KissMeData/235980/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	20231031	161023	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7110	-300	5	-4.05	557791240	77720	104.84	7370	7390	7080	9630	5190	7410	7176.93	6.02	-4873	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1499	-4.19	4.66	12	0.37	-1696.00	1527.00	28029	20230414	-74.63	7080	20231031	0.42	28029	-74.63	20230414	7080	0.42	20231031	31950	-77.75	20230414	7080	0.42	20231031	0.86	Y	235980	500	105 억	1268507	N	N	12958	N	N
3	20231031	151033	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7150	-260	5	-3.51	531482820	74028	99.86	7370	7390	7080	9630	5190	7410	7179.48	6.02	-4470	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1507	-4.22	4.68	12	0.35	-1696.00	1527.00	28029	20230414	-74.49	7080	20231031	0.99	28029	-74.49	20230414	7080	0.99	20231031	31950	-77.62	20230414	7080	0.99	20231031	0.86	Y	235980	500	105 억	1268507	N	N	9013	N	N
4	20231031	141042	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7090	-320	5	-4.32	457861470	63683	85.90	7370	7390	7080	9630	5190	7410	7189.70	6.02	-3250	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1495	-4.18	4.64	12	0.30	-1696.00	1527.00	28029	20230414	-74.70	7080	20231031	0.14	28029	-74.70	20230414	7080	0.14	20231031	31950	-77.81	20230414	7080	0.14	20231031	0.86	Y	235980	500	105 억	1268507	N	N	9013	N	N
5	20231031	131032	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7140	-270	5	-3.64	388982060	53980	72.82	7370	7390	7080	9630	5190	7410	7206.04	6.02	-2159	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1505	-4.21	4.68	12	0.26	-1696.00	1527.00	28029	20230414	-74.53	7080	20231031	0.85	28029	-74.53	20230414	7080	0.85	20231031	31950	-77.65	20230414	7080	0.85	20231031	0.86	Y	235980	500	105 억	1268507	N	N	9013	N	N
6	20231031	121033	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7180	-230	5	-3.10	294683060	40749	54.97	7370	7390	7160	9630	5190	7410	7231.66	6.02	-3579	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1514	-4.23	4.70	12	0.19	-1696.00	1527.00	28029	20230414	-74.38	7100	20231027	1.13	28029	-74.38	20230414	7100	1.13	20231027	31950	-77.53	20230414	7100	1.13	20231027	0.86	Y	235980	500	105 억	1268507	N	N	9013	N	N
7	20231031	111059	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7200	-210	5	-2.83	228487980	31533	42.54	7370	7390	7190	9630	5190	7410	7246.00	6.02	-2525	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1518	-4.25	4.72	12	0.15	-1696.00	1527.00	28029	20230414	-74.31	7100	20231027	1.41	28029	-74.31	20230414	7100	1.41	20231027	31950	-77.46	20230414	7100	1.41	20231027	0.86	Y	235980	500	105 억	1268507	N	N	9013	N	N
8	20231031	101041	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7240	-170	5	-2.29	138893790	19107	25.77	7370	7390	7200	9630	5190	7410	7269.26	6.02	-1726	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1526	-4.27	4.74	12	0.09	-1696.00	1527.00	28029	20230414	-74.17	7100	20231027	1.97	28029	-74.17	20230414	7100	1.97	20231027	31950	-77.34	20230414	7100	1.97	20231027	0.86	Y	235980	500	105 억	1268507	N	N	9013	N	N
9	20231031	091040	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7300	-110	5	-1.48	20192220	2762	3.73	7370	7370	7250	9630	5190	7410	7310.72	6.02	162	7770	7590	7400	7220	7030	7495	7125	105	2220	500	5030	10	1	21080695	1539	-4.30	4.78	12	0.01	-1696.00	1527.00	28029	20230414	-73.96	7100	20231027	2.82	28029	-73.96	20230414	7100	2.82	20231027	31950	-77.15	20230414	7100	2.82	20231027	0.86	Y	235980	500	105 억	1268507	N	N	9013	N	N
10	20231030	161020	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7410	-20	5	-0.27	548476250	74059	53.64	7430	7580	7210	9650	5210	7430	7405.94	6.04	2406	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1562	-4.37	4.85	12	0.35	-1696.00	1527.00	28029	20230414	-73.56	7100	20231027	4.37	28029	-73.56	20230414	7100	4.37	20231027	31950	-76.81	20230414	7100	4.37	20231027	0.87	Y	235980	500	105 억	1274112	N	N	9013	N	N
11	20231030	150957	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7390	-40	5	-0.54	498617050	67307	48.75	7430	7580	7210	9650	5210	7430	7408.10	6.04	2700	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1558	-4.36	4.84	12	0.32	-1696.00	1527.00	28029	20230414	-73.63	7100	20231027	4.08	28029	-73.63	20230414	7100	4.08	20231027	31950	-76.87	20230414	7100	4.08	20231027	0.87	Y	235980	500	105 억	1274112	N	N	12467	N	N
12	20231030	140956	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7340	-90	5	-1.21	448545400	60531	43.84	7430	7580	7210	9650	5210	7430	7410.18	6.04	4549	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1547	-4.33	4.81	12	0.29	-1696.00	1527.00	28029	20230414	-73.81	7100	20231027	3.38	28029	-73.81	20230414	7100	3.38	20231027	31950	-77.03	20230414	7100	3.38	20231027	0.87	Y	235980	500	105 억	1274112	N	N	12467	N	N
13	20231030	130959	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7400	-30	5	-0.40	354920170	47816	34.63	7430	7580	7210	9650	5210	7430	7422.62	6.04	-1136	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1560	-4.36	4.85	12	0.23	-1696.00	1527.00	28029	20230414	-73.60	7100	20231027	4.23	28029	-73.60	20230414	7100	4.23	20231027	31950	-76.84	20230414	7100	4.23	20231027	0.87	Y	235980	500	105 억	1274112	N	N	12467	N	N
14	20231030	120951	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7370	-60	5	-0.81	326935300	44045	31.90	7430	7580	7210	9650	5210	7430	7422.76	6.04	-2448	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1554	-4.35	4.83	12	0.21	-1696.00	1527.00	28029	20230414	-73.71	7100	20231027	3.80	28029	-73.71	20230414	7100	3.80	20231027	31950	-76.93	20230414	7100	3.80	20231027	0.87	Y	235980	500	105 억	1274112	N	N	12467	N	N
15	20231030	110952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7490	60	2	0.81	244009590	32884	23.82	7430	7580	7210	9650	5210	7430	7420.31	6.04	-1542	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1579	-4.42	4.91	12	0.16	-1696.00	1527.00	28029	20230414	-73.28	7100	20231027	5.49	28029	-73.28	20230414	7100	5.49	20231027	31950	-76.56	20230414	7100	5.49	20231027	0.87	Y	235980	500	105 억	1274112	N	N	12467	N	N
16	20231030	100948	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7470	40	2	0.54	180436060	24360	17.64	7430	7580	7210	9650	5210	7430	7407.06	6.04	-2954	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1575	-4.40	4.89	12	0.12	-1696.00	1527.00	28029	20230414	-73.35	7100	20231027	5.21	28029	-73.35	20230414	7100	5.21	20231027	31950	-76.62	20230414	7100	5.21	20231027	0.87	Y	235980	500	105 억	1274112	N	N	12467	N	N
17	20231030	090947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7240	-190	5	-2.56	32411330	4385	3.18	7430	7580	7230	9650	5210	7430	7391.41	6.04	-391	8076	7752	7426	7102	6776	7590	6940	105	2220	500	5050	10	1	21080695	1526	-4.27	4.74	12	0.02	-1696.00	1527.00	28029	20230414	-74.17	7100	20231027	1.97	28029	-74.17	20230414	7100	1.97	20231027	31950	-77.34	20230414	7100	1.97	20231027	0.87	Y	235980	500	105 억	1274112	N	N	12467	N	N
18	20231027	150949	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7460	40	2	0.54	953301670	126878	146.83	7510	7750	7100	9640	5200	7420	7513.53	6.06	21335	7606	7512	7436	7342	7266	7475	7305	105	2220	500	5040	10	1	21080695	1573	-4.40	4.89	12	0.60	-1696.00	1527.00	28029	20230414	-73.38	7100	20231027	5.07	28029	-73.38	20230414	7100	5.07	20231027	31950	-76.65	20230414	7100	5.07	20231027	0.89	Y	235980	500	105 억	1276694	N	N	10770	N	N
19	20231027	140948	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7350	-70	5	-0.94	865955870	115075	133.17	7510	7750	7100	9640	5200	7420	7525.14	6.06	20639	7606	7512	7436	7342	7266	7475	7305	105	2220	500	5040	10	1	21080695	1549	-4.33	4.81	12	0.55	-1696.00	1527.00	28029	20230414	-73.78	7100	20231027	3.52	28029	-73.78	20230414	7100	3.52	20231027	31950	-77.00	20230414	7100	3.52	20231027	0.89	Y	235980	500	105 억	1276694	N	N	10770	N	N
20	20231027	130938	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7440	20	2	0.27	755338230	100073	115.81	7510	7750	7100	9640	5200	7420	7547.87	6.06	18133	7606	7512	7436	7342	7266	7475	7305	105	2220	500	5040	10	1	21080695	1568	-4.39	4.87	12	0.47	-1696.00	1527.00	28029	20230414	-73.46	7100	20231027	4.79	28029	-73.46	20230414	7100	4.79	20231027	31950	-76.71	20230414	7100	4.79	20231027	0.89	Y	235980	500	105 억	1276694	N	N	10770	N	N
21	20231027	120952	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7580	160	2	2.16	659501150	87235	100.95	7510	7750	7100	9640	5200	7420	7560.05	6.06	13859	7606	7512	7436	7342	7266	7475	7305	105	2220	500	5040	10	1	21080695	1598	-4.47	4.96	12	0.41	-1696.00	1527.00	28029	20230414	-72.96	7100	20231027	6.76	28029	-72.96	20230414	7100	6.76	20231027	31950	-76.28	20230414	7100	6.76	20231027	0.89	Y	235980	500	105 억	1276694	N	N	10770	N	N
22	20231027	110958	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7590	170	2	2.29	544304670	72071	83.41	7510	7750	7100	9640	5200	7420	7552.34	6.06	12802	7606	7512	7436	7342	7266	7475	7305	105	2220	500	5040	10	1	21080695	1600	-4.48	4.97	12	0.34	-1696.00	1527.00	28029	20230414	-72.92	7100	20231027	6.90	28029	-72.92	20230414	7100	6.90	20231027	31950	-76.24	20230414	7100	6.90	20231027	0.89	Y	235980	500	105 억	1276694	N	N	10770	N	N
23	20231027	100946	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7430	10	2	0.13	343791970	45690	52.88	7510	7750	7100	9640	5200	7420	7524.45	6.06	7794	7606	7512	7436	7342	7266	7475	7305	105	2220	500	5040	10	1	21080695	1566	-4.38	4.87	12	0.22	-1696.00	1527.00	28029	20230414	-73.49	7100	20231027	4.65	28029	-73.49	20230414	7100	4.65	20231027	31950	-76.74	20230414	7100	4.65	20231027	0.89	Y	235980	500	105 억	1276694	N	N	10770	N	N
24	20231027	090947	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7640	220	2	2.96	92614530	12141	14.05	7510	7750	7510	9640	5200	7420	7628.25	6.06	1304	7606	7512	7436	7342	7266	7475	7305	105	2220	500	5040	10	1	21080695	1611	-4.50	5.00	12	0.06	-1696.00	1527.00	28029	20230414	-72.74	7300	20231020	4.66	28029	-72.74	20230414	7300	4.66	20231020	31950	-76.09	20230414	7300	4.66	20231020	0.89	Y	235980	500	105 억	1276694	N	N	10770	N	N
25	20231026	160934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7420	-100	5	-1.33	636087230	85582	97.96	7510	7530	7360	9770	5270	7520	7432.49	6.15	-1400	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1564	-4.38	4.86	12	0.41	-1696.00	1527.00	28029	20230414	-73.53	7300	20231020	1.64	28029	-73.53	20230414	7300	1.64	20231020	31950	-76.78	20230414	7300	1.64	20231020	0.90	Y	235980	500	105 억	1296221	N	N	10770	N	N
26	20231026	150934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7440	-80	5	-1.06	614249150	82648	94.60	7510	7530	7360	9770	5270	7520	7432.11	6.15	-1000	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1568	-4.39	4.87	12	0.39	-1696.00	1527.00	28029	20230414	-73.46	7300	20231020	1.92	28029	-73.46	20230414	7300	1.92	20231020	31950	-76.71	20230414	7300	1.92	20231020	0.90	Y	235980	500	105 억	1296221	N	N	12069	N	N
27	20231026	140936	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7420	-100	5	-1.33	475185310	63923	73.17	7510	7530	7360	9770	5270	7520	7433.71	6.15	-3943	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1564	-4.38	4.86	12	0.30	-1696.00	1527.00	28029	20230414	-73.53	7300	20231020	1.64	28029	-73.53	20230414	7300	1.64	20231020	31950	-76.78	20230414	7300	1.64	20231020	0.90	Y	235980	500	105 억	1296221	N	N	12069	N	N
28	20231026	130934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7430	-90	5	-1.20	403388510	54245	62.09	7510	7530	7360	9770	5270	7520	7436.42	6.15	-2434	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1566	-4.38	4.87	12	0.26	-1696.00	1527.00	28029	20230414	-73.49	7300	20231020	1.78	28029	-73.49	20230414	7300	1.78	20231020	31950	-76.74	20230414	7300	1.78	20231020	0.90	Y	235980	500	105 억	1296221	N	N	12069	N	N
29	20231026	120927	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7420	-100	5	-1.33	349895740	47016	53.82	7510	7530	7370	9770	5270	7520	7442.06	6.15	-135	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1564	-4.38	4.86	12	0.22	-1696.00	1527.00	28029	20230414	-73.53	7300	20231020	1.64	28029	-73.53	20230414	7300	1.64	20231020	31950	-76.78	20230414	7300	1.64	20231020	0.90	Y	235980	500	105 억	1296221	N	N	12069	N	N
30	20231026	110941	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7420	-100	5	-1.33	314671070	42275	48.39	7510	7530	7370	9770	5270	7520	7443.43	6.15	891	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1564	-4.38	4.86	12	0.20	-1696.00	1527.00	28029	20230414	-73.53	7300	20231020	1.64	28029	-73.53	20230414	7300	1.64	20231020	31950	-76.78	20230414	7300	1.64	20231020	0.90	Y	235980	500	105 억	1296221	N	N	12069	N	N
31	20231026	100937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7430	-90	5	-1.20	179581210	24187	27.69	7510	7510	7370	9770	5270	7520	7424.70	6.15	1329	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1566	-4.38	4.87	12	0.11	-1696.00	1527.00	28029	20230414	-73.49	7300	20231020	1.78	28029	-73.49	20230414	7300	1.78	20231020	31950	-76.74	20230414	7300	1.78	20231020	0.90	Y	235980	500	105 억	1296221	N	N	12069	N	N
32	20231026	090935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7390	-130	5	-1.73	53241470	7180	8.22	7510	7510	7380	9770	5270	7520	7415.25	6.15	-1152	8166	7842	7646	7322	7126	7745	7225	105	2250	500	5110	10	1	21080695	1558	-4.36	4.84	12	0.03	-1696.00	1527.00	28029	20230414	-73.63	7300	20231020	1.23	28029	-73.63	20230414	7300	1.23	20231020	31950	-76.87	20230414	7300	1.23	20231020	0.90	Y	235980	500	105 억	1296221	N	N	12069	N	N
33	20231025	160937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7520	-300	5	-3.84	658461420	86870	65.98	7890	7970	7450	10160	5480	7820	7579.85	6.13	2880	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1585	-4.43	4.92	12	0.41	-1696.00	1527.00	28029	20230414	-73.17	7300	20231020	3.01	28029	-73.17	20230414	7300	3.01	20231020	31950	-76.46	20230414	7300	3.01	20231020	0.90	Y	235980	500	105 억	1292345	N	N	12069	N	N
34	20231025	150936	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7580	-240	5	-3.07	627962890	82828	62.91	7890	7970	7450	10160	5480	7820	7581.53	6.13	2789	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1598	-4.47	4.96	12	0.39	-1696.00	1527.00	28029	20230414	-72.96	7300	20231020	3.84	28029	-72.96	20230414	7300	3.84	20231020	31950	-76.28	20230414	7300	3.84	20231020	0.90	Y	235980	500	105 억	1292345	N	N	8091	N	N
35	20231025	140930	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7580	-240	5	-3.07	539640240	71158	54.04	7890	7970	7450	10160	5480	7820	7583.69	6.13	733	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1598	-4.47	4.96	12	0.34	-1696.00	1527.00	28029	20230414	-72.96	7300	20231020	3.84	28029	-72.96	20230414	7300	3.84	20231020	31950	-76.28	20230414	7300	3.84	20231020	0.90	Y	235980	500	105 억	1292345	N	N	8091	N	N
36	20231025	130932	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7500	-320	5	-4.09	442416340	58202	44.20	7890	7970	7490	10160	5480	7820	7601.39	6.13	98	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1581	-4.42	4.91	12	0.28	-1696.00	1527.00	28029	20230414	-73.24	7300	20231020	2.74	28029	-73.24	20230414	7300	2.74	20231020	31950	-76.53	20230414	7300	2.74	20231020	0.90	Y	235980	500	105 억	1292345	N	N	8091	N	N
37	20231025	120935	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7580	-240	5	-3.07	288562220	37759	28.68	7890	7970	7540	10160	5480	7820	7642.21	6.13	-752	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1598	-4.47	4.96	12	0.18	-1696.00	1527.00	28029	20230414	-72.96	7300	20231020	3.84	28029	-72.96	20230414	7300	3.84	20231020	31950	-76.28	20230414	7300	3.84	20231020	0.90	Y	235980	500	105 억	1292345	N	N	8091	N	N
38	20231025	110934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7640	-180	5	-2.30	235512270	30784	23.38	7890	7970	7540	10160	5480	7820	7650.48	6.13	-1667	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1611	-4.50	5.00	12	0.15	-1696.00	1527.00	28029	20230414	-72.74	7300	20231020	4.66	28029	-72.74	20230414	7300	4.66	20231020	31950	-76.09	20230414	7300	4.66	20231020	0.90	Y	235980	500	105 억	1292345	N	N	8091	N	N
39	20231025	100936	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7620	-200	5	-2.56	172508300	22546	17.12	7890	7970	7540	10160	5480	7820	7651.39	6.13	-2869	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1606	-4.49	4.99	12	0.11	-1696.00	1527.00	28029	20230414	-72.81	7300	20231020	4.38	28029	-72.81	20230414	7300	4.38	20231020	31950	-76.15	20230414	7300	4.38	20231020	0.90	Y	235980	500	105 억	1292345	N	N	8091	N	N
40	20231025	090931	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7690	-130	5	-1.66	41295010	5326	4.05	7890	7970	7600	10160	5480	7820	7753.48	6.13	-2174	8073	7946	7693	7566	7313	8010	7630	105	2340	500	5310	10	1	21080695	1621	-4.53	5.04	12	0.03	-1696.00	1527.00	28029	20230414	-72.56	7300	20231020	5.34	28029	-72.56	20230414	7300	5.34	20231020	31950	-75.93	20230414	7300	5.34	20231020	0.90	Y	235980	500	105 억	1292345	N	N	8091	N	N
41	20231024	160911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7820	250	2	3.30	1002742270	131518	101.25	7690	7820	7440	9840	5300	7570	7624.37	6.22	-1637	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1649	-4.61	5.12	12	0.62	-1696.00	1527.00	28029	20230414	-72.10	7300	20231020	7.12	28029	-72.10	20230414	7300	7.12	20231020	31950	-75.52	20230414	7300	7.12	20231020	0.91	Y	235980	500	105 억	1311831	N	N	8091	N	N
42	20231024	150925	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7780	210	2	2.77	943253860	123890	95.38	7690	7790	7440	9840	5300	7570	7613.64	6.22	-786	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1640	-4.59	5.09	12	0.59	-1696.00	1527.00	28029	20230414	-72.24	7300	20231020	6.58	28029	-72.24	20230414	7300	6.58	20231020	31950	-75.65	20230414	7300	6.58	20231020	0.91	Y	235980	500	105 억	1311831	N	N	4368	N	N
43	20231024	140910	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7720	150	2	1.98	734222090	96773	74.50	7690	7730	7440	9840	5300	7570	7587.06	6.22	3369	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1627	-4.55	5.06	12	0.46	-1696.00	1527.00	28029	20230414	-72.46	7300	20231020	5.75	28029	-72.46	20230414	7300	5.75	20231020	31950	-75.84	20230414	7300	5.75	20231020	0.91	Y	235980	500	105 억	1311831	N	N	4368	N	N
44	20231024	130915	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7570	0	3	0.00	616428180	81384	62.65	7690	7710	7440	9840	5300	7570	7574.32	6.22	2099	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1596	-4.46	4.96	12	0.39	-1696.00	1527.00	28029	20230414	-72.99	7300	20231020	3.70	28029	-72.99	20230414	7300	3.70	20231020	31950	-76.31	20230414	7300	3.70	20231020	0.91	Y	235980	500	105 억	1311831	N	N	4368	N	N
45	20231024	120925	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7560	-10	5	-0.13	512310850	67690	52.11	7690	7710	7440	9840	5300	7570	7568.49	6.22	101	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1594	-4.46	4.95	12	0.32	-1696.00	1527.00	28029	20230414	-73.03	7300	20231020	3.56	28029	-73.03	20230414	7300	3.56	20231020	31950	-76.34	20230414	7300	3.56	20231020	0.91	Y	235980	500	105 억	1311831	N	N	4368	N	N
46	20231024	110920	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7630	60	2	0.79	407692930	54005	41.58	7690	7710	7440	9840	5300	7570	7549.17	6.22	-1344	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1608	-4.50	5.00	12	0.26	-1696.00	1527.00	28029	20230414	-72.78	7300	20231020	4.52	28029	-72.78	20230414	7300	4.52	20231020	31950	-76.12	20230414	7300	4.52	20231020	0.91	Y	235980	500	105 억	1311831	N	N	4368	N	N
47	20231024	100911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7510	-60	5	-0.79	203528360	27025	20.81	7690	7710	7440	9840	5300	7570	7531.11	6.22	-4478	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1583	-4.43	4.92	12	0.13	-1696.00	1527.00	28029	20230414	-73.21	7300	20231020	2.88	28029	-73.21	20230414	7300	2.88	20231020	31950	-76.49	20230414	7300	2.88	20231020	0.91	Y	235980	500	105 억	1311831	N	N	4368	N	N
48	20231024	090920	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7660	90	2	1.19	27895970	3641	2.80	7690	7710	7580	9840	5300	7570	7661.62	6.22	-1075	7830	7700	7520	7390	7210	7765	7455	105	2270	500	5140	10	1	21080695	1615	-4.52	5.02	12	0.02	-1696.00	1527.00	28029	20230414	-72.67	7300	20231020	4.93	28029	-72.67	20230414	7300	4.93	20231020	31950	-76.03	20230414	7300	4.93	20231020	0.91	Y	235980	500	105 억	1311831	N	N	4368	N	N
49	20231023	160905	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7570	210	2	2.85	975167850	129818	82.16	7400	7650	7340	9560	5160	7360	7511.80	6.14	30328	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1596	-4.46	4.96	12	0.62	-1696.00	1527.00	28029	20230414	-72.99	7300	20231020	3.70	28029	-72.99	20230414	7300	3.70	20231020	31950	-76.31	20230414	7300	3.70	20231020	0.92	Y	235980	500	105 억	1294644	N	N	4368	N	N
50	20231023	150911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7600	240	2	3.26	923465140	122988	77.84	7400	7650	7340	9560	5160	7360	7508.58	6.14	30462	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1602	-4.48	4.98	12	0.58	-1696.00	1527.00	28029	20230414	-72.89	7300	20231020	4.11	28029	-72.89	20230414	7300	4.11	20231020	31950	-76.21	20230414	7300	4.11	20231020	0.92	Y	235980	500	105 억	1294644	N	N	7930	N	N
51	20231023	140909	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7560	200	2	2.72	670327220	89543	56.67	7400	7650	7340	9560	5160	7360	7486.09	6.14	30621	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1594	-4.46	4.95	12	0.42	-1696.00	1527.00	28029	20230414	-73.03	7300	20231020	3.56	28029	-73.03	20230414	7300	3.56	20231020	31950	-76.34	20230414	7300	3.56	20231020	0.92	Y	235980	500	105 억	1294644	N	N	7930	N	N
52	20231023	130915	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7570	210	2	2.85	602212100	80538	50.97	7400	7650	7340	9560	5160	7360	7477.37	6.14	27755	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1596	-4.46	4.96	12	0.38	-1696.00	1527.00	28029	20230414	-72.99	7300	20231020	3.70	28029	-72.99	20230414	7300	3.70	20231020	31950	-76.31	20230414	7300	3.70	20231020	0.92	Y	235980	500	105 억	1294644	N	N	7930	N	N
53	20231023	120906	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7540	180	2	2.45	533888400	71472	45.24	7400	7650	7340	9560	5160	7360	7469.90	6.14	23685	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1589	-4.45	4.94	12	0.34	-1696.00	1527.00	28029	20230414	-73.10	7300	20231020	3.29	28029	-73.10	20230414	7300	3.29	20231020	31950	-76.40	20230414	7300	3.29	20231020	0.92	Y	235980	500	105 억	1294644	N	N	7930	N	N
54	20231023	110903	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7530	170	2	2.31	460216540	61683	39.04	7400	7650	7340	9560	5160	7360	7460.99	6.14	17404	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1587	-4.44	4.93	12	0.29	-1696.00	1527.00	28029	20230414	-73.13	7300	20231020	3.15	28029	-73.13	20230414	7300	3.15	20231020	31950	-76.43	20230414	7300	3.15	20231020	0.92	Y	235980	500	105 억	1294644	N	N	7930	N	N
55	20231023	100857	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7410	50	2	0.68	307846320	41411	26.21	7400	7560	7340	9560	5160	7360	7433.93	6.14	9295	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1562	-4.37	4.85	12	0.20	-1696.00	1527.00	28029	20230414	-73.56	7300	20231020	1.51	28029	-73.56	20230414	7300	1.51	20231020	31950	-76.81	20230414	7300	1.51	20231020	0.92	Y	235980	500	105 억	1294644	N	N	7930	N	N
56	20231023	090917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7460	100	2	1.36	52942730	7083	4.48	7400	7560	7400	9560	5160	7360	7474.62	6.14	-1931	7613	7486	7393	7266	7173	7550	7330	105	2200	500	5000	10	1	21080695	1573	-4.40	4.89	12	0.03	-1696.00	1527.00	28029	20230414	-73.38	7300	20231020	2.19	28029	-73.38	20230414	7300	2.19	20231020	31950	-76.65	20230414	7300	2.19	20231020	0.92	Y	235980	500	105 억	1294644	N	N	7930	N	N
57	20231020	160902	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7360	-90	5	-1.21	1163712760	157794	99.66	7350	7520	7300	9680	5220	7450	7374.95	6.26	44655	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1552	-4.34	4.82	12	0.75	-1696.00	1527.00	28029	20230414	-73.74	7300	20231020	0.82	28029	-73.74	20230414	7300	0.82	20231020	31950	-76.96	20230414	7300	0.82	20231020	0.92	Y	235980	500	105 억	1318875	N	N	7930	N	N
58	20231020	150901	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7340	-110	5	-1.48	1107259830	150107	94.80	7350	7520	7300	9680	5220	7450	7376.47	6.26	43144	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1547	-4.33	4.81	12	0.71	-1696.00	1527.00	28029	20230414	-73.81	7300	20231020	0.55	28029	-73.81	20230414	7300	0.55	20231020	31950	-77.03	20230414	7300	0.55	20231020	0.92	Y	235980	500	105 억	1318875	N	N	13602	N	N
59	20231020	140909	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7410	-40	5	-0.54	924271650	125267	79.12	7350	7520	7300	9680	5220	7450	7378.41	6.26	34544	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1562	-4.37	4.85	12	0.59	-1696.00	1527.00	28029	20230414	-73.56	7300	20231020	1.51	28029	-73.56	20230414	7300	1.51	20231020	31950	-76.81	20230414	7300	1.51	20231020	0.92	Y	235980	500	105 억	1318875	N	N	13602	N	N
60	20231020	130845	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7390	-60	5	-0.81	753600210	102317	64.62	7350	7520	7300	9680	5220	7450	7365.35	6.26	24128	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1558	-4.36	4.84	12	0.49	-1696.00	1527.00	28029	20230414	-73.63	7300	20231020	1.23	28029	-73.63	20230414	7300	1.23	20231020	31950	-76.87	20230414	7300	1.23	20231020	0.92	Y	235980	500	105 억	1318875	N	N	13602	N	N
61	20231020	120855	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7390	-60	5	-0.81	635158020	86244	54.47	7350	7520	7300	9680	5220	7450	7364.66	6.26	20134	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1558	-4.36	4.84	12	0.41	-1696.00	1527.00	28029	20230414	-73.63	7300	20231020	1.23	28029	-73.63	20230414	7300	1.23	20231020	31950	-76.87	20230414	7300	1.23	20231020	0.92	Y	235980	500	105 억	1318875	N	N	13602	N	N
62	20231020	110905	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7360	-90	5	-1.21	475675070	64649	40.83	7350	7520	7300	9680	5220	7450	7357.81	6.26	16353	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1552	-4.34	4.82	12	0.31	-1696.00	1527.00	28029	20230414	-73.74	7300	20231020	0.82	28029	-73.74	20230414	7300	0.82	20231020	31950	-76.96	20230414	7300	0.82	20231020	0.92	Y	235980	500	105 억	1318875	N	N	13602	N	N
63	20231020	100856	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7360	-90	5	-1.21	252925020	34254	21.63	7350	7520	7330	9680	5220	7450	7383.81	6.26	5520	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1552	-4.34	4.82	12	0.16	-1696.00	1527.00	28029	20230414	-73.74	7330	20231020	0.41	28029	-73.74	20230414	7330	0.41	20231020	31950	-76.96	20230414	7330	0.41	20231020	0.92	Y	235980	500	105 억	1318875	N	N	13602	N	N
64	20231020	090856	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7370	-80	5	-1.07	48749750	6558	4.14	7350	7520	7340	9680	5220	7450	7433.63	6.26	222	7810	7630	7530	7350	7250	7580	7300	105	2230	500	5060	10	1	21080695	1554	-4.35	4.83	12	0.03	-1696.00	1527.00	28029	20230414	-73.71	7340	20231020	0.41	28029	-73.71	20230414	7340	0.41	20231020	31950	-76.93	20230414	7340	0.41	20231020	0.92	Y	235980	500	105 억	1318875	N	N	13602	N	N
65	20231019	160854	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7450	-370	5	-4.73	1186892660	157830	67.24	7710	7710	7430	10160	5480	7820	7520.04	6.27	10055	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1571	-4.39	4.88	12	0.75	-1696.00	1527.00	28029	20230414	-73.42	7430	20231019	0.27	28029	-73.42	20230414	7430	0.27	20231019	31950	-76.68	20230414	7430	0.27	20231019	0.93	Y	235980	500	105 억	1322687	N	N	13602	N	N
66	20231019	150845	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7470	-350	5	-4.48	1138514800	151357	64.48	7710	7710	7430	10160	5480	7820	7522.00	6.27	10417	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1575	-4.40	4.89	12	0.72	-1696.00	1527.00	28029	20230414	-73.35	7430	20231019	0.54	28029	-73.35	20230414	7430	0.54	20231019	31950	-76.62	20230414	7430	0.54	20231019	0.93	Y	235980	500	105 억	1322687	N	N	8416	N	N
67	20231019	140858	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7490	-330	5	-4.22	952914790	126595	53.93	7710	7710	7430	10160	5480	7820	7527.22	6.27	14486	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1579	-4.42	4.91	12	0.60	-1696.00	1527.00	28029	20230414	-73.28	7430	20231019	0.81	28029	-73.28	20230414	7430	0.81	20231019	31950	-76.56	20230414	7430	0.81	20231019	0.93	Y	235980	500	105 억	1322687	N	N	8416	N	N
68	20231019	130848	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7470	-350	5	-4.48	843285740	111905	47.67	7710	7710	7450	10160	5480	7820	7535.67	6.27	11247	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1575	-4.40	4.89	12	0.53	-1696.00	1527.00	28029	20230414	-73.35	7450	20231019	0.27	28029	-73.35	20230414	7450	0.27	20231019	31950	-76.62	20230414	7450	0.27	20231019	0.93	Y	235980	500	105 억	1322687	N	N	8416	N	N
69	20231019	120856	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7500	-320	5	-4.09	761987490	101059	43.05	7710	7710	7450	10160	5480	7820	7539.96	6.27	8801	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1581	-4.42	4.91	12	0.48	-1696.00	1527.00	28029	20230414	-73.24	7450	20231019	0.67	28029	-73.24	20230414	7450	0.67	20231019	31950	-76.53	20230414	7450	0.67	20231019	0.93	Y	235980	500	105 억	1322687	N	N	8416	N	N
70	20231019	110850	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7470	-350	5	-4.48	593921320	78600	33.48	7710	7710	7460	10160	5480	7820	7556.17	6.27	5528	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1575	-4.40	4.89	12	0.37	-1696.00	1527.00	28029	20230414	-73.35	7460	20231019	0.13	28029	-73.35	20230414	7460	0.13	20231019	31950	-76.62	20230414	7460	0.13	20231019	0.93	Y	235980	500	105 억	1322687	N	N	8416	N	N
71	20231019	100843	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7570	-250	5	-3.20	323677730	42753	18.21	7710	7710	7500	10160	5480	7820	7570.74	6.27	8830	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1596	-4.46	4.96	12	0.20	-1696.00	1527.00	28029	20230414	-72.99	7500	20231019	0.93	28029	-72.99	20230414	7500	0.93	20231019	31950	-76.31	20230414	7500	0.93	20231019	0.93	Y	235980	500	105 억	1322687	N	N	8416	N	N
72	20231019	090853	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7550	-270	5	-3.45	72258750	9519	4.06	7710	7710	7500	10160	5480	7820	7590.45	6.27	-392	8473	8146	7873	7546	7273	8010	7410	105	2340	500	5310	10	1	21080695	1592	-4.45	4.94	12	0.05	-1696.00	1527.00	28029	20230414	-73.06	7500	20231019	0.67	28029	-73.06	20230414	7500	0.67	20231019	31950	-76.37	20230414	7500	0.67	20231019	0.93	Y	235980	500	105 억	1322687	N	N	8416	N	N
73	20231018	160858	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7820	-280	5	-3.46	1836999390	234576	262.63	8000	8200	7600	10530	5670	8100	7831.16	5.87	56308	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1649	-4.61	5.12	12	1.11	-1696.00	1527.00	28029	20230414	-72.10	7600	20231018	2.89	28029	-72.10	20230414	7600	2.89	20231018	31950	-75.52	20230414	7600	2.89	20231018	0.92	Y	235980	500	105 억	1236868	N	N	8416	N	N
74	20231018	150847	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7820	-280	5	-3.46	1800328220	229889	257.39	8000	8200	7600	10530	5670	8100	7831.29	5.87	56039	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1649	-4.61	5.12	12	1.09	-1696.00	1527.00	28029	20230414	-72.10	7600	20231018	2.89	28029	-72.10	20230414	7600	2.89	20231018	31950	-75.52	20230414	7600	2.89	20231018	0.92	Y	235980	500	105 억	1236868	N	N	10981	N	N
75	20231018	140835	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7750	-350	5	-4.32	1634148930	208466	233.40	8000	8200	7600	10530	5670	8100	7838.92	5.87	49510	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1634	-4.57	5.08	12	0.99	-1696.00	1527.00	28029	20230414	-72.35	7600	20231018	1.97	28029	-72.35	20230414	7600	1.97	20231018	31950	-75.74	20230414	7600	1.97	20231018	0.92	Y	235980	500	105 억	1236868	N	N	10981	N	N
76	20231018	130833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7810	-290	5	-3.58	1236755930	157382	176.21	8000	8200	7600	10530	5670	8100	7858.31	5.87	21177	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1646	-4.60	5.11	12	0.75	-1696.00	1527.00	28029	20230414	-72.14	7600	20231018	2.76	28029	-72.14	20230414	7600	2.76	20231018	31950	-75.56	20230414	7600	2.76	20231018	0.92	Y	235980	500	105 억	1236868	N	N	10981	N	N
77	20231018	120849	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7900	-200	5	-2.47	803358540	102866	115.17	8000	8110	7600	10530	5670	8100	7809.76	5.87	20949	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1665	-4.66	5.17	12	0.49	-1696.00	1527.00	28029	20230414	-71.81	7600	20231018	3.95	28029	-71.81	20230414	7600	3.95	20231018	31950	-75.27	20230414	7600	3.95	20231018	0.92	Y	235980	500	105 억	1236868	N	N	10981	N	N
78	20231018	110842	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7940	-160	5	-1.98	754677980	96703	108.27	8000	8110	7600	10530	5670	8100	7804.08	5.87	19522	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1674	-4.68	5.20	12	0.46	-1696.00	1527.00	28029	20230414	-71.67	7600	20231018	4.47	28029	-71.67	20230414	7600	4.47	20231018	31950	-75.15	20230414	7600	4.47	20231018	0.92	Y	235980	500	105 억	1236868	N	N	10981	N	N
79	20231018	100852	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7760	-340	5	-4.20	587714250	75550	84.59	8000	8110	7600	10530	5670	8100	7779.14	5.87	13909	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1636	-4.58	5.08	12	0.36	-1696.00	1527.00	28029	20230414	-72.31	7600	20231018	2.11	28029	-72.31	20230414	7600	2.11	20231018	31950	-75.71	20230414	7600	2.11	20231018	0.92	Y	235980	500	105 억	1236868	N	N	10981	N	N
80	20231018	090838	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7930	-170	5	-2.10	73081220	9190	10.29	8000	8110	7900	10530	5670	8100	7952.25	5.87	-185	8446	8272	8116	7942	7786	8265	7935	105	2430	500	5500	10	1	21080695	1672	-4.68	5.19	12	0.04	-1696.00	1527.00	28029	20230414	-71.71	7900	20231018	0.38	28029	-71.71	20230414	7900	0.38	20231018	31950	-75.18	20230414	7900	0.38	20231018	0.92	Y	235980	500	105 억	1236868	N	N	10981	N	N
81	20231017	160841	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8100	0	3	0.00	725505160	89311	62.68	8100	8290	7960	10530	5670	8100	8123.36	5.80	10043	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1708	-4.78	5.30	12	0.42	-1696.00	1527.00	28029	20230414	-71.10	7960	20231017	1.76	28029	-71.10	20230414	7960	1.76	20231017	31950	-74.65	20230414	7960	1.76	20231017	0.91	Y	235980	500	105 억	1221875	N	N	10981	N	N
82	20231017	150848	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8050	-50	5	-0.62	694818990	85514	60.01	8100	8290	7960	10530	5670	8100	8125.21	5.80	10513	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1697	-4.75	5.27	12	0.41	-1696.00	1527.00	28029	20230414	-71.28	7960	20231017	1.13	28029	-71.28	20230414	7960	1.13	20231017	31950	-74.80	20230414	7960	1.13	20231017	0.91	Y	235980	500	105 억	1221875	N	N	12566	N	N
83	20231017	140850	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8000	-100	5	-1.23	600823970	73817	51.80	8100	8290	7960	10530	5670	8100	8139.37	5.80	6935	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1686	-4.72	5.24	12	0.35	-1696.00	1527.00	28029	20230414	-71.46	7960	20231017	0.50	28029	-71.46	20230414	7960	0.50	20231017	31950	-74.96	20230414	7960	0.50	20231017	0.91	Y	235980	500	105 억	1221875	N	N	12566	N	N
84	20231017	130843	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8110	10	2	0.12	448698190	54880	38.51	8100	8290	8050	10530	5670	8100	8175.99	5.80	5131	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1710	-4.78	5.31	12	0.26	-1696.00	1527.00	28029	20230414	-71.07	8010	20231016	1.25	28029	-71.07	20230414	8010	1.25	20231016	31950	-74.62	20230414	8010	1.25	20231016	0.91	Y	235980	500	105 억	1221875	N	N	12566	N	N
85	20231017	120845	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8080	-20	5	-0.25	378108270	46153	32.39	8100	8290	8050	10530	5670	8100	8192.50	5.80	6861	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1703	-4.76	5.29	12	0.22	-1696.00	1527.00	28029	20230414	-71.17	8010	20231016	0.87	28029	-71.17	20230414	8010	0.87	20231016	31950	-74.71	20230414	8010	0.87	20231016	0.91	Y	235980	500	105 억	1221875	N	N	12566	N	N
86	20231017	110836	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8200	100	2	1.23	301858330	36798	25.82	8100	8290	8100	10530	5670	8100	8203.12	5.80	7557	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1729	-4.83	5.37	12	0.17	-1696.00	1527.00	28029	20230414	-70.74	8010	20231016	2.37	28029	-70.74	20230414	8010	2.37	20231016	31950	-74.33	20230414	8010	2.37	20231016	0.91	Y	235980	500	105 억	1221875	N	N	12566	N	N
87	20231017	100829	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8170	70	2	0.86	210668010	25662	18.01	8100	8290	8100	10530	5670	8100	8209.34	5.80	7711	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1722	-4.82	5.35	12	0.12	-1696.00	1527.00	28029	20230414	-70.85	8010	20231016	2.00	28029	-70.85	20230414	8010	2.00	20231016	31950	-74.43	20230414	8010	2.00	20231016	0.91	Y	235980	500	105 억	1221875	N	N	12566	N	N
88	20231017	090838	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8250	150	2	1.85	33488950	4094	2.87	8100	8250	8100	10530	5670	8100	8180.01	5.80	2239	8640	8370	8190	7920	7740	8280	7830	105	2430	500	5500	10	1	21080695	1739	-4.86	5.40	12	0.02	-1696.00	1527.00	28029	20230414	-70.57	8010	20231016	3.00	28029	-70.57	20230414	8010	3.00	20231016	31950	-74.18	20230414	8010	3.00	20231016	0.91	Y	235980	500	105 억	1221875	N	N	12566	N	N
89	20231016	160838	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8100	-360	5	-4.26	1159060430	142014	112.60	8460	8460	8010	10990	5930	8460	8161.61	5.90	-5136	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1708	-4.78	5.30	12	0.67	-1696.00	1527.00	28029	20230414	-71.10	8010	20231016	1.12	28029	-71.10	20230414	8010	1.12	20231016	31950	-74.65	20230414	8010	1.12	20231016	0.90	Y	235980	500	105 억	1243829	N	N	12566	N	N
90	20231016	150838	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8170	-290	5	-3.43	1047782670	128327	101.75	8460	8460	8010	10990	5930	8460	8164.94	5.90	-7001	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1722	-4.82	5.35	12	0.61	-1696.00	1527.00	28029	20230414	-70.85	8010	20231016	2.00	28029	-70.85	20230414	8010	2.00	20231016	31950	-74.43	20230414	8010	2.00	20231016	0.90	Y	235980	500	105 억	1243829	N	N	14693	N	N
91	20231016	140840	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8100	-360	5	-4.26	836686290	102247	81.07	8460	8460	8040	10990	5930	8460	8182.99	5.90	-7985	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1708	-4.78	5.30	12	0.49	-1696.00	1527.00	28029	20230414	-71.10	8040	20231016	0.75	28029	-71.10	20230414	8040	0.75	20231016	31950	-74.65	20230414	8040	0.75	20231016	0.90	Y	235980	500	105 억	1243829	N	N	14693	N	N
92	20231016	130833	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8130	-330	5	-3.90	667025280	81254	64.43	8460	8460	8110	10990	5930	8460	8209.14	5.90	-4785	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1714	-4.79	5.32	12	0.39	-1696.00	1527.00	28029	20230414	-70.99	8110	20231016	0.25	28029	-70.99	20230414	8110	0.25	20231016	31950	-74.55	20230414	8110	0.25	20231016	0.90	Y	235980	500	105 억	1243829	N	N	14693	N	N
93	20231016	120834	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8190	-270	5	-3.19	587282390	71460	56.66	8460	8460	8110	10990	5930	8460	8218.34	5.90	-4738	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1727	-4.83	5.36	12	0.34	-1696.00	1527.00	28029	20230414	-70.78	8110	20231016	0.99	28029	-70.78	20230414	8110	0.99	20231016	31950	-74.37	20230414	8110	0.99	20231016	0.90	Y	235980	500	105 억	1243829	N	N	14693	N	N
94	20231016	110829	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8130	-330	5	-3.90	466009660	56601	44.88	8460	8460	8110	10990	5930	8460	8233.24	5.90	-8575	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1714	-4.79	5.32	12	0.27	-1696.00	1527.00	28029	20230414	-70.99	8110	20231016	0.25	28029	-70.99	20230414	8110	0.25	20231016	31950	-74.55	20230414	8110	0.25	20231016	0.90	Y	235980	500	105 억	1243829	N	N	14693	N	N
95	20231016	100824	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8210	-250	5	-2.96	317641520	38442	30.48	8460	8460	8200	10990	5930	8460	8262.88	5.90	-11240	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1731	-4.84	5.38	12	0.18	-1696.00	1527.00	28029	20230414	-70.71	8200	20231016	0.12	28029	-70.71	20230414	8200	0.12	20231016	31950	-74.30	20230414	8200	0.12	20231016	0.90	Y	235980	500	105 억	1243829	N	N	14693	N	N
96	20231016	090826	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8240	-220	5	-2.60	60329460	7281	5.77	8460	8460	8220	10990	5930	8460	8285.88	5.90	-2006	9193	8826	8563	8196	7933	8695	8065	105	2530	500	5750	10	1	21080695	1737	-4.86	5.40	12	0.03	-1696.00	1527.00	28029	20230414	-70.60	8220	20231016	0.24	28029	-70.60	20230414	8220	0.24	20231016	31950	-74.21	20230414	8220	0.24	20231016	0.90	Y	235980	500	105 억	1243829	N	N	14693	N	N
97	20231012	160851	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8670	10	2	0.12	979970740	113760	25.75	8740	8910	8500	11250	6070	8660	8614.37	6.28	-26642	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1828	-5.11	5.68	12	0.54	-1696.00	1527.00	28029	20230414	-69.07	8310	20231004	4.33	28029	-69.07	20230414	8310	4.33	20231004	31950	-72.86	20230414	8310	4.33	20231004	0.90	Y	235980	500	105 억	1323162	N	N	16919	N	N
98	20231012	150832	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8680	20	2	0.23	946765370	109917	24.88	8740	8910	8500	11250	6070	8660	8613.46	6.28	-26280	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1830	-5.12	5.68	12	0.52	-1696.00	1527.00	28029	20230414	-69.03	8310	20231004	4.45	28029	-69.03	20230414	8310	4.45	20231004	31950	-72.83	20230414	8310	4.45	20231004	0.90	Y	235980	500	105 억	1323162	N	N	15834	N	N
99	20231012	140834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8570	-90	5	-1.04	796693750	92451	20.92	8740	8910	8500	11250	6070	8660	8617.47	6.28	-20729	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1807	-5.05	5.61	12	0.44	-1696.00	1527.00	28029	20230414	-69.42	8310	20231004	3.13	28029	-69.42	20230414	8310	3.13	20231004	31950	-73.18	20230414	8310	3.13	20231004	0.90	Y	235980	500	105 억	1323162	N	N	15834	N	N
100	20231012	130834	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8560	-100	5	-1.15	644628110	74721	16.91	8740	8910	8500	11250	6070	8660	8627.13	6.28	-14250	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1805	-5.05	5.61	12	0.35	-1696.00	1527.00	28029	20230414	-69.46	8310	20231004	3.01	28029	-69.46	20230414	8310	3.01	20231004	31950	-73.21	20230414	8310	3.01	20231004	0.90	Y	235980	500	105 억	1323162	N	N	15834	N	N
101	20231012	120843	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8650	-10	5	-0.12	559198470	64791	14.66	8740	8910	8500	11250	6070	8660	8630.80	6.28	-12453	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1823	-5.10	5.66	12	0.31	-1696.00	1527.00	28029	20230414	-69.14	8310	20231004	4.09	28029	-69.14	20230414	8310	4.09	20231004	31950	-72.93	20230414	8310	4.09	20231004	0.90	Y	235980	500	105 억	1323162	N	N	15834	N	N
102	20231012	110842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8670	10	2	0.12	501476550	58123	13.15	8740	8910	8500	11250	6070	8660	8627.85	6.28	-13477	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1828	-5.11	5.68	12	0.28	-1696.00	1527.00	28029	20230414	-69.07	8310	20231004	4.33	28029	-69.07	20230414	8310	4.33	20231004	31950	-72.86	20230414	8310	4.33	20231004	0.90	Y	235980	500	105 억	1323162	N	N	15834	N	N
103	20231012	100835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8670	10	2	0.12	380412010	44139	9.99	8740	8910	8500	11250	6070	8660	8618.50	6.28	-13018	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1828	-5.11	5.68	12	0.21	-1696.00	1527.00	28029	20230414	-69.07	8310	20231004	4.33	28029	-69.07	20230414	8310	4.33	20231004	31950	-72.86	20230414	8310	4.33	20231004	0.90	Y	235980	500	105 억	1323162	N	N	15834	N	N
104	20231012	090842	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8600	-60	5	-0.69	59219010	6889	1.56	8740	8740	8500	11250	6070	8660	8596.17	6.28	983	9080	8870	8710	8500	8340	8790	8420	105	2590	500	5880	10	1	21080695	1813	-5.07	5.63	12	0.03	-1696.00	1527.00	28029	20230414	-69.32	8310	20231004	3.49	28029	-69.32	20230414	8310	3.49	20231004	31950	-73.08	20230414	8310	3.49	20231004	0.90	Y	235980	500	105 억	1323162	N	N	15834	N	N
105	20231011	160831	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8660	-340	5	-3.78	1330001680	152452	37.35	8840	8920	8550	11700	6300	9000	8724.06	4.92	-18995	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1826	-5.11	5.67	12	0.72	-1696.00	1527.00	28029	20230414	-69.10	8310	20231004	4.21	28029	-69.10	20230414	8310	4.21	20231004	31950	-72.90	20230414	8310	4.21	20231004	0.90	Y	235980	500	105 억	1036274	N	N	15834	N	N
106	20231011	150835	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8730	-270	5	-3.00	1240498230	142156	34.83	8840	8920	8550	11700	6300	9000	8726.28	4.92	-18857	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1840	-5.15	5.72	12	0.67	-1696.00	1527.00	28029	20230414	-68.85	8310	20231004	5.05	28029	-68.85	20230414	8310	5.05	20231004	31950	-72.68	20230414	8310	5.05	20231004	0.90	Y	235980	500	105 억	1036274	N	N	3205	N	N
107	20231011	140839	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8750	-250	5	-2.78	1103023290	126444	30.98	8840	8920	8550	11700	6300	9000	8723.37	4.92	-13694	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1845	-5.16	5.73	12	0.60	-1696.00	1527.00	28029	20230414	-68.78	8310	20231004	5.29	28029	-68.78	20230414	8310	5.29	20231004	31950	-72.61	20230414	8310	5.29	20231004	0.90	Y	235980	500	105 억	1036274	N	N	3205	N	N
108	20231011	130828	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8800	-200	5	-2.22	962638130	110447	27.06	8840	8920	8550	11700	6300	9000	8715.79	4.92	-9822	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1855	-5.19	5.76	12	0.52	-1696.00	1527.00	28029	20230414	-68.60	8310	20231004	5.90	28029	-68.60	20230414	8310	5.90	20231004	31950	-72.46	20230414	8310	5.90	20231004	0.90	Y	235980	500	105 억	1036274	N	N	3205	N	N
109	20231011	120845	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8800	-200	5	-2.22	813138110	93380	22.88	8840	8920	8550	11700	6300	9000	8707.78	4.92	-6701	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1855	-5.19	5.76	12	0.44	-1696.00	1527.00	28029	20230414	-68.60	8310	20231004	5.90	28029	-68.60	20230414	8310	5.90	20231004	31950	-72.46	20230414	8310	5.90	20231004	0.90	Y	235980	500	105 억	1036274	N	N	3205	N	N
110	20231011	110839	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8740	-260	5	-2.89	657631330	75681	18.54	8840	8920	8550	11700	6300	9000	8689.44	4.92	-10159	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1842	-5.15	5.72	12	0.36	-1696.00	1527.00	28029	20230414	-68.82	8310	20231004	5.17	28029	-68.82	20230414	8310	5.17	20231004	31950	-72.64	20230414	8310	5.17	20231004	0.90	Y	235980	500	105 억	1036274	N	N	3205	N	N
111	20231011	100832	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8720	-280	5	-3.11	525235390	60461	14.81	8840	8920	8550	11700	6300	9000	8687.08	4.92	-7935	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1838	-5.14	5.71	12	0.29	-1696.00	1527.00	28029	20230414	-68.89	8310	20231004	4.93	28029	-68.89	20230414	8310	4.93	20231004	31950	-72.71	20230414	8310	4.93	20231004	0.90	Y	235980	500	105 억	1036274	N	N	3205	N	N
112	20231011	090837	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8670	-330	5	-3.67	170981720	19479	4.77	8840	8920	8660	11700	6300	9000	8777.54	4.92	-1447	9486	9242	9096	8852	8706	9365	8975	105	2700	500	6120	10	1	21080695	1828	-5.11	5.68	12	0.09	-1696.00	1527.00	28029	20230414	-69.07	8310	20231004	4.33	28029	-69.07	20230414	8310	4.33	20231004	31950	-72.86	20230414	8310	4.33	20231004	0.90	Y	235980	500	105 억	1036274	N	N	3205	N	N
113	20231010	161443	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9000	40	2	0.45	1079229020	118035	102.61	8960	9340	8950	11640	6280	8960	9143.35	4.94	-5640	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1897	-5.31	5.89	12	0.56	-1696.00	1527.00	28029	20230414	-67.89	8310	20231004	8.30	28029	-67.89	20230414	8310	8.30	20231004	31950	-71.83	20230414	8310	8.30	20231004	0.91	Y	235980	500	105 억	1040900	N	N	3205	N	N
114	20231010	150825	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8990	30	2	0.33	1035383480	113154	98.36	8960	9340	8950	11640	6280	8960	9150.25	4.94	-2927	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1895	-5.30	5.89	12	0.54	-1696.00	1527.00	28029	20230414	-67.93	8310	20231004	8.18	28029	-67.93	20230414	8310	8.18	20231004	31950	-71.86	20230414	8310	8.18	20231004	0.91	Y	235980	500	105 억	1040900	N	N	17605	N	N
115	20231010	140830	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9000	40	2	0.45	874295410	95228	82.78	8960	9340	8960	11640	6280	8960	9181.12	4.94	1059	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1897	-5.31	5.89	12	0.45	-1696.00	1527.00	28029	20230414	-67.89	8310	20231004	8.30	28029	-67.89	20230414	8310	8.30	20231004	31950	-71.83	20230414	8310	8.30	20231004	0.91	Y	235980	500	105 억	1040900	N	N	17605	N	N
116	20231010	130822	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9060	100	2	1.12	744476340	80899	70.32	8960	9340	8960	11640	6280	8960	9202.60	4.94	6742	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1910	-5.34	5.93	12	0.38	-1696.00	1527.00	28029	20230414	-67.68	8310	20231004	9.03	28029	-67.68	20230414	8310	9.03	20231004	31950	-71.64	20230414	8310	9.03	20231004	0.91	Y	235980	500	105 억	1040900	N	N	17605	N	N
117	20231010	120821	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9170	210	2	2.34	628498130	68166	59.26	8960	9340	8960	11640	6280	8960	9220.19	4.94	10968	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1933	-5.41	6.01	12	0.32	-1696.00	1527.00	28029	20230414	-67.28	8310	20231004	10.35	28029	-67.28	20230414	8310	10.35	20231004	31950	-71.30	20230414	8310	10.35	20231004	0.91	Y	235980	500	105 억	1040900	N	N	17605	N	N
118	20231010	110807	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9250	290	2	3.24	506370640	54928	47.75	8960	9340	8960	11640	6280	8960	9218.90	4.94	11878	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1950	-5.45	6.06	12	0.26	-1696.00	1527.00	28029	20230414	-67.00	8310	20231004	11.31	28029	-67.00	20230414	8310	11.31	20231004	31950	-71.05	20230414	8310	11.31	20231004	0.91	Y	235980	500	105 억	1040900	N	N	17605	N	N
119	20231010	100816	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9300	340	2	3.79	390547180	42420	36.87	8960	9340	8960	11640	6280	8960	9206.79	4.94	6903	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1961	-5.48	6.09	12	0.20	-1696.00	1527.00	28029	20230414	-66.82	8310	20231004	11.91	28029	-66.82	20230414	8310	11.91	20231004	31950	-70.89	20230414	8310	11.91	20231004	0.91	Y	235980	500	105 억	1040900	N	N	17605	N	N
120	20231010	090810	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9170	210	2	2.34	92463830	10115	8.79	8960	9250	8960	11640	6280	8960	9141.62	4.94	618	9386	9172	8936	8722	8486	9280	8830	105	2680	500	6090	10	1	21080695	1933	-5.41	6.01	12	0.05	-1696.00	1527.00	28029	20230414	-67.28	8310	20231004	10.35	28029	-67.28	20230414	8310	10.35	20231004	31950	-71.30	20230414	8310	10.35	20231004	0.91	Y	235980	500	105 억	1040900	N	N	17605	N	N
121	20231006	160817	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8960	250	2	2.87	1027709940	114998	85.04	8700	9150	8700	11320	6100	8710	8936.77	4.94	1945	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1889	-5.28	5.87	12	0.55	-1696.00	1527.00	28029	20230414	-68.03	8310	20231004	7.82	28029	-68.03	20230414	8310	7.82	20231004	31950	-71.96	20230414	8310	7.82	20231004	0.93	Y	235980	500	105 억	1042400	N	N	17605	N	N
122	20231006	150805	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8890	180	2	2.07	988750190	110639	81.82	8700	9150	8700	11320	6100	8710	8936.74	4.94	2034	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1874	-5.24	5.82	12	0.52	-1696.00	1527.00	28029	20230414	-68.28	8310	20231004	6.98	28029	-68.28	20230414	8310	6.98	20231004	31950	-72.18	20230414	8310	6.98	20231004	0.93	Y	235980	500	105 억	1042400	N	N	3614	N	N
123	20231006	140808	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8950	240	2	2.76	877044950	98081	72.53	8700	9150	8700	11320	6100	8710	8942.07	4.94	2621	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1887	-5.28	5.86	12	0.47	-1696.00	1527.00	28029	20230414	-68.07	8310	20231004	7.70	28029	-68.07	20230414	8310	7.70	20231004	31950	-71.99	20230414	8310	7.70	20231004	0.93	Y	235980	500	105 억	1042400	N	N	3614	N	N
124	20231006	130757	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8890	180	2	2.07	758586420	84801	62.71	8700	9150	8700	11320	6100	8710	8945.52	4.94	5064	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1874	-5.24	5.82	12	0.40	-1696.00	1527.00	28029	20230414	-68.28	8310	20231004	6.98	28029	-68.28	20230414	8310	6.98	20231004	31950	-72.18	20230414	8310	6.98	20231004	0.93	Y	235980	500	105 억	1042400	N	N	3614	N	N
125	20231006	120756	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8890	180	2	2.07	663848370	74181	54.86	8700	9150	8700	11320	6100	8710	8949.07	4.94	5928	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1874	-5.24	5.82	12	0.35	-1696.00	1527.00	28029	20230414	-68.28	8310	20231004	6.98	28029	-68.28	20230414	8310	6.98	20231004	31950	-72.18	20230414	8310	6.98	20231004	0.93	Y	235980	500	105 억	1042400	N	N	3614	N	N
126	20231006	110750	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8900	190	2	2.18	561737860	62718	46.38	8700	9150	8700	11320	6100	8710	8956.60	4.94	7319	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1876	-5.25	5.83	12	0.30	-1696.00	1527.00	28029	20230414	-68.25	8310	20231004	7.10	28029	-68.25	20230414	8310	7.10	20231004	31950	-72.14	20230414	8310	7.10	20231004	0.93	Y	235980	500	105 억	1042400	N	N	3614	N	N
127	20231006	100755	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9010	300	2	3.44	369123380	41200	30.47	8700	9150	8700	11320	6100	8710	8959.37	4.94	8348	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1899	-5.31	5.90	12	0.20	-1696.00	1527.00	28029	20230414	-67.85	8310	20231004	8.42	28029	-67.85	20230414	8310	8.42	20231004	31950	-71.80	20230414	8310	8.42	20231004	0.93	Y	235980	500	105 억	1042400	N	N	3614	N	N
128	20231006	090750	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8890	180	2	2.07	66814950	7567	5.60	8700	8950	8700	11320	6100	8710	8829.94	4.94	2480	9103	8906	8683	8486	8263	9005	8585	105	2610	500	5920	10	1	21080695	1874	-5.24	5.82	12	0.04	-1696.00	1527.00	28029	20230414	-68.28	8310	20231004	6.98	28029	-68.28	20230414	8310	6.98	20231004	31950	-72.18	20230414	8310	6.98	20231004	0.93	Y	235980	500	105 억	1042400	N	N	3614	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History