-57.74	2620	20240909	8.40	6128	-53.66	20240110	2620	8.40	20240909	7260	-60.88	20231128	2620	8.40	20240909	0.36	N	215600	500	686 억	3638452	N	N	641	N	N
16	20240927	101011	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2845	-15	5	-0.52	261822815	91876	16.95	2870	2875	2825	3715	2005	2860	2849.74	2.65	-38347	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3908	-15.13	5.38	12	0.07	-188.00	529.00	6720	20231128	-57.66	2620	20240909	8.59	6128	-53.57	20240110	2620	8.59	20240909	7260	-60.81	20231128	2620	8.59	20240909	0.36	N	215600	500	686 억	3638452	N	N	641	N	N
17	20240927	091013	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2845	-15	5	-0.52	111080825	38904	7.18	2870	2875	2825	3715	2005	2860	2855.25	2.65	-26210	3016	2937	2851	2772	2686	2977	2812	687	855	500	2050	5	1	137367125	3908	-15.13	5.38	12	0.03	-188.00	529.00	6720	20231128	-57.66	2620	20240909	8.59	6128	-53.57	20240110	2620	8.59	20240909	7260	-60.81	20231128	2620	8.59	20240909	0.36	N	215600	500	686 억	3638452	N	N	641	N	N
18	20240926	160955	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2860	75	2	2.69	1547761375	539556	104.69	2765	2930	2765	3620	1950	2785	2868.60	2.66	18822	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3929	-15.21	5.41	12	0.39	-188.00	529.00	6720	20231128	-57.44	2620	20240909	9.16	6128	-53.33	20240110	2620	9.16	20240909	7260	-60.61	20231128	2620	9.16	20240909	0.37	N	215600	500	686 억	3660176	N	N	641	N	N
19	20240926	150959	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2855	70	2	2.51	1479655390	515730	100.07	2765	2930	2765	3620	1950	2785	2869.05	2.66	27585	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3922	-15.19	5.40	12	0.38	-188.00	529.00	6720	20231128	-57.51	2620	20240909	8.97	6128	-53.41	20240110	2620	8.97	20240909	7260	-60.67	20231128	2620	8.97	20240909	0.37	N	215600	500	686 억	3660176	N	N	4883	N	N
20	20240926	141006	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2865	80	2	2.87	1383699825	482077	93.54	2765	2930	2765	3620	1950	2785	2870.29	2.66	28510	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3936	-15.24	5.42	12	0.35	-188.00	529.00	6720	20231128	-57.37	2620	20240909	9.35	6128	-53.25	20240110	2620	9.35	20240909	7260	-60.54	20231128	2620	9.35	20240909	0.37	N	215600	500	686 억	3660176	N	N	4883	N	N
21	20240926	131004	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2875	90	2	3.23	1250134340	435359	84.47	2765	2930	2765	3620	1950	2785	2871.50	2.66	23786	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3949	-15.29	5.43	12	0.32	-188.00	529.00	6720	20231128	-57.22	2620	20240909	9.73	6128	-53.08	20240110	2620	9.73	20240909	7260	-60.40	20231128	2620	9.73	20240909	0.37	N	215600	500	686 억	3660176	N	N	4883	N	N
22	20240926	121006	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2870	85	2	3.05	1173348630	408601	79.28	2765	2930	2765	3620	1950	2785	2871.62	2.66	23487	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3942	-15.27	5.43	12	0.30	-188.00	529.00	6720	20231128	-57.29	2620	20240909	9.54	6128	-53.17	20240110	2620	9.54	20240909	7260	-60.47	20231128	2620	9.54	20240909	0.37	N	215600	500	686 억	3660176	N	N	4883	N	N
23	20240926	111006	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2870	85	2	3.05	1048412200	364932	70.81	2765	2930	2765	3620	1950	2785	2872.90	2.66	24158	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3942	-15.27	5.43	12	0.27	-188.00	529.00	6720	20231128	-57.29	2620	20240909	9.54	6128	-53.17	20240110	2620	9.54	20240909	7260	-60.47	20231128	2620	9.54	20240909	0.37	N	215600	500	686 억	3660176	N	N	4883	N	N
24	20240926	101007	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2865	80	2	2.87	905686130	315185	61.16	2765	2930	2765	3620	1950	2785	2873.51	2.66	19305	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3936	-15.24	5.42	12	0.23	-188.00	529.00	6720	20231128	-57.37	2620	20240909	9.35	6128	-53.25	20240110	2620	9.35	20240909	7260	-60.54	20231128	2620	9.35	20240909	0.37	N	215600	500	686 억	3660176	N	N	4883	N	N
25	20240926	091004	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2890	105	2	3.77	442209105	154698	30.02	2765	2930	2765	3620	1950	2785	2858.53	2.66	42136	2885	2835	2810	2760	2735	2822	2747	687	835	500	2000	5	1	137367125	3970	-15.37	5.46	12	0.11	-188.00	529.00	6720	20231128	-56.99	2620	20240909	10.31	6128	-52.84	20240110	2620	10.31	20240909	7260	-60.19	20231128	2620	10.31	20240909	0.37	N	215600	500	686 억	3660176	N	N	4883	N	N
26	20240925	160954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2785	-45	5	-1.59	1439043920	509982	199.81	2860	2860	2785	3675	1985	2830	2821.98	2.67	-16789	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3826	-14.81	5.26	12	0.37	-188.00	529.00	6720	20231128	-58.56	2620	20240909	6.30	6128	-54.55	20240110	2620	6.30	20240909	7260	-61.64	20231128	2620	6.30	20240909	0.34	N	215600	500	686 억	3666624	N	N	4883	N	N
27	20240925	151001	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2795	-35	5	-1.24	1287456425	455638	178.52	2860	2860	2790	3675	1985	2830	2825.61	2.67	-2995	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3839	-14.87	5.28	12	0.33	-188.00	529.00	6720	20231128	-58.41	2620	20240909	6.68	6128	-54.39	20240110	2620	6.68	20240909	7260	-61.50	20231128	2620	6.68	20240909	0.34	N	215600	500	686 억	3666624	N	N	3633	N	N
28	20240925	141002	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	942926345	333119	130.52	2860	2860	2810	3675	1985	2830	2830.60	2.67	-5951	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3881	-15.03	5.34	12	0.24	-188.00	529.00	6720	20231128	-57.96	2620	20240909	7.82	6128	-53.90	20240110	2620	7.82	20240909	7260	-61.09	20231128	2620	7.82	20240909	0.34	N	215600	500	686 억	3666624	N	N	3633	N	N
29	20240925	131001	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	856338660	302459	118.50	2860	2860	2810	3675	1985	2830	2831.26	2.67	-2973	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3881	-15.03	5.34	12	0.22	-188.00	529.00	6720	20231128	-57.96	2620	20240909	7.82	6128	-53.90	20240110	2620	7.82	20240909	7260	-61.09	20231128	2620	7.82	20240909	0.34	N	215600	500	686 억	3666624	N	N	3633	N	N
30	20240925	121003	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2830	0	3	0.00	725519835	256113	100.35	2860	2860	2820	3675	1985	2830	2832.81	2.67	-6375	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3887	-15.05	5.35	12	0.19	-188.00	529.00	6720	20231128	-57.89	2620	20240909	8.02	6128	-53.82	20240110	2620	8.02	20240909	7260	-61.02	20231128	2620	8.02	20240909	0.34	N	215600	500	686 억	3666624	N	N	3633	N	N
31	20240925	110959	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2835	5	2	0.18	654117755	230889	90.46	2860	2860	2820	3675	1985	2830	2833.04	2.67	2260	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3894	-15.08	5.36	12	0.17	-188.00	529.00	6720	20231128	-57.81	2620	20240909	8.21	6128	-53.74	20240110	2620	8.21	20240909	7260	-60.95	20231128	2620	8.21	20240909	0.34	N	215600	500	686 억	3666624	N	N	3633	N	N
32	20240925	100956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2835	5	2	0.18	280154075	98824	38.72	2860	2860	2820	3675	1985	2830	2834.88	2.67	-30084	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3894	-15.08	5.36	12	0.07	-188.00	529.00	6720	20231128	-57.81	2620	20240909	8.21	6128	-53.74	20240110	2620	8.21	20240909	7260	-60.95	20231128	2620	8.21	20240909	0.34	N	215600	500	686 억	3666624	N	N	3633	N	N
33	20240925	091007	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2840	10	2	0.35	65045920	22864	8.96	2860	2860	2830	3675	1985	2830	2844.91	2.67	-1676	2883	2856	2838	2811	2793	2870	2825	687	845	500	2030	5	1	137367125	3901	-15.11	5.37	12	0.02	-188.00	529.00	6720	20231128	-57.74	2620	20240909	8.40	6128	-53.66	20240110	2620	8.40	20240909	7260	-60.88	20231128	2620	8.40	20240909	0.34	N	215600	500	686 억	3666624	N	N	3633	N	N
34	20240924	160952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2830	-5	5	-0.18	719848305	253420	64.68	2825	2865	2820	3685	1985	2835	2840.56	2.68	-243	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3887	-15.05	5.35	12	0.18	-188.00	529.00	6720	20231128	-57.89	2620	20240909	8.02	6128	-53.82	20240110	2620	8.02	20240909	7260	-61.02	20231128	2620	8.02	20240909	0.35	N	215600	500	686 억	3681547	N	N	3633	N	N
35	20240924	150955	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2830	-5	5	-0.18	657255705	231313	59.04	2825	2865	2820	3685	1985	2835	2841.44	2.68	4239	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3887	-15.05	5.35	12	0.17	-188.00	529.00	6720	20231128	-57.89	2620	20240909	8.02	6128	-53.82	20240110	2620	8.02	20240909	7260	-61.02	20231128	2620	8.02	20240909	0.35	N	215600	500	686 억	3681547	N	N	10514	N	N
36	20240924	140945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2840	5	2	0.18	578688285	203609	51.96	2825	2865	2820	3685	1985	2835	2842.19	2.68	5785	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3901	-15.11	5.37	12	0.15	-188.00	529.00	6720	20231128	-57.74	2620	20240909	8.40	6128	-53.66	20240110	2620	8.40	20240909	7260	-60.88	20231128	2620	8.40	20240909	0.35	N	215600	500	686 억	3681547	N	N	10514	N	N
37	20240924	130955	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2830	-5	5	-0.18	521303510	183397	46.81	2825	2865	2820	3685	1985	2835	2842.53	2.68	1876	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3887	-15.05	5.35	12	0.13	-188.00	529.00	6720	20231128	-57.89	2620	20240909	8.02	6128	-53.82	20240110	2620	8.02	20240909	7260	-61.02	20231128	2620	8.02	20240909	0.35	N	215600	500	686 억	3681547	N	N	10514	N	N
38	20240924	120948	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2840	5	2	0.18	474697195	166972	42.61	2825	2865	2820	3685	1985	2835	2843.02	2.68	8135	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3901	-15.11	5.37	12	0.12	-188.00	529.00	6720	20231128	-57.74	2620	20240909	8.40	6128	-53.66	20240110	2620	8.40	20240909	7260	-60.88	20231128	2620	8.40	20240909	0.35	N	215600	500	686 억	3681547	N	N	10514	N	N
39	20240924	110956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2860	25	2	0.88	400022325	140722	35.91	2825	2865	2820	3685	1985	2835	2842.70	2.68	7079	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3929	-15.21	5.41	12	0.10	-188.00	529.00	6720	20231128	-57.44	2620	20240909	9.16	6128	-53.33	20240110	2620	9.16	20240909	7260	-60.61	20231128	2620	9.16	20240909	0.35	N	215600	500	686 억	3681547	N	N	10514	N	N
40	20240924	100954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2860	25	2	0.88	268932010	94807	24.20	2825	2860	2820	3685	1985	2835	2836.64	2.68	-1620	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3929	-15.21	5.41	12	0.07	-188.00	529.00	6720	20231128	-57.44	2620	20240909	9.16	6128	-53.33	20240110	2620	9.16	20240909	7260	-60.61	20231128	2620	9.16	20240909	0.35	N	215600	500	686 억	3681547	N	N	10514	N	N
41	20240924	090958	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2835	0	3	0.00	31648230	11175	2.85	2825	2860	2825	3685	1985	2835	2831.77	2.68	2340	2928	2881	2858	2811	2788	2870	2800	687	850	500	2040	5	1	137367125	3894	-15.08	5.36	12	0.01	-188.00	529.00	6720	20231128	-57.81	2620	20240909	8.21	6128	-53.74	20240110	2620	8.21	20240909	7260	-60.95	20231128	2620	8.21	20240909	0.35	N	215600	500	686 억	3681547	N	N	10514	N	N
42	20240923	160951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2835	-40	5	-1.39	1103666580	385752	61.58	2900	2905	2835	3735	2015	2875	2861.13	2.74	-75832	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3894	-15.08	5.36	12	0.28	-188.00	529.00	6720	20231128	-57.81	2620	20240909	8.21	6128	-53.74	20240110	2620	8.21	20240909	7260	-60.95	20231128	2620	8.21	20240909	0.36	N	215600	500	686 억	3761371	N	N	9907	N	N
43	20240923	150953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2850	-25	5	-0.87	1009108910	352436	56.26	2900	2905	2835	3735	2015	2875	2863.24	2.74	-74382	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3915	-15.16	5.39	12	0.26	-188.00	529.00	6720	20231128	-57.59	2620	20240909	8.78	6128	-53.49	20240110	2620	8.78	20240909	7260	-60.74	20231128	2620	8.78	20240909	0.36	N	215600	500	686 억	3761371	N	N	19729	N	N
44	20240923	140958	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2855	-20	5	-0.70	828087910	288771	46.10	2900	2905	2845	3735	2015	2875	2867.63	2.74	-73092	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3922	-15.19	5.40	12	0.21	-188.00	529.00	6720	20231128	-57.51	2620	20240909	8.97	6128	-53.41	20240110	2620	8.97	20240909	7260	-60.67	20231128	2620	8.97	20240909	0.36	N	215600	500	686 억	3761371	N	N	19729	N	N
45	20240923	130954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2870	-5	5	-0.17	671667595	234010	37.36	2900	2905	2850	3735	2015	2875	2870.25	2.74	-43766	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3942	-15.27	5.43	12	0.17	-188.00	529.00	6720	20231128	-57.29	2620	20240909	9.54	6128	-53.17	20240110	2620	9.54	20240909	7260	-60.47	20231128	2620	9.54	20240909	0.36	N	215600	500	686 억	3761371	N	N	19729	N	N
46	20240923	120955	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2875	0	3	0.00	599836455	209004	33.36	2900	2905	2850	3735	2015	2875	2869.98	2.74	-40917	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3949	-15.29	5.43	12	0.15	-188.00	529.00	6720	20231128	-57.22	2620	20240909	9.73	6128	-53.08	20240110	2620	9.73	20240909	7260	-60.40	20231128	2620	9.73	20240909	0.36	N	215600	500	686 억	3761371	N	N	19729	N	N
47	20240923	110954	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2870	-5	5	-0.17	533947800	186022	29.69	2900	2905	2850	3735	2015	2875	2870.35	2.74	-31920	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3942	-15.27	5.43	12	0.14	-188.00	529.00	6720	20231128	-57.29	2620	20240909	9.54	6128	-53.17	20240110	2620	9.54	20240909	7260	-60.47	20231128	2620	9.54	20240909	0.36	N	215600	500	686 억	3761371	N	N	19729	N	N
48	20240923	100953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2875	0	3	0.00	354351035	123220	19.67	2900	2905	2850	3735	2015	2875	2875.76	2.74	-31560	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3949	-15.29	5.43	12	0.09	-188.00	529.00	6720	20231128	-57.22	2620	20240909	9.73	6128	-53.08	20240110	2620	9.73	20240909	7260	-60.40	20231128	2620	9.73	20240909	0.36	N	215600	500	686 억	3761371	N	N	19729	N	N
49	20240923	090953	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2855	-20	5	-0.70	135375170	46984	7.50	2900	2905	2850	3735	2015	2875	2881.30	2.74	-6615	2955	2915	2860	2820	2765	2935	2840	687	860	500	2070	5	1	137367125	3922	-15.19	5.40	12	0.03	-188.00	529.00	6720	20231128	-57.51	2620	20240909	8.97	6128	-53.41	20240110	2620	8.97	20240909	7260	-60.67	20231128	2620	8.97	20240909	0.36	N	215600	500	686 억	3761371	N	N	19729	N	N
50	20240913	160905	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2775	55	2	2.02	1718566110	633185	92.77	2735	2775	2660	3535	1905	2720	2714.14	2.76	-13582	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3812	-14.76	5.25	12	0.46	-188.00	529.00	6720	20231128	-58.71	2620	20240909	5.92	6128	-54.72	20240110	2620	5.92	20240909	7260	-61.78	20231128	2620	5.92	20240909	0.36	N	215600	500	686 억	3797522	N	N	8150	N	N
51	20240913	150913	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2760	40	2	1.47	1592423080	587621	86.09	2735	2770	2660	3535	1905	2720	2709.95	2.76	-15540	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3791	-14.68	5.22	12	0.43	-188.00	529.00	6720	20231128	-58.93	2620	20240909	5.34	6128	-54.96	20240110	2620	5.34	20240909	7260	-61.98	20231128	2620	5.34	20240909	0.36	N	215600	500	686 억	3797522	N	N	207	N	N
52	20240913	140916	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2765	45	2	1.65	1414422310	522962	76.62	2735	2770	2660	3535	1905	2720	2704.64	2.76	-26340	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3798	-14.71	5.23	12	0.38	-188.00	529.00	6720	20231128	-58.85	2620	20240909	5.53	6128	-54.88	20240110	2620	5.53	20240909	7260	-61.91	20231128	2620	5.53	20240909	0.36	N	215600	500	686 억	3797522	N	N	207	N	N
53	20240913	130909	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2760	40	2	1.47	1251355065	463784	67.95	2735	2765	2660	3535	1905	2720	2698.14	2.76	-42045	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3791	-14.68	5.22	12	0.34	-188.00	529.00	6720	20231128	-58.93	2620	20240909	5.34	6128	-54.96	20240110	2620	5.34	20240909	7260	-61.98	20231128	2620	5.34	20240909	0.36	N	215600	500	686 억	3797522	N	N	207	N	N
54	20240913	120910	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2720	0	3	0.00	1017403785	378500	55.45	2735	2745	2660	3535	1905	2720	2687.99	2.76	-53045	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3736	-14.47	5.14	12	0.28	-188.00	529.00	6720	20231128	-59.52	2620	20240909	3.82	6128	-55.61	20240110	2620	3.82	20240909	7260	-62.53	20231128	2620	3.82	20240909	0.36	N	215600	500	686 억	3797522	N	N	207	N	N
55	20240913	110911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2705	-15	5	-0.55	884487450	329428	48.26	2735	2745	2660	3535	1905	2720	2684.92	2.76	-79920	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3716	-14.39	5.11	12	0.24	-188.00	529.00	6720	20231128	-59.75	2620	20240909	3.24	6128	-55.86	20240110	2620	3.24	20240909	7260	-62.74	20231128	2620	3.24	20240909	0.36	N	215600	500	686 억	3797522	N	N	207	N	N
56	20240913	100915	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2670	-50	5	-1.84	743763335	277236	40.62	2735	2745	2660	3535	1905	2720	2682.78	2.76	-100047	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3668	-14.20	5.05	12	0.20	-188.00	529.00	6720	20231128	-60.27	2620	20240909	1.91	6128	-56.43	20240110	2620	1.91	20240909	7260	-63.22	20231128	2620	1.91	20240909	0.36	N	215600	500	686 억	3797522	N	N	207	N	N
57	20240913	090918	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2685	-35	5	-1.29	171683705	63479	9.30	2735	2745	2685	3535	1905	2720	2704.57	2.76	-9802	2820	2770	2710	2660	2600	2795	2685	687	815	500	1950	5	1	137367125	3688	-14.28	5.08	12	0.05	-188.00	529.00	6720	20231128	-60.04	2620	20240909	2.48	6128	-56.18	20240110	2620	2.48	20240909	7260	-63.02	20231128	2620	2.48	20240909	0.36	N	215600	500	686 억	3797522	N	N	207	N	N
58	20240912	160855	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2720	90	2	3.42	1842954635	679407	145.66	2650	2760	2650	3415	1845	2630	2712.47	2.69	99959	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3736	-14.47	5.14	12	0.49	-188.00	529.00	6720	20231128	-59.52	2620	20240909	3.82	6128	-55.61	20240110	2620	3.82	20240909	7260	-62.53	20231128	2620	3.82	20240909	0.36	N	215600	500	686 억	3689796	N	N	207	N	N
59	20240912	150910	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2740	110	2	4.18	1480700915	546321	117.13	2650	2760	2650	3415	1845	2630	2710.31	2.69	124720	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3764	-14.57	5.18	12	0.40	-188.00	529.00	6720	20231128	-59.23	2620	20240909	4.58	6128	-55.29	20240110	2620	4.58	20240909	7260	-62.26	20231128	2620	4.58	20240909	0.36	N	215600	500	686 억	3689796	N	N	3711	N	N
60	20240912	140913	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2730	100	2	3.80	1220895760	451476	96.80	2650	2760	2650	3415	1845	2630	2704.23	2.69	93870	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3750	-14.52	5.16	12	0.33	-188.00	529.00	6720	20231128	-59.38	2620	20240909	4.20	6128	-55.45	20240110	2620	4.20	20240909	7260	-62.40	20231128	2620	4.20	20240909	0.36	N	215600	500	686 억	3689796	N	N	3711	N	N
61	20240912	130906	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2730	100	2	3.80	1025160710	379701	81.41	2650	2760	2650	3415	1845	2630	2699.92	2.69	78490	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3750	-14.52	5.16	12	0.28	-188.00	529.00	6720	20231128	-59.38	2620	20240909	4.20	6128	-55.45	20240110	2620	4.20	20240909	7260	-62.40	20231128	2620	4.20	20240909	0.36	N	215600	500	686 억	3689796	N	N	3711	N	N
62	20240912	120903	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2710	80	2	3.04	767194980	285216	61.15	2650	2730	2650	3415	1845	2630	2689.87	2.69	74476	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3723	-14.41	5.12	12	0.21	-188.00	529.00	6720	20231128	-59.67	2620	20240909	3.44	6128	-55.78	20240110	2620	3.44	20240909	7260	-62.67	20231128	2620	3.44	20240909	0.36	N	215600	500	686 억	3689796	N	N	3711	N	N
63	20240912	110904	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2690	60	2	2.28	610603525	227242	48.72	2650	2730	2650	3415	1845	2630	2687.02	2.69	56192	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3695	-14.31	5.09	12	0.17	-188.00	529.00	6720	20231128	-59.97	2620	20240909	2.67	6128	-56.10	20240110	2620	2.67	20240909	7260	-62.95	20231128	2620	2.67	20240909	0.36	N	215600	500	686 억	3689796	N	N	3711	N	N
64	20240912	100906	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2670	40	2	1.52	477899545	177742	38.11	2650	2730	2650	3415	1845	2630	2688.73	2.69	41885	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3668	-14.20	5.05	12	0.13	-188.00	529.00	6720	20231128	-60.27	2620	20240909	1.91	6128	-56.43	20240110	2620	1.91	20240909	7260	-63.22	20231128	2620	1.91	20240909	0.36	N	215600	500	686 억	3689796	N	N	3711	N	N
65	20240912	090906	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2695	65	2	2.47	145846605	54467	11.68	2650	2695	2650	3415	1845	2630	2677.71	2.69	11176	2793	2711	2668	2586	2543	2690	2565	687	785	500	1890	5	1	137367125	3702	-14.34	5.09	12	0.04	-188.00	529.00	6720	20231128	-59.90	2620	20240909	2.86	6128	-56.02	20240110	2620	2.86	20240909	7260	-62.88	20231128	2620	2.86	20240909	0.36	N	215600	500	686 억	3689796	N	N	3711	N	N
66	20240911	160846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2630	-20	5	-0.75	1244608025	463666	85.72	2660	2750	2625	3445	1855	2650	2684.38	2.44	20367	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3613	-13.99	4.97	12	0.34	-188.00	529.00	6720	20231128	-60.86	2620	20240909	0.38	6128	-57.08	20240110	2620	0.38	20240909	7260	-63.77	20231128	2620	0.38	20240909	0.37	N	215600	500	686 억	3348597	N	N	3711	N	N
67	20240911	150852	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2645	-5	5	-0.19	1116360495	414948	76.72	2660	2750	2625	3445	1855	2650	2690.38	2.44	14059	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3633	-14.07	5.00	12	0.30	-188.00	529.00	6720	20231128	-60.64	2620	20240909	0.95	6128	-56.84	20240110	2620	0.95	20240909	7260	-63.57	20231128	2620	0.95	20240909	0.37	N	215600	500	686 억	3348597	N	N	6449	N	N
68	20240911	140855	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2655	5	2	0.19	901740220	333754	61.70	2660	2750	2650	3445	1855	2650	2701.83	2.44	28960	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3647	-14.12	5.02	12	0.24	-188.00	529.00	6720	20231128	-60.49	2620	20240909	1.34	6128	-56.67	20240110	2620	1.34	20240909	7260	-63.43	20231128	2620	1.34	20240909	0.37	N	215600	500	686 억	3348597	N	N	6449	N	N
69	20240911	130850	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2690	40	2	1.51	784193945	289695	53.56	2660	2750	2655	3445	1855	2650	2706.99	2.44	40938	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3695	-14.31	5.09	12	0.21	-188.00	529.00	6720	20231128	-59.97	2620	20240909	2.67	6128	-56.10	20240110	2620	2.67	20240909	7260	-62.95	20231128	2620	2.67	20240909	0.37	N	215600	500	686 억	3348597	N	N	6449	N	N
70	20240911	120856	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2700	50	2	1.89	582808915	214844	39.72	2660	2750	2655	3445	1855	2650	2712.75	2.44	39266	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3709	-14.36	5.10	12	0.16	-188.00	529.00	6720	20231128	-59.82	2620	20240909	3.05	6128	-55.94	20240110	2620	3.05	20240909	7260	-62.81	20231128	2620	3.05	20240909	0.37	N	215600	500	686 억	3348597	N	N	6449	N	N
71	20240911	110845	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2715	65	2	2.45	521334095	192139	35.52	2660	2750	2655	3445	1855	2650	2713.37	2.44	38352	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3730	-14.44	5.13	12	0.14	-188.00	529.00	6720	20231128	-59.60	2620	20240909	3.63	6128	-55.70	20240110	2620	3.63	20240909	7260	-62.60	20231128	2620	3.63	20240909	0.37	N	215600	500	686 억	3348597	N	N	6449	N	N
72	20240911	100842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2725	75	2	2.83	340109235	125336	23.17	2660	2750	2655	3445	1855	2650	2713.66	2.44	36313	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3743	-14.49	5.15	12	0.09	-188.00	529.00	6720	20231128	-59.45	2620	20240909	4.01	6128	-55.53	20240110	2620	4.01	20240909	7260	-62.47	20231128	2620	4.01	20240909	0.37	N	215600	500	686 억	3348597	N	N	6449	N	N
73	20240911	090857	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2685	35	2	1.32	57875380	21659	4.00	2660	2690	2655	3445	1855	2650	2672.27	2.44	-1133	2780	2715	2680	2615	2580	2697	2597	687	795	500	1900	5	1	137367125	3688	-14.28	5.08	12	0.02	-188.00	529.00	6720	20231128	-60.04	2620	20240909	2.48	6128	-56.18	20240110	2620	2.48	20240909	7260	-63.02	20231128	2620	2.48	20240909	0.37	N	215600	500	686 억	3348597	N	N	6449	N	N
74	20240910	160846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2650	-85	5	-3.11	1427234145	530299	127.35	2740	2745	2645	3555	1915	2735	2691.45	2.50	-149028	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3640	-14.10	5.01	12	0.39	-188.00	529.00	6720	20231128	-60.57	2620	20240909	1.15	6128	-56.76	20240110	2620	1.15	20240909	7260	-63.50	20231128	2620	1.15	20240909	0.39	N	215600	500	686 억	3432393	N	N	6449	N	N
75	20240910	150855	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2650	-85	5	-3.11	1335472155	495700	119.04	2740	2745	2645	3555	1915	2735	2694.08	2.50	-149097	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3640	-14.10	5.01	12	0.36	-188.00	529.00	6720	20231128	-60.57	2620	20240909	1.15	6128	-56.76	20240110	2620	1.15	20240909	7260	-63.50	20231128	2620	1.15	20240909	0.39	N	215600	500	686 억	3432393	N	N	0	N	N
76	20240910	140848	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2685	-50	5	-1.83	1087599875	402545	96.67	2740	2745	2670	3555	1915	2735	2701.77	2.50	-133624	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3688	-14.28	5.08	12	0.29	-188.00	529.00	6720	20231128	-60.04	2620	20240909	2.48	6128	-56.18	20240110	2620	2.48	20240909	7260	-63.02	20231128	2620	2.48	20240909	0.39	N	215600	500	686 억	3432393	N	N	0	N	N
77	20240910	130847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2695	-40	5	-1.46	933240395	344918	82.83	2740	2745	2675	3555	1915	2735	2705.65	2.50	-109574	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3702	-14.34	5.09	12	0.25	-188.00	529.00	6720	20231128	-59.90	2620	20240909	2.86	6128	-56.02	20240110	2620	2.86	20240909	7260	-62.88	20231128	2620	2.86	20240909	0.39	N	215600	500	686 억	3432393	N	N	0	N	N
78	20240910	120847	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2700	-35	5	-1.28	715329290	263886	63.37	2740	2745	2690	3555	1915	2735	2710.71	2.50	-78403	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3709	-14.36	5.10	12	0.19	-188.00	529.00	6720	20231128	-59.82	2620	20240909	3.05	6128	-55.94	20240110	2620	3.05	20240909	7260	-62.81	20231128	2620	3.05	20240909	0.39	N	215600	500	686 억	3432393	N	N	0	N	N
79	20240910	110846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2715	-20	5	-0.73	659607455	243319	58.43	2740	2745	2690	3555	1915	2735	2710.83	2.50	-66707	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3730	-14.44	5.13	12	0.18	-188.00	529.00	6720	20231128	-59.60	2620	20240909	3.63	6128	-55.70	20240110	2620	3.63	20240909	7260	-62.60	20231128	2620	3.63	20240909	0.39	N	215600	500	686 억	3432393	N	N	0	N	N
80	20240910	100849	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2715	-20	5	-0.73	564870970	208591	50.09	2740	2745	2690	3555	1915	2735	2707.98	2.50	-65788	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3730	-14.44	5.13	12	0.15	-188.00	529.00	6720	20231128	-59.60	2620	20240909	3.63	6128	-55.70	20240110	2620	3.63	20240909	7260	-62.60	20231128	2620	3.63	20240909	0.39	N	215600	500	686 억	3432393	N	N	0	N	N
81	20240910	090846	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2720	-15	5	-0.55	212057915	78002	18.73	2740	2745	2695	3555	1915	2735	2718.53	2.50	-40378	2811	2772	2696	2657	2581	2792	2677	687	820	500	1960	5	1	137367125	3736	-14.47	5.14	12	0.06	-188.00	529.00	6720	20231128	-59.52	2620	20240909	3.82	6128	-55.61	20240110	2620	3.82	20240909	7260	-62.53	20231128	2620	3.82	20240909	0.39	N	215600	500	686 억	3432393	N	N	0	N	N
82	20240909	160830	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2735	35	2	1.30	1109447165	413459	64.30	2665	2735	2620	3510	1890	2700	2683.31	2.49	91950	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3757	-14.55	5.17	12	0.30	-188.00	529.00	6720	20231128	-59.30	2620	20240909	4.39	6128	-55.37	20240110	2620	4.39	20240909	7260	-62.33	20231128	2620	4.39	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
83	20240909	150839	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2725	25	2	0.93	1015938850	379166	58.96	2665	2730	2620	3510	1890	2700	2679.40	2.49	75390	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3743	-14.49	5.15	12	0.28	-188.00	529.00	6720	20231128	-59.45	2620	20240909	4.01	6128	-55.53	20240110	2620	4.01	20240909	7260	-62.47	20231128	2620	4.01	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
84	20240909	140842	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2720	20	2	0.74	910651195	340448	52.94	2665	2730	2620	3510	1890	2700	2674.86	2.49	77658	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3736	-14.47	5.14	12	0.25	-188.00	529.00	6720	20231128	-59.52	2620	20240909	3.82	6128	-55.61	20240110	2620	3.82	20240909	7260	-62.53	20231128	2620	3.82	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
85	20240909	130835	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2715	15	2	0.56	833838275	312209	48.55	2665	2720	2620	3510	1890	2700	2670.77	2.49	73366	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3730	-14.44	5.13	12	0.23	-188.00	529.00	6720	20231128	-59.60	2620	20240909	3.63	6128	-55.70	20240110	2620	3.63	20240909	7260	-62.60	20231128	2620	3.63	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
86	20240909	120833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2710	10	2	0.37	742780910	278569	43.32	2665	2720	2620	3510	1890	2700	2666.42	2.49	71215	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3723	-14.41	5.12	12	0.20	-188.00	529.00	6720	20231128	-59.67	2620	20240909	3.44	6128	-55.78	20240110	2620	3.44	20240909	7260	-62.67	20231128	2620	3.44	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
87	20240909	110834	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2700	0	3	0.00	638048110	239782	37.29	2665	2720	2620	3510	1890	2700	2660.95	2.49	60086	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3709	-14.36	5.10	12	0.17	-188.00	529.00	6720	20231128	-59.82	2620	20240909	3.05	6128	-55.94	20240110	2620	3.05	20240909	7260	-62.81	20231128	2620	3.05	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
88	20240909	100839	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2690	-10	5	-0.37	542848775	204392	31.78	2665	2720	2620	3510	1890	2700	2655.92	2.49	48392	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3695	-14.31	5.09	12	0.15	-188.00	529.00	6720	20231128	-59.97	2620	20240909	2.67	6128	-56.10	20240110	2620	2.67	20240909	7260	-62.95	20231128	2620	2.67	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
89	20240909	090833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2635	-65	5	-2.41	219769545	83398	12.97	2665	2665	2620	3510	1890	2700	2635.19	2.49	35117	2820	2760	2720	2660	2620	2740	2640	687	810	500	1940	5	1	137367125	3620	-14.02	4.98	12	0.06	-188.00	529.00	6720	20231128	-60.79	2620	20240909	0.57	6128	-57.00	20240110	2620	0.57	20240909	7260	-63.71	20231128	2620	0.57	20240909	0.39	N	215600	500	686 억	3414299	N	N	196	N	N
90	20240906	160820	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2700	-65	5	-2.35	1703132595	629258	101.86	2735	2780	2680	3590	1940	2765	2706.58	2.40	85618	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3709	-14.36	5.10	12	0.46	-188.00	529.00	6720	20231128	-59.82	2680	20240906	0.75	6128	-55.94	20240110	2680	0.75	20240906	7260	-62.81	20231128	2680	0.75	20240906	0.38	N	215600	500	686 억	3292072	N	N	196	N	N
91	20240906	150833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2695	-70	5	-2.53	1587585875	586474	94.94	2735	2780	2680	3590	1940	2765	2707.00	2.40	69887	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3702	-14.34	5.09	12	0.43	-188.00	529.00	6720	20231128	-59.90	2680	20240906	0.56	6128	-56.02	20240110	2680	0.56	20240906	7260	-62.88	20231128	2680	0.56	20240906	0.38	N	215600	500	686 억	3292072	N	N	1082	N	N
92	20240906	140843	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2690	-75	5	-2.71	1384855575	511081	82.73	2735	2780	2685	3590	1940	2765	2709.66	2.40	66181	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3695	-14.31	5.09	12	0.37	-188.00	529.00	6720	20231128	-59.97	2685	20240906	0.19	6128	-56.10	20240110	2685	0.19	20240906	7260	-62.95	20231128	2685	0.19	20240906	0.38	N	215600	500	686 억	3292072	N	N	1082	N	N
93	20240906	130835	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2695	-70	5	-2.53	1207499020	445334	72.09	2735	2780	2685	3590	1940	2765	2711.45	2.40	70564	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3702	-14.34	5.09	12	0.32	-188.00	529.00	6720	20231128	-59.90	2685	20240906	0.37	6128	-56.02	20240110	2685	0.37	20240906	7260	-62.88	20231128	2685	0.37	20240906	0.38	N	215600	500	686 억	3292072	N	N	1082	N	N
94	20240906	120835	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2710	-55	5	-1.99	1034678610	381391	61.74	2735	2780	2685	3590	1940	2765	2712.91	2.40	70181	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3723	-14.41	5.12	12	0.28	-188.00	529.00	6720	20231128	-59.67	2685	20240906	0.93	6128	-55.78	20240110	2685	0.93	20240906	7260	-62.67	20231128	2685	0.93	20240906	0.38	N	215600	500	686 억	3292072	N	N	1082	N	N
95	20240906	110836	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2715	-50	5	-1.81	925444255	341032	55.20	2735	2780	2685	3590	1940	2765	2713.66	2.40	61133	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3730	-14.44	5.13	12	0.25	-188.00	529.00	6720	20231128	-59.60	2685	20240906	1.12	6128	-55.70	20240110	2685	1.12	20240906	7260	-62.60	20231128	2685	1.12	20240906	0.38	N	215600	500	686 억	3292072	N	N	1082	N	N
96	20240906	100832	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2695	-70	5	-2.53	607639525	223471	36.17	2735	2780	2690	3590	1940	2765	2719.10	2.40	30469	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3702	-14.34	5.09	12	0.16	-188.00	529.00	6720	20231128	-59.90	2690	20240906	0.19	6128	-56.02	20240110	2690	0.19	20240906	7260	-62.88	20231128	2690	0.19	20240906	0.38	N	215600	500	686 억	3292072	N	N	1082	N	N
97	20240906	090833	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2775	10	2	0.36	105801100	38487	6.23	2735	2780	2735	3590	1940	2765	2749.01	2.40	8112	2868	2816	2758	2706	2648	2787	2677	687	825	500	1990	5	1	137367125	3812	-14.76	5.25	12	0.03	-188.00	529.00	6720	20231128	-58.71	2700	20240905	2.78	6128	-54.72	20240110	2700	2.78	20240905	7260	-61.78	20231128	2700	2.78	20240905	0.38	N	215600	500	686 억	3292072	N	N	1082	N	N
98	20240905	160820	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2765	10	2	0.36	1676845230	608789	53.76	2770	2810	2700	3580	1930	2755	2754.38	2.36	57976	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3798	-14.71	5.23	12	0.44	-188.00	529.00	6720	20231128	-58.85	2700	20240905	2.41	6128	-54.88	20240110	2700	2.41	20240905	7260	-61.91	20231128	2700	2.41	20240905	0.39	N	215600	500	686 억	3246719	N	N	1082	N	N
99	20240905	150835	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2780	25	2	0.91	1593390930	578692	51.11	2770	2810	2700	3580	1930	2755	2753.44	2.36	51707	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3819	-14.79	5.26	12	0.42	-188.00	529.00	6720	20231128	-58.63	2700	20240905	2.96	6128	-54.63	20240110	2700	2.96	20240905	7260	-61.71	20231128	2700	2.96	20240905	0.39	N	215600	500	686 억	3246719	N	N	3425	N	N
100	20240905	140829	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2745	-10	5	-0.36	1340266145	487061	43.01	2770	2810	2700	3580	1930	2755	2751.74	2.36	-3126	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3771	-14.60	5.19	12	0.35	-188.00	529.00	6720	20231128	-59.15	2700	20240905	1.67	6128	-55.21	20240110	2700	1.67	20240905	7260	-62.19	20231128	2700	1.67	20240905	0.39	N	215600	500	686 억	3246719	N	N	3425	N	N
101	20240905	130830	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2730	-25	5	-0.91	1173364305	426122	37.63	2770	2810	2700	3580	1930	2755	2753.59	2.36	-25790	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3750	-14.52	5.16	12	0.31	-188.00	529.00	6720	20231128	-59.38	2700	20240905	1.11	6128	-55.45	20240110	2700	1.11	20240905	7260	-62.40	20231128	2700	1.11	20240905	0.39	N	215600	500	686 억	3246719	N	N	3425	N	N
102	20240905	120830	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2745	-10	5	-0.36	765555365	276317	24.40	2770	2810	2740	3580	1930	2755	2770.57	2.36	-33454	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3771	-14.60	5.19	12	0.20	-188.00	529.00	6720	20231128	-59.15	2740	20240905	0.18	6128	-55.21	20240110	2740	0.18	20240905	7260	-62.19	20231128	2740	0.18	20240905	0.39	N	215600	500	686 억	3246719	N	N	3425	N	N
103	20240905	110827	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2760	5	2	0.18	634209775	228575	20.19	2770	2810	2745	3580	1930	2755	2774.62	2.36	-34075	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3791	-14.68	5.22	12	0.17	-188.00	529.00	6720	20231128	-58.93	2745	20240905	0.55	6128	-54.96	20240110	2745	0.55	20240905	7260	-61.98	20231128	2745	0.55	20240905	0.39	N	215600	500	686 억	3246719	N	N	3425	N	N
104	20240905	100826	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2780	25	2	0.91	270777415	97170	8.58	2770	2810	2755	3580	1930	2755	2786.64	2.36	3548	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3819	-14.79	5.26	12	0.07	-188.00	529.00	6720	20231128	-58.63	2745	20240904	1.28	6128	-54.63	20240110	2745	1.28	20240904	7260	-61.71	20231128	2745	1.28	20240904	0.39	N	215600	500	686 억	3246719	N	N	3425	N	N
105	20240905	090834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2770	15	2	0.54	44199465	15905	1.40	2770	2785	2770	3580	1930	2755	2778.97	2.36	-2182	2908	2831	2788	2711	2668	2810	2690	687	825	500	1980	5	1	137367125	3805	-14.73	5.24	12	0.01	-188.00	529.00	6720	20231128	-58.78	2745	20240904	0.91	6128	-54.80	20240110	2745	0.91	20240904	7260	-61.85	20231128	2745	0.91	20240904	0.39	N	215600	500	686 억	3246719	N	N	3425	N	N
106	20240904	160813	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2755	-145	5	-5.00	3137079850	1128447	166.80	2860	2865	2745	3770	2030	2900	2779.99	2.43	-192479	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3784	-14.65	5.21	12	0.82	-188.00	529.00	6720	20231128	-59.00	2745	20240904	0.36	6128	-55.04	20240110	2745	0.36	20240904	7260	-62.05	20231128	2745	0.36	20240904	0.37	N	215600	500	686 억	3339907	N	N	3425	N	N
107	20240904	150819	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2770	-130	5	-4.48	3017470600	1085112	160.39	2860	2865	2745	3770	2030	2900	2780.74	2.43	-190234	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3805	-14.73	5.24	12	0.79	-188.00	529.00	6720	20231128	-58.78	2745	20240904	0.91	6128	-54.80	20240110	2745	0.91	20240904	7260	-61.85	20231128	2745	0.91	20240904	0.37	N	215600	500	686 억	3339907	N	N	2208	N	N
108	20240904	140823	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2760	-140	5	-4.83	2618111135	940284	138.98	2860	2865	2750	3770	2030	2900	2784.33	2.43	-145142	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3791	-14.68	5.22	12	0.68	-188.00	529.00	6720	20231128	-58.93	2750	20240904	0.36	6128	-54.96	20240110	2750	0.36	20240904	7260	-61.98	20231128	2750	0.36	20240904	0.37	N	215600	500	686 억	3339907	N	N	2208	N	N
109	20240904	130820	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2750	-150	5	-5.17	2378049655	853405	126.14	2860	2865	2750	3770	2030	2900	2786.48	2.43	-119889	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3778	-14.63	5.20	12	0.62	-188.00	529.00	6720	20231128	-59.08	2750	20240904	0.00	6128	-55.12	20240110	2750	0.00	20240904	7260	-62.12	20231128	2750	0.00	20240904	0.37	N	215600	500	686 억	3339907	N	N	2208	N	N
110	20240904	120817	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2775	-125	5	-4.31	1885710590	675150	99.79	2860	2865	2750	3770	2030	2900	2792.95	2.43	-95919	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3812	-14.76	5.25	12	0.49	-188.00	529.00	6720	20231128	-58.71	2750	20240904	0.91	6128	-54.72	20240110	2750	0.91	20240904	7260	-61.78	20231128	2750	0.91	20240904	0.37	N	215600	500	686 억	3339907	N	N	2208	N	N
111	20240904	110816	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2780	-120	5	-4.14	1650677645	590786	87.32	2860	2865	2750	3770	2030	2900	2793.96	2.43	-63955	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3819	-14.79	5.26	12	0.43	-188.00	529.00	6720	20231128	-58.63	2750	20240904	1.09	6128	-54.63	20240110	2750	1.09	20240904	7260	-61.71	20231128	2750	1.09	20240904	0.37	N	215600	500	686 억	3339907	N	N	2208	N	N
112	20240904	100817	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2775	-125	5	-4.31	1329429245	475256	70.25	2860	2865	2750	3770	2030	2900	2797.19	2.43	-54080	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3812	-14.76	5.25	12	0.35	-188.00	529.00	6720	20231128	-58.71	2750	20240904	0.91	6128	-54.72	20240110	2750	0.91	20240904	7260	-61.78	20231128	2750	0.91	20240904	0.37	N	215600	500	686 억	3339907	N	N	2208	N	N
113	20240904	090821	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	2830	-70	5	-2.41	351089825	123965	18.32	2860	2865	2800	3770	2030	2900	2831.93	2.43	-291	3040	2970	2930	2860	2820	2950	2840	687	870	500	2080	5	1	137367125	3887	-15.05	5.35	12	0.09	-188.00	529.00	6720	20231128	-57.89	2800	20240904	1.07	6128	-53.82	20240110	2800	1.07	20240904	7260	-61.02	20231128	2800	1.07	20240904	0.37	N	215600	500	686 억	3339907	N	N	2208	N	N
114	20240903	160806	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2900	-75	5	-2.52	1980650720	673641	123.68	2990	3000	2890	3865	2085	2975	2940.28	2.60	-266871	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	3984	-15.43	5.48	12	0.49	-188.00	529.00	6720	20231128	-56.85	2810	20240805	3.20	6128	-52.68	20240110	2810	3.20	20240805	7260	-60.06	20231128	2810	3.20	20240805	0.39	N	215600	500	686 억	3569457	N	N	2208	N	N
115	20240903	150814	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2900	-75	5	-2.52	1842408985	625985	114.93	2990	3000	2890	3865	2085	2975	2943.22	2.60	-251532	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	3984	-15.43	5.48	12	0.46	-188.00	529.00	6720	20231128	-56.85	2810	20240805	3.20	6128	-52.68	20240110	2810	3.20	20240805	7260	-60.06	20231128	2810	3.20	20240805	0.39	N	215600	500	686 억	3569457	N	N	2716	N	N
116	20240903	140815	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2940	-35	5	-1.18	1250695285	422795	77.63	2990	3000	2925	3865	2085	2975	2958.16	2.60	-142173	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	4039	-15.64	5.56	12	0.31	-188.00	529.00	6720	20231128	-56.25	2810	20240805	4.63	6128	-52.02	20240110	2810	4.63	20240805	7260	-59.50	20231128	2810	4.63	20240805	0.39	N	215600	500	686 억	3569457	N	N	2716	N	N
117	20240903	130814	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2940	-35	5	-1.18	905119710	304902	55.98	2990	3000	2935	3865	2085	2975	2968.56	2.60	-77343	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	4039	-15.64	5.56	12	0.22	-188.00	529.00	6720	20231128	-56.25	2810	20240805	4.63	6128	-52.02	20240110	2810	4.63	20240805	7260	-59.50	20231128	2810	4.63	20240805	0.39	N	215600	500	686 억	3569457	N	N	2716	N	N
118	20240903	120803	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2975	0	3	0.00	593590665	199425	36.61	2990	3000	2960	3865	2085	2975	2976.51	2.60	-4472	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	4087	-15.82	5.62	12	0.15	-188.00	529.00	6720	20231128	-55.73	2810	20240805	5.87	6128	-51.45	20240110	2810	5.87	20240805	7260	-59.02	20231128	2810	5.87	20240805	0.39	N	215600	500	686 억	3569457	N	N	2716	N	N
119	20240903	110803	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2980	5	2	0.17	463074020	155511	28.55	2990	3000	2960	3865	2085	2975	2977.76	2.60	21576	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	4094	-15.85	5.63	12	0.11	-188.00	529.00	6720	20231128	-55.65	2810	20240805	6.05	6128	-51.37	20240110	2810	6.05	20240805	7260	-58.95	20231128	2810	6.05	20240805	0.39	N	215600	500	686 억	3569457	N	N	2716	N	N
120	20240903	100803	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2985	10	2	0.34	302046115	101352	18.61	2990	3000	2960	3865	2085	2975	2980.17	2.60	5323	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	4100	-15.88	5.64	12	0.07	-188.00	529.00	6720	20231128	-55.58	2810	20240805	6.23	6128	-51.29	20240110	2810	6.23	20240805	7260	-58.88	20231128	2810	6.23	20240805	0.39	N	215600	500	686 억	3569457	N	N	2716	N	N
121	20240903	090805	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3000	25	2	0.84	30373400	10157	1.86	2990	3000	2980	3865	2085	2975	2990.39	2.60	1690	3078	3026	2993	2941	2908	3010	2925	687	890	500	2140	5	1	137367125	4121	-15.96	5.67	12	0.01	-188.00	529.00	6720	20231128	-55.36	2810	20240805	6.76	6128	-51.04	20240110	2810	6.76	20240805	7260	-58.68	20231128	2810	6.76	20240805	0.39	N	215600	500	686 억	3569457	N	N	2716	N	N
122	20240902	160758	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2975	-65	5	-2.14	1614998145	541182	117.52	3040	3045	2960	3950	2130	3040	2984.21	2.74	-237536	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4087	-15.82	5.62	12	0.39	-188.00	529.00	6720	20231128	-55.73	2810	20240805	5.87	6128	-51.45	20240110	2810	5.87	20240805	7260	-59.02	20231128	2810	5.87	20240805	0.37	N	215600	500	686 억	3763072	N	N	2716	N	N
123	20240902	150810	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2985	-55	5	-1.81	1555053095	521050	113.14	3040	3045	2960	3950	2130	3040	2984.46	2.74	-230853	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4100	-15.88	5.64	12	0.38	-188.00	529.00	6720	20231128	-55.58	2810	20240805	6.23	6128	-51.29	20240110	2810	6.23	20240805	7260	-58.88	20231128	2810	6.23	20240805	0.37	N	215600	500	686 억	3763072	N	N	1670	N	N
124	20240902	140807	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2970	-70	5	-2.30	1402878770	469892	102.04	3040	3045	2960	3950	2130	3040	2985.53	2.74	-219123	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4080	-15.80	5.61	12	0.34	-188.00	529.00	6720	20231128	-55.80	2810	20240805	5.69	6128	-51.53	20240110	2810	5.69	20240805	7260	-59.09	20231128	2810	5.69	20240805	0.37	N	215600	500	686 억	3763072	N	N	1670	N	N
125	20240902	130803	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2970	-70	5	-2.30	1173543110	392760	85.29	3040	3045	2960	3950	2130	3040	2987.94	2.74	-179331	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4080	-15.80	5.61	12	0.29	-188.00	529.00	6720	20231128	-55.80	2810	20240805	5.69	6128	-51.53	20240110	2810	5.69	20240805	7260	-59.09	20231128	2810	5.69	20240805	0.37	N	215600	500	686 억	3763072	N	N	1670	N	N
126	20240902	120807	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2970	-70	5	-2.30	980839055	327789	71.18	3040	3045	2965	3950	2130	3040	2992.28	2.74	-144222	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4080	-15.80	5.61	12	0.24	-188.00	529.00	6720	20231128	-55.80	2810	20240805	5.69	6128	-51.53	20240110	2810	5.69	20240805	7260	-59.09	20231128	2810	5.69	20240805	0.37	N	215600	500	686 억	3763072	N	N	1670	N	N
127	20240902	110800	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2970	-70	5	-2.30	802921940	267930	58.18	3040	3045	2970	3950	2130	3040	2996.76	2.74	-132737	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4080	-15.80	5.61	12	0.20	-188.00	529.00	6720	20231128	-55.80	2810	20240805	5.69	6128	-51.53	20240110	2810	5.69	20240805	7260	-59.09	20231128	2810	5.69	20240805	0.37	N	215600	500	686 억	3763072	N	N	1670	N	N
128	20240902	100758	57	100.00	KSQ150		기타서비스	N	N	N	N	N	2985	-55	5	-1.81	559956180	186375	40.47	3040	3045	2980	3950	2130	3040	3004.46	2.74	-87356	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4100	-15.88	5.64	12	0.14	-188.00	529.00	6720	20231128	-55.58	2810	20240805	6.23	6128	-51.29	20240110	2810	6.23	20240805	7260	-58.88	20231128	2810	6.23	20240805	0.37	N	215600	500	686 억	3763072	N	N	1670	N	N
129	20240902	090754	57	100.00	KSQ150		기타서비스	N	N	N	N	N	3005	-35	5	-1.15	149325100	49390	10.72	3040	3045	3005	3950	2130	3040	3023.38	2.74	-17969	3146	3092	3026	2972	2906	3120	3000	687	910	500	2180	5	1	137367125	4128	-15.98	5.68	12	0.04	-188.00	529.00	6720	20231128	-55.28	2810	20240805	6.94	6128	-50.96	20240110	2810	6.94	20240805	7260	-58.61	20231128	2810	6.94	20240805	0.37	N	215600	500	686 억	3763072	N	N	1670	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History