KissMeData/095700/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160728	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9700	100	2	1.04	1581498630	164606	89.22	9460	9850	9410	12480	6720	9600	9607.73	8.16	0	6932	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	4027	-5.87	1.20	12	0.40	-1652.00	8093.00	24912	20220808	-61.06	8530	20230727	13.72	18000	-46.11	20230112	8530	13.72	20230727	34300	-71.72	20220808	8530	13.72	20230727	1.43	Y	095700	500	207 억	3385490	N	N	27276	N	N
3	20230731	150729	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9680	80	2	0.83	1442934400	150311	81.47	9460	9850	9410	12480	6720	9600	9599.66	8.16	0	-389	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	4018	-5.86	1.20	12	0.36	-1652.00	8093.00	24912	20220808	-61.14	8530	20230727	13.48	18000	-46.22	20230112	8530	13.48	20230727	34300	-71.78	20220808	8530	13.48	20230727	1.43	Y	095700	500	207 억	3385490	N	N	32063	N	N
4	20230731	140732	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9670	70	2	0.73	966841130	101412	54.96	9460	9740	9410	12480	6720	9600	9533.79	8.16	0	1591	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	4014	-5.85	1.19	12	0.24	-1652.00	8093.00	24912	20220808	-61.18	8530	20230727	13.36	18000	-46.28	20230112	8530	13.36	20230727	34300	-71.81	20220808	8530	13.36	20230727	1.43	Y	095700	500	207 억	3385490	N	N	32063	N	N
5	20230731	130731	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9530	-70	5	-0.73	793919770	83397	45.20	9460	9740	9410	12480	6720	9600	9519.76	8.16	0	-2777	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	3956	-5.77	1.18	12	0.20	-1652.00	8093.00	24912	20220808	-61.75	8530	20230727	11.72	18000	-47.06	20230112	8530	11.72	20230727	34300	-72.22	20220808	8530	11.72	20230727	1.43	Y	095700	500	207 억	3385490	N	N	32063	N	N
6	20230731	120737	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9510	-90	5	-0.94	659901450	69241	37.53	9460	9740	9410	12480	6720	9600	9530.50	8.16	0	-3612	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	3948	-5.76	1.18	12	0.17	-1652.00	8093.00	24912	20220808	-61.83	8530	20230727	11.49	18000	-47.17	20230112	8530	11.49	20230727	34300	-72.27	20220808	8530	11.49	20230727	1.43	Y	095700	500	207 억	3385490	N	N	32063	N	N
7	20230731	110742	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9530	-70	5	-0.73	533799330	56004	30.35	9460	9740	9410	12480	6720	9600	9531.45	8.16	0	-4236	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	3956	-5.77	1.18	12	0.13	-1652.00	8093.00	24912	20220808	-61.75	8530	20230727	11.72	18000	-47.06	20230112	8530	11.72	20230727	34300	-72.22	20220808	8530	11.72	20230727	1.43	Y	095700	500	207 억	3385490	N	N	32063	N	N
8	20230731	100736	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9570	-30	5	-0.31	336684870	35397	19.19	9460	9740	9410	12480	6720	9600	9511.67	8.16	0	5103	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	3973	-5.79	1.18	12	0.09	-1652.00	8093.00	24912	20220808	-61.58	8530	20230727	12.19	18000	-46.83	20230112	8530	12.19	20230727	34300	-72.10	20220808	8530	12.19	20230727	1.43	Y	095700	500	207 억	3385490	N	N	32063	N	N
9	20230731	090730	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9470	-130	5	-1.35	48938210	5173	2.80	9460	9470	9450	12480	6720	9600	9460.26	8.16	0	2695	9920	9760	9490	9330	9060	9840	9410	208	2880	500	7100	10	1	41510594	3931	-5.73	1.17	12	0.01	-1652.00	8093.00	24912	20220808	-61.99	8530	20230727	11.02	18000	-47.39	20230112	8530	11.02	20230727	34300	-72.39	20220808	8530	11.02	20230727	1.43	Y	095700	500	207 억	3385490	N	N	32063	N	N
10	20230728	160731	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9600	170	2	1.80	1740956250	184185	47.51	9400	9650	9220	12250	6610	9430	9452.08	8.14	0	2273	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3985	-5.81	1.19	12	0.44	-1652.00	8093.00	24912	20220808	-61.46	8530	20230727	12.54	18000	-46.67	20230112	8530	12.54	20230727	34300	-72.01	20220808	8530	12.54	20230727	1.45	Y	095700	500	207 억	3377948	N	N	32063	N	N
11	20230728	150732	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9590	160	2	1.70	1596933150	169174	43.64	9400	9650	9220	12250	6610	9430	9439.59	8.14	0	5998	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3981	-5.81	1.18	12	0.41	-1652.00	8093.00	24912	20220808	-61.50	8530	20230727	12.43	18000	-46.72	20230112	8530	12.43	20230727	34300	-72.04	20220808	8530	12.43	20230727	1.45	Y	095700	500	207 억	3377948	N	N	34801	N	N
12	20230728	140729	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9450	20	2	0.21	1289631230	136855	35.30	9400	9650	9220	12250	6610	9430	9423.34	8.14	0	15447	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3923	-5.72	1.17	12	0.33	-1652.00	8093.00	24912	20220808	-62.07	8530	20230727	10.79	18000	-47.50	20230112	8530	10.79	20230727	34300	-72.45	20220808	8530	10.79	20230727	1.45	Y	095700	500	207 억	3377948	N	N	34801	N	N
13	20230728	130731	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9470	40	2	0.42	1130371130	120051	30.97	9400	9650	9220	12250	6610	9430	9415.76	8.14	0	9680	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3931	-5.73	1.17	12	0.29	-1652.00	8093.00	24912	20220808	-61.99	8530	20230727	11.02	18000	-47.39	20230112	8530	11.02	20230727	34300	-72.39	20220808	8530	11.02	20230727	1.45	Y	095700	500	207 억	3377948	N	N	34801	N	N
14	20230728	120728	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9450	20	2	0.21	985929330	104789	27.03	9400	9650	9220	12250	6610	9430	9408.71	8.14	0	7353	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3923	-5.72	1.17	12	0.25	-1652.00	8093.00	24912	20220808	-62.07	8530	20230727	10.79	18000	-47.50	20230112	8530	10.79	20230727	34300	-72.45	20220808	8530	10.79	20230727	1.45	Y	095700	500	207 억	3377948	N	N	34801	N	N
15	20230728	110734	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9400	-30	5	-0.32	902521020	95907	24.74	9400	9650	9220	12250	6610	9430	9410.38	8.14	0	6552	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3902	-5.69	1.16	12	0.23	-1652.00	8093.00	24912	20220808	-62.27	8530	20230727	10.20	18000	-47.78	20230112	8530	10.20	20230727	34300	-72.59	20220808	8530	10.20	20230727	1.45	Y	095700	500	207 억	3377948	N	N	34801	N	N
16	20230728	100726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9330	-100	5	-1.06	700299870	74301	19.17	9400	9650	9220	12250	6610	9430	9425.17	8.14	0	6321	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3873	-5.65	1.15	12	0.18	-1652.00	8093.00	24912	20220808	-62.55	8530	20230727	9.38	18000	-48.17	20230112	8530	9.38	20230727	34300	-72.80	20220808	8530	9.38	20230727	1.45	Y	095700	500	207 억	3377948	N	N	34801	N	N
17	20230728	090734	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9600	170	2	1.80	169774400	17828	4.60	9400	9600	9360	12250	6610	9430	9522.91	8.14	0	2715	10030	9730	9130	8830	8230	9880	8980	208	2820	500	6970	10	1	41510594	3985	-5.81	1.19	12	0.04	-1652.00	8093.00	24912	20220808	-61.46	8530	20230727	12.54	18000	-46.67	20230112	8530	12.54	20230727	34300	-72.01	20220808	8530	12.54	20230727	1.45	Y	095700	500	207 억	3377948	N	N	34801	N	N
18	20230727	160727	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9430	810	2	9.40	3566778760	386757	74.84	8530	9430	8530	11200	6040	8620	9222.22	7.84	14601	124678	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3914	-5.71	1.17	12	0.93	-1652.00	8093.00	24912	20220808	-62.15	8530	20230727	10.55	18000	-47.61	20230112	8530	10.55	20230727	34300	-72.51	20220808	8530	10.55	20230727	1.47	Y	095700	500	207 억	3256380	N	N	34801	N	N
19	20230727	150729	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9310	690	2	8.00	3302428300	358617	69.40	8530	9430	8530	11200	6040	8620	9208.79	7.84	14601	124263	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3865	-5.64	1.15	12	0.86	-1652.00	8093.00	24912	20220808	-62.63	8530	20230727	9.14	18000	-48.28	20230112	8530	9.14	20230727	34300	-72.86	20220808	8530	9.14	20230727	1.47	Y	095700	500	207 억	3256380	N	N	90387	N	N
20	20230727	140724	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9220	600	2	6.96	3066599630	333245	64.49	8530	9430	8530	11200	6040	8620	9202.24	7.84	14601	114416	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3827	-5.58	1.14	12	0.80	-1652.00	8093.00	24912	20220808	-62.99	8530	20230727	8.09	18000	-48.78	20230112	8530	8.09	20230727	34300	-73.12	20220808	8530	8.09	20230727	1.47	Y	095700	500	207 억	3256380	N	N	90387	N	N
21	20230727	130724	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9420	800	2	9.28	2806095630	305317	59.08	8530	9430	8530	11200	6040	8620	9190.76	7.84	14601	112997	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3910	-5.70	1.16	12	0.74	-1652.00	8093.00	24912	20220808	-62.19	8530	20230727	10.43	18000	-47.67	20230112	8530	10.43	20230727	34300	-72.54	20220808	8530	10.43	20230727	1.47	Y	095700	500	207 억	3256380	N	N	90387	N	N
22	20230727	120725	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9300	680	2	7.89	2288958940	250074	48.39	8530	9430	8530	11200	6040	8620	9153.13	7.84	14601	89990	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3860	-5.63	1.15	12	0.60	-1652.00	8093.00	24912	20220808	-62.67	8530	20230727	9.03	18000	-48.33	20230112	8530	9.03	20230727	34300	-72.89	20220808	8530	9.03	20230727	1.47	Y	095700	500	207 억	3256380	N	N	90387	N	N
23	20230727	110729	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9240	620	2	7.19	2078873830	227513	44.03	8530	9430	8530	11200	6040	8620	9137.39	7.84	14601	82625	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3836	-5.59	1.14	12	0.55	-1652.00	8093.00	24912	20220808	-62.91	8530	20230727	8.32	18000	-48.67	20230112	8530	8.32	20230727	34300	-73.06	20220808	8530	8.32	20230727	1.47	Y	095700	500	207 억	3256380	N	N	90387	N	N
24	20230727	100725	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9230	610	2	7.08	1460615100	161055	31.17	8530	9250	8530	11200	6040	8620	9069.05	7.84	14601	62512	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3831	-5.59	1.14	12	0.39	-1652.00	8093.00	24912	20220808	-62.95	8530	20230727	8.21	18000	-48.72	20230112	8530	8.21	20230727	34300	-73.09	20220808	8530	8.21	20230727	1.47	Y	095700	500	207 억	3256380	N	N	90387	N	N
25	20230727	090723	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9130	510	2	5.92	298921290	33566	6.50	8530	9130	8530	11200	6040	8620	8905.49	7.84	14601	9590	9393	9006	8813	8426	8233	8910	8330	208	2580	500	6370	10	1	41510594	3790	-5.53	1.13	12	0.08	-1652.00	8093.00	24912	20220808	-63.35	8530	20230727	7.03	18000	-49.28	20230112	8530	7.03	20230727	34300	-73.38	20220808	8530	7.03	20230727	1.47	Y	095700	500	207 억	3256380	N	N	90387	N	N
26	20230726	160723	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8620	-640	5	-6.91	4528443750	514782	187.84	9040	9200	8620	12030	6490	9260	8797.32	7.81	0	7078	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3578	-5.22	1.07	12	1.24	-1652.00	8093.00	24912	20220808	-65.40	8620	20230726	0.00	18000	-52.11	20230112	8620	0.00	20230726	34300	-74.87	20220808	8620	0.00	20230726	1.48	Y	095700	500	207 억	3241779	N	N	90387	N	N
27	20230726	150727	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8690	-570	5	-6.16	4226313410	479875	175.10	9040	9200	8620	12030	6490	9260	8807.11	7.81	0	-5249	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3607	-5.26	1.07	12	1.16	-1652.00	8093.00	24912	20220808	-65.12	8620	20230726	0.81	18000	-51.72	20230112	8620	0.81	20230726	34300	-74.66	20220808	8620	0.81	20230726	1.48	Y	095700	500	207 억	3241779	N	N	40459	N	N
28	20230726	140722	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8640	-620	5	-6.70	3785725960	429182	156.60	9040	9200	8640	12030	6490	9260	8820.79	7.81	0	-18144	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3587	-5.23	1.07	12	1.03	-1652.00	8093.00	24912	20220808	-65.32	8640	20230726	0.00	18000	-52.00	20230112	8640	0.00	20230726	34300	-74.81	20220808	8640	0.00	20230726	1.48	Y	095700	500	207 억	3241779	N	N	40459	N	N
29	20230726	130721	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8720	-540	5	-5.83	2574311780	290428	105.97	9040	9200	8700	12030	6490	9260	8863.86	7.81	0	-15558	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3620	-5.28	1.08	12	0.70	-1652.00	8093.00	24912	20220808	-65.00	8700	20230726	0.23	18000	-51.56	20230112	8700	0.23	20230726	34300	-74.58	20220808	8700	0.23	20230726	1.48	Y	095700	500	207 억	3241779	N	N	40459	N	N
30	20230726	120723	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8760	-500	5	-5.40	2346220950	264330	96.45	9040	9200	8700	12030	6490	9260	8876.11	7.81	0	-6633	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3636	-5.30	1.08	12	0.64	-1652.00	8093.00	24912	20220808	-64.84	8700	20230726	0.69	18000	-51.33	20230112	8700	0.69	20230726	34300	-74.46	20220808	8700	0.69	20230726	1.48	Y	095700	500	207 억	3241779	N	N	40459	N	N
31	20230726	110716	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8740	-520	5	-5.62	2085780360	234575	85.59	9040	9200	8700	12030	6490	9260	8891.74	7.81	0	-4344	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3628	-5.29	1.08	12	0.57	-1652.00	8093.00	24912	20220808	-64.92	8700	20230726	0.46	18000	-51.44	20230112	8700	0.46	20230726	34300	-74.52	20220808	8700	0.46	20230726	1.48	Y	095700	500	207 억	3241779	N	N	40459	N	N
32	20230726	100724	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	8880	-380	5	-4.10	1308645790	146055	53.29	9040	9200	8880	12030	6490	9260	8959.95	7.81	0	6162	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3686	-5.38	1.10	12	0.35	-1652.00	8093.00	24912	20220808	-64.35	8880	20230726	0.00	18000	-50.67	20230112	8880	0.00	20230726	34300	-74.11	20220808	8880	0.00	20230726	1.48	Y	095700	500	207 억	3241779	N	N	40459	N	N
33	20230726	090718	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8930	-330	5	-3.56	302698460	33645	12.28	9040	9160	8920	12030	6490	9260	8996.83	7.81	0	-4001	10353	9806	9353	8806	8353	9580	8580	208	2770	500	6850	10	1	41510594	3707	-5.41	1.10	12	0.08	-1652.00	8093.00	24912	20220808	-64.15	8900	20230725	0.34	18000	-50.39	20230112	8900	0.34	20230725	34300	-73.97	20220808	8900	0.34	20230725	1.48	Y	095700	500	207 억	3241779	N	N	40459	N	N
34	20230725	160716	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9260	-550	5	-5.61	2571754280	273375	151.09	9800	9900	8900	12750	6870	9810	9407.60	7.93	0	-46093	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	3844	-5.61	1.14	12	0.66	-1652.00	8093.00	24912	20220808	-62.83	8900	20230725	4.04	18000	-48.56	20230112	8900	4.04	20230725	34300	-73.00	20220808	8900	4.04	20230725	1.48	Y	095700	500	207 억	3290080	N	N	40459	N	N
35	20230725	150710	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9230	-580	5	-5.91	2442410200	259398	143.37	9800	9900	8900	12750	6870	9810	9415.67	7.93	0	-47822	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	3831	-5.59	1.14	12	0.62	-1652.00	8093.00	24912	20220808	-62.95	8900	20230725	3.71	18000	-48.72	20230112	8900	3.71	20230725	34300	-73.09	20220808	8900	3.71	20230725	1.48	Y	095700	500	207 억	3290080	N	N	18179	N	N
36	20230725	140709	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9280	-530	5	-5.40	2102810590	222775	123.13	9800	9900	8900	12750	6870	9810	9439.15	7.93	0	-46695	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	3852	-5.62	1.15	12	0.54	-1652.00	8093.00	24912	20220808	-62.75	8900	20230725	4.27	18000	-48.44	20230112	8900	4.27	20230725	34300	-72.94	20220808	8900	4.27	20230725	1.48	Y	095700	500	207 억	3290080	N	N	18179	N	N
37	20230725	130716	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9280	-530	5	-5.40	1853858500	195965	108.31	9800	9900	8900	12750	6870	9810	9460.13	7.93	0	-42268	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	3852	-5.62	1.15	12	0.47	-1652.00	8093.00	24912	20220808	-62.75	8900	20230725	4.27	18000	-48.44	20230112	8900	4.27	20230725	34300	-72.94	20220808	8900	4.27	20230725	1.48	Y	095700	500	207 억	3290080	N	N	18179	N	N
38	20230725	120716	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9340	-470	5	-4.79	1584027160	166977	92.29	9800	9900	8900	12750	6870	9810	9486.47	7.93	0	-30175	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	3877	-5.65	1.15	12	0.40	-1652.00	8093.00	24912	20220808	-62.51	8900	20230725	4.94	18000	-48.11	20230112	8900	4.94	20230725	34300	-72.77	20220808	8900	4.94	20230725	1.48	Y	095700	500	207 억	3290080	N	N	18179	N	N
39	20230725	110714	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9390	-420	5	-4.28	1375647990	144725	79.99	9800	9900	8900	12750	6870	9810	9505.23	7.93	0	-24307	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	3898	-5.68	1.16	12	0.35	-1652.00	8093.00	24912	20220808	-62.31	8900	20230725	5.51	18000	-47.83	20230112	8900	5.51	20230725	34300	-72.62	20220808	8900	5.51	20230725	1.48	Y	095700	500	207 억	3290080	N	N	18179	N	N
40	20230725	100713	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9490	-320	5	-3.26	1113020180	116851	64.58	9800	9900	8900	12750	6870	9810	9525.09	7.93	0	-16657	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	3939	-5.74	1.17	12	0.28	-1652.00	8093.00	24912	20220808	-61.91	8900	20230725	6.63	18000	-47.28	20230112	8900	6.63	20230725	34300	-72.33	20220808	8900	6.63	20230725	1.48	Y	095700	500	207 억	3290080	N	N	18179	N	N
41	20230725	090713	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9680	-130	5	-1.33	203490280	20845	11.52	9800	9900	9620	12750	6870	9810	9762.04	7.93	0	-3715	10016	9912	9786	9682	9556	9850	9620	208	2940	500	7250	10	1	41510594	4018	-5.86	1.20	12	0.05	-1652.00	8093.00	24912	20220808	-61.14	9140	20230710	5.91	18000	-46.22	20230112	9140	5.91	20230710	34300	-71.78	20220808	9140	5.91	20230710	1.48	Y	095700	500	207 억	3290080	N	N	18179	N	N
42	20230724	160716	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9810	-160	5	-1.60	1760846480	180581	85.05	9890	9890	9660	12960	6980	9970	9750.83	7.98	0	-21855	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4072	-5.94	1.21	12	0.44	-1652.00	8093.00	25130	20220721	-60.96	9140	20230710	7.33	18000	-45.50	20230112	9140	7.33	20230710	34300	-71.40	20220808	9140	7.33	20230710	1.44	Y	095700	500	207 억	3310491	N	N	18179	N	N
43	20230724	150712	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9770	-200	5	-2.01	1672171420	171525	80.79	9890	9890	9660	12960	6980	9970	9748.80	7.98	0	-19816	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4056	-5.91	1.21	12	0.41	-1652.00	8093.00	25130	20220721	-61.12	9140	20230710	6.89	18000	-45.72	20230112	9140	6.89	20230710	34300	-71.52	20220808	9140	6.89	20230710	1.44	Y	095700	500	207 억	3310491	N	N	28631	N	N
44	20230724	140709	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9750	-220	5	-2.21	1493381790	153238	72.18	9890	9890	9660	12960	6980	9970	9745.45	7.98	0	-18758	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4047	-5.90	1.20	12	0.37	-1652.00	8093.00	25130	20220721	-61.20	9140	20230710	6.67	18000	-45.83	20230112	9140	6.67	20230710	34300	-71.57	20220808	9140	6.67	20230710	1.44	Y	095700	500	207 억	3310491	N	N	28631	N	N
45	20230724	130711	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9760	-210	5	-2.11	1245746620	127848	60.22	9890	9890	9660	12960	6980	9970	9743.90	7.98	0	-13451	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4051	-5.91	1.21	12	0.31	-1652.00	8093.00	25130	20220721	-61.16	9140	20230710	6.78	18000	-45.78	20230112	9140	6.78	20230710	34300	-71.55	20220808	9140	6.78	20230710	1.44	Y	095700	500	207 억	3310491	N	N	28631	N	N
46	20230724	120711	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9700	-270	5	-2.71	1171212760	120187	56.61	9890	9890	9660	12960	6980	9970	9744.85	7.98	0	-11783	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4027	-5.87	1.20	12	0.29	-1652.00	8093.00	25130	20220721	-61.40	9140	20230710	6.13	18000	-46.11	20230112	9140	6.13	20230710	34300	-71.72	20220808	9140	6.13	20230710	1.44	Y	095700	500	207 억	3310491	N	N	28631	N	N
47	20230724	110715	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9710	-260	5	-2.61	970135530	99446	46.84	9890	9890	9700	12960	6980	9970	9755.32	7.98	0	-7453	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4031	-5.88	1.20	12	0.24	-1652.00	8093.00	25130	20220721	-61.36	9140	20230710	6.24	18000	-46.06	20230112	9140	6.24	20230710	34300	-71.69	20220808	9140	6.24	20230710	1.44	Y	095700	500	207 억	3310491	N	N	28631	N	N
48	20230724	100708	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9700	-270	5	-2.71	719044260	73631	34.68	9890	9890	9700	12960	6980	9970	9765.41	7.98	0	-9116	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4027	-5.87	1.20	12	0.18	-1652.00	8093.00	25130	20220721	-61.40	9140	20230710	6.13	18000	-46.11	20230112	9140	6.13	20230710	34300	-71.72	20220808	9140	6.13	20230710	1.44	Y	095700	500	207 억	3310491	N	N	28631	N	N
49	20230724	090711	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9760	-210	5	-2.11	200666230	20515	9.66	9890	9890	9710	12960	6980	9970	9781.12	7.98	0	-7423	10316	10142	9956	9782	9596	10230	9870	208	2990	500	7370	10	1	41510594	4051	-5.91	1.21	12	0.05	-1652.00	8093.00	25130	20220721	-61.16	9140	20230710	6.78	18000	-45.78	20230112	9140	6.78	20230710	34300	-71.55	20220808	9140	6.78	20230710	1.44	Y	095700	500	207 억	3310491	N	N	28631	N	N
50	20230721	160705	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9970	90	2	0.91	2112870880	211681	66.55	9840	10130	9770	12840	6920	9880	9981.42	7.94	0	10777	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4139	-6.04	1.23	12	0.51	-1652.00	8093.00	25494	20220720	-60.89	9140	20230710	9.08	18000	-44.61	20230112	9140	9.08	20230710	34600	-71.18	20220721	9140	9.08	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28631	N	N
51	20230721	150707	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9960	80	2	0.81	2049756590	205338	64.56	9840	10130	9770	12840	6920	9880	9982.39	7.94	0	11721	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4134	-6.03	1.23	12	0.49	-1652.00	8093.00	25494	20220720	-60.93	9140	20230710	8.97	18000	-44.67	20230112	9140	8.97	20230710	34600	-71.21	20220721	9140	8.97	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28151	N	N
52	20230721	140705	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9880	0	3	0.00	1826201700	182699	57.44	9840	10130	9770	12840	6920	9880	9995.73	7.94	0	7796	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4101	-5.98	1.22	12	0.44	-1652.00	8093.00	25494	20220720	-61.25	9140	20230710	8.10	18000	-45.11	20230112	9140	8.10	20230710	34600	-71.45	20220721	9140	8.10	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28151	N	N
53	20230721	130707	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9960	80	2	0.81	1627916050	162704	51.15	9840	10130	9770	12840	6920	9880	10005.43	7.94	0	9694	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4134	-6.03	1.23	12	0.39	-1652.00	8093.00	25494	20220720	-60.93	9140	20230710	8.97	18000	-44.67	20230112	9140	8.97	20230710	34600	-71.21	20220721	9140	8.97	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28151	N	N
54	20230721	120715	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10030	150	2	1.52	1491791840	149071	46.87	9840	10130	9770	12840	6920	9880	10007.31	7.94	0	17892	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4164	-6.07	1.24	12	0.36	-1652.00	8093.00	25494	20220720	-60.66	9140	20230710	9.74	18000	-44.28	20230112	9140	9.74	20230710	34600	-71.01	20220721	9140	9.74	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28151	N	N
55	20230721	110710	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10070	190	2	1.92	1390962270	139010	43.70	9840	10130	9770	12840	6920	9880	10006.26	7.94	0	17143	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4180	-6.10	1.24	12	0.33	-1652.00	8093.00	25494	20220720	-60.50	9140	20230710	10.18	18000	-44.06	20230112	9140	10.18	20230710	34600	-70.90	20220721	9140	10.18	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28151	N	N
56	20230721	100710	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9940	60	2	0.61	742350790	74572	23.44	9840	10100	9770	12840	6920	9880	9954.88	7.94	0	3034	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4126	-6.02	1.23	12	0.18	-1652.00	8093.00	25494	20220720	-61.01	9140	20230710	8.75	18000	-44.78	20230112	9140	8.75	20230710	34600	-71.27	20220721	9140	8.75	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28151	N	N
57	20230721	090709	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9860	-20	5	-0.20	87291860	8876	2.79	9840	9910	9770	12840	6920	9880	9834.26	7.94	0	3991	10520	10200	9830	9510	9140	10360	9670	208	2960	500	7310	10	1	41510594	4093	-5.97	1.22	12	0.02	-1652.00	8093.00	25494	20220720	-61.32	9140	20230710	7.88	18000	-45.22	20230112	9140	7.88	20230710	34600	-71.50	20220721	9140	7.88	20230710	1.46	Y	095700	500	207 억	3295891	N	N	28151	N	N
58	20230720	160704	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9880	280	2	2.92	3139389150	317884	107.32	9560	10150	9460	12480	6720	9600	9875.89	7.96	0	-8618	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	4101	-5.98	1.22	12	0.77	-1652.00	8093.00	25494	20220720	-61.25	9140	20230710	8.10	18000	-45.11	20230112	9140	8.10	20230710	35100	-71.85	20220720	9140	8.10	20230710	1.47	Y	095700	500	207 억	3303150	N	N	28151	N	N
59	20230720	150703	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9850	250	2	2.60	3036073530	307411	103.79	9560	10150	9460	12480	6720	9600	9876.27	7.96	0	-7765	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	4089	-5.96	1.22	12	0.74	-1652.00	8093.00	25494	20220720	-61.36	9140	20230710	7.77	18000	-45.28	20230112	9140	7.77	20230710	35100	-71.94	20220720	9140	7.77	20230710	1.47	Y	095700	500	207 억	3303150	N	N	75448	N	N
60	20230720	140702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9810	210	2	2.19	2777228080	281009	94.87	9560	10150	9460	12480	6720	9600	9883.06	7.96	0	-1644	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	4072	-5.94	1.21	12	0.68	-1652.00	8093.00	25494	20220720	-61.52	9140	20230710	7.33	18000	-45.50	20230112	9140	7.33	20230710	35100	-72.05	20220720	9140	7.33	20230710	1.47	Y	095700	500	207 억	3303150	N	N	75448	N	N
61	20230720	130702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9960	360	2	3.75	2466140570	249427	84.21	9560	10150	9460	12480	6720	9600	9887.22	7.96	0	5906	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	4134	-6.03	1.23	12	0.60	-1652.00	8093.00	25494	20220720	-60.93	9140	20230710	8.97	18000	-44.67	20230112	9140	8.97	20230710	35100	-71.62	20220720	9140	8.97	20230710	1.47	Y	095700	500	207 억	3303150	N	N	75448	N	N
62	20230720	120707	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9950	350	2	3.65	2303334180	233032	78.67	9560	10150	9460	12480	6720	9600	9884.20	7.96	0	8384	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	4130	-6.02	1.23	12	0.56	-1652.00	8093.00	25494	20220720	-60.97	9140	20230710	8.86	18000	-44.72	20230112	9140	8.86	20230710	35100	-71.65	20220720	9140	8.86	20230710	1.47	Y	095700	500	207 억	3303150	N	N	75448	N	N
63	20230720	110706	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10050	450	2	4.69	1459913490	149090	50.33	9560	10150	9460	12480	6720	9600	9792.16	7.96	0	14573	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	4172	-6.08	1.24	12	0.36	-1652.00	8093.00	25494	20220720	-60.58	9140	20230710	9.96	18000	-44.17	20230112	9140	9.96	20230710	35100	-71.37	20220720	9140	9.96	20230710	1.47	Y	095700	500	207 억	3303150	N	N	75448	N	N
64	20230720	100659	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9650	50	2	0.52	615702050	63735	21.52	9560	9840	9460	12480	6720	9600	9660.34	7.96	0	1458	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	4006	-5.84	1.19	12	0.15	-1652.00	8093.00	25494	20220720	-62.15	9140	20230710	5.58	18000	-46.39	20230112	9140	5.58	20230710	35100	-72.51	20220720	9140	5.58	20230710	1.47	Y	095700	500	207 억	3303150	N	N	75448	N	N
65	20230720	090659	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9470	-130	5	-1.35	100017080	10465	3.53	9560	9670	9470	12480	6720	9600	9557.29	7.96	0	-115	10013	9806	9513	9306	9013	9910	9410	208	2880	500	7100	10	1	41510594	3931	-5.73	1.17	12	0.03	-1652.00	8093.00	25494	20220720	-62.85	9140	20230710	3.61	18000	-47.39	20230112	9140	3.61	20230710	35100	-73.02	20220720	9140	3.61	20230710	1.47	Y	095700	500	207 억	3303150	N	N	75448	N	N
66	20230719	160712	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9600	310	2	3.34	2806901900	295513	135.87	9290	9720	9220	12070	6510	9290	9498.33	7.76	0	45704	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3985	-5.81	1.19	12	0.71	-1652.00	8093.00	25566	20220718	-62.45	9140	20230710	5.03	18000	-46.67	20230112	9140	5.03	20230710	35100	-72.65	20220720	9140	5.03	20230710	1.50	Y	095700	500	207 억	3222957	N	N	75448	N	N
67	20230719	150712	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9610	320	2	3.44	2556213230	269532	123.93	9290	9650	9220	12070	6510	9290	9483.90	7.76	0	51382	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3989	-5.82	1.19	12	0.65	-1652.00	8093.00	25566	20220718	-62.41	9140	20230710	5.14	18000	-46.61	20230112	9140	5.14	20230710	35100	-72.62	20220720	9140	5.14	20230710	1.50	Y	095700	500	207 억	3222957	N	N	36582	N	N
68	20230719	140713	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9610	320	2	3.44	2183894800	230723	106.08	9290	9630	9220	12070	6510	9290	9465.44	7.76	0	52479	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3989	-5.82	1.19	12	0.56	-1652.00	8093.00	25566	20220718	-62.41	9140	20230710	5.14	18000	-46.61	20230112	9140	5.14	20230710	35100	-72.62	20220720	9140	5.14	20230710	1.50	Y	095700	500	207 억	3222957	N	N	36582	N	N
69	20230719	130706	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9610	320	2	3.44	1478359450	157221	72.29	9290	9630	9220	12070	6510	9290	9403.07	7.76	0	43933	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3989	-5.82	1.19	12	0.38	-1652.00	8093.00	25566	20220718	-62.41	9140	20230710	5.14	18000	-46.61	20230112	9140	5.14	20230710	35100	-72.62	20220720	9140	5.14	20230710	1.50	Y	095700	500	207 억	3222957	N	N	36582	N	N
70	20230719	120714	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9440	150	2	1.61	1043510450	111568	51.30	9290	9550	9220	12070	6510	9290	9353.13	7.76	0	26420	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3919	-5.71	1.17	12	0.27	-1652.00	8093.00	25566	20220718	-63.08	9140	20230710	3.28	18000	-47.56	20230112	9140	3.28	20230710	35100	-73.11	20220720	9140	3.28	20230710	1.50	Y	095700	500	207 억	3222957	N	N	36582	N	N
71	20230719	110713	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9340	50	2	0.54	861668730	92226	42.40	9290	9550	9220	12070	6510	9290	9343.01	7.76	0	19491	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3877	-5.65	1.15	12	0.22	-1652.00	8093.00	25566	20220718	-63.47	9140	20230710	2.19	18000	-48.11	20230112	9140	2.19	20230710	35100	-73.39	20220720	9140	2.19	20230710	1.50	Y	095700	500	207 억	3222957	N	N	36582	N	N
72	20230719	100708	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9350	60	2	0.65	578025000	62159	28.58	9290	9420	9220	12070	6510	9290	9299.14	7.76	0	10487	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3881	-5.66	1.16	12	0.15	-1652.00	8093.00	25566	20220718	-63.43	9140	20230710	2.30	18000	-48.06	20230112	9140	2.30	20230710	35100	-73.36	20220720	9140	2.30	20230710	1.50	Y	095700	500	207 억	3222957	N	N	36582	N	N
73	20230719	090708	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9260	-30	5	-0.32	126672210	13609	6.26	9290	9400	9250	12070	6510	9290	9307.97	7.76	0	246	10030	9660	9470	9100	8910	9565	9005	208	2780	500	6870	10	1	41510594	3844	-5.61	1.14	12	0.03	-1652.00	8093.00	25566	20220718	-63.78	9140	20230710	1.31	18000	-48.56	20230112	9140	1.31	20230710	35100	-73.62	20220720	9140	1.31	20230710	1.50	Y	095700	500	207 억	3222957	N	N	36582	N	N
74	20230718	160707	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9290	-370	5	-3.83	2035228320	216201	162.68	9550	9840	9280	12550	6770	9660	9414.05	7.75	0	-1203	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	3856	-5.62	1.15	12	0.52	-1652.00	8093.00	25566	20220718	-63.66	9140	20230710	1.64	18000	-48.39	20230112	9140	1.64	20230710	35200	-73.61	20220718	9140	1.64	20230710	1.50	Y	095700	500	207 억	3216383	N	N	36582	N	N
75	20230718	150706	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9330	-330	5	-3.42	1927204230	204589	153.95	9550	9840	9280	12550	6770	9660	9419.88	7.75	0	2061	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	3873	-5.65	1.15	12	0.49	-1652.00	8093.00	25566	20220718	-63.51	9140	20230710	2.08	18000	-48.17	20230112	9140	2.08	20230710	35200	-73.49	20220718	9140	2.08	20230710	1.50	Y	095700	500	207 억	3216383	N	N	31003	N	N
76	20230718	140703	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9360	-300	5	-3.11	1817647610	192829	145.10	9550	9840	9280	12550	6770	9660	9426.21	7.75	0	5879	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	3885	-5.67	1.16	12	0.46	-1652.00	8093.00	25566	20220718	-63.39	9140	20230710	2.41	18000	-48.00	20230112	9140	2.41	20230710	35200	-73.41	20220718	9140	2.41	20230710	1.50	Y	095700	500	207 억	3216383	N	N	31003	N	N
77	20230718	130703	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9370	-290	5	-3.00	1673328800	177346	133.45	9550	9840	9280	12550	6770	9660	9435.39	7.75	0	4850	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	3890	-5.67	1.16	12	0.43	-1652.00	8093.00	25566	20220718	-63.35	9140	20230710	2.52	18000	-47.94	20230112	9140	2.52	20230710	35200	-73.38	20220718	9140	2.52	20230710	1.50	Y	095700	500	207 억	3216383	N	N	31003	N	N
78	20230718	120709	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9320	-340	5	-3.52	1459271070	154398	116.18	9550	9840	9280	12550	6770	9660	9451.36	7.75	0	6679	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	3869	-5.64	1.15	12	0.37	-1652.00	8093.00	25566	20220718	-63.55	9140	20230710	1.97	18000	-48.22	20230112	9140	1.97	20230710	35200	-73.52	20220718	9140	1.97	20230710	1.50	Y	095700	500	207 억	3216383	N	N	31003	N	N
79	20230718	110710	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9430	-230	5	-2.38	857765740	89941	67.68	9550	9840	9320	12550	6770	9660	9536.98	7.75	0	-13420	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	3914	-5.71	1.17	12	0.22	-1652.00	8093.00	25566	20220718	-63.12	9140	20230710	3.17	18000	-47.61	20230112	9140	3.17	20230710	35200	-73.21	20220718	9140	3.17	20230710	1.50	Y	095700	500	207 억	3216383	N	N	31003	N	N
80	20230718	100702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9460	-200	5	-2.07	565875640	58931	44.34	9550	9840	9430	12550	6770	9660	9602.34	7.75	0	-10383	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	3927	-5.73	1.17	12	0.14	-1652.00	8093.00	25566	20220718	-63.00	9140	20230710	3.50	18000	-47.44	20230112	9140	3.50	20230710	35200	-73.12	20220718	9140	3.50	20230710	1.50	Y	095700	500	207 억	3216383	N	N	31003	N	N
81	20230718	090702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9830	170	2	1.76	105171470	10914	8.21	9550	9840	9550	12550	6770	9660	9636.38	7.75	0	3363	9873	9766	9613	9506	9353	9820	9560	208	2890	500	7140	10	1	41510594	4080	-5.95	1.21	12	0.03	-1652.00	8093.00	25566	20220718	-61.55	9140	20230710	7.55	18000	-45.39	20230112	9140	7.55	20230710	35200	-72.07	20220718	9140	7.55	20230710	1.50	Y	095700	500	207 억	3216383	N	N	31003	N	N
82	20230717	160704	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9660	-90	5	-0.92	1263776980	132174	124.08	9610	9720	9460	12670	6830	9750	9561.42	7.69	0	24755	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	4010	-5.85	1.19	12	0.32	-1652.00	8093.00	25566	20220718	-62.22	9140	20230710	5.69	18000	-46.33	20230112	9140	5.69	20230710	35200	-72.56	20220718	9140	5.69	20230710	1.50	Y	095700	500	207 억	3191642	N	N	31003	N	N
83	20230717	150659	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9620	-130	5	-1.33	1168861110	122330	114.84	9610	9720	9460	12670	6830	9750	9554.95	7.69	0	22111	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	3993	-5.82	1.19	12	0.29	-1652.00	8093.00	25566	20220718	-62.37	9140	20230710	5.25	18000	-46.56	20230112	9140	5.25	20230710	35200	-72.67	20220718	9140	5.25	20230710	1.50	Y	095700	500	207 억	3191642	N	N	24124	N	N
84	20230717	140702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9590	-160	5	-1.64	1065651880	111589	104.75	9610	9720	9460	12670	6830	9750	9549.76	7.69	0	20556	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	3981	-5.81	1.18	12	0.27	-1652.00	8093.00	25566	20220718	-62.49	9140	20230710	4.92	18000	-46.72	20230112	9140	4.92	20230710	35200	-72.76	20220718	9140	4.92	20230710	1.50	Y	095700	500	207 억	3191642	N	N	24124	N	N
85	20230717	130657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9560	-190	5	-1.95	901037700	94350	88.57	9610	9720	9460	12670	6830	9750	9549.91	7.69	0	16699	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	3968	-5.79	1.18	12	0.23	-1652.00	8093.00	25566	20220718	-62.61	9140	20230710	4.60	18000	-46.89	20230112	9140	4.60	20230710	35200	-72.84	20220718	9140	4.60	20230710	1.50	Y	095700	500	207 억	3191642	N	N	24124	N	N
86	20230717	120705	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9520	-230	5	-2.36	801019340	83868	78.73	9610	9720	9460	12670	6830	9750	9550.91	7.69	0	15063	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	3952	-5.76	1.18	12	0.20	-1652.00	8093.00	25566	20220718	-62.76	9140	20230710	4.16	18000	-47.11	20230112	9140	4.16	20230710	35200	-72.95	20220718	9140	4.16	20230710	1.50	Y	095700	500	207 억	3191642	N	N	24124	N	N
87	20230717	110657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9510	-240	5	-2.46	707064770	73986	69.45	9610	9720	9460	12670	6830	9750	9556.69	7.69	0	15838	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	3948	-5.76	1.18	12	0.18	-1652.00	8093.00	25566	20220718	-62.80	9140	20230710	4.05	18000	-47.17	20230112	9140	4.05	20230710	35200	-72.98	20220718	9140	4.05	20230710	1.50	Y	095700	500	207 억	3191642	N	N	24124	N	N
88	20230717	100658	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9540	-210	5	-2.15	584358910	61125	57.38	9610	9720	9460	12670	6830	9750	9560.00	7.69	0	11666	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	3960	-5.77	1.18	12	0.15	-1652.00	8093.00	25566	20220718	-62.68	9140	20230710	4.38	18000	-47.00	20230112	9140	4.38	20230710	35200	-72.90	20220718	9140	4.38	20230710	1.50	Y	095700	500	207 억	3191642	N	N	24124	N	N
89	20230717	090657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9500	-250	5	-2.56	192899620	20160	18.93	9610	9720	9460	12670	6830	9750	9568.25	7.69	0	-3680	10063	9906	9803	9646	9543	9855	9595	208	2920	500	7210	10	1	41510594	3944	-5.75	1.17	12	0.05	-1652.00	8093.00	25566	20220718	-62.84	9140	20230710	3.94	18000	-47.22	20230112	9140	3.94	20230710	35200	-73.01	20220718	9140	3.94	20230710	1.50	Y	095700	500	207 억	3191642	N	N	24124	N	N
90	20230714	160657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9750	-110	5	-1.12	1044306620	106447	48.75	9860	9960	9700	12810	6910	9860	9810.95	7.61	0	23512	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4047	-5.90	1.20	12	0.26	-1652.00	8093.00	25893	20220713	-62.35	9140	20230710	6.67	18000	-45.83	20230112	9140	6.67	20230710	35200	-72.30	20220718	9140	6.67	20230710	1.50	Y	095700	500	207 억	3159577	N	N	24124	N	N
91	20230714	150700	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9810	-50	5	-0.51	935695170	95331	43.66	9860	9960	9700	12810	6910	9860	9815.22	7.61	0	19952	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4072	-5.94	1.21	12	0.23	-1652.00	8093.00	25893	20220713	-62.11	9140	20230710	7.33	18000	-45.50	20230112	9140	7.33	20230710	35200	-72.13	20220718	9140	7.33	20230710	1.50	Y	095700	500	207 억	3159577	N	N	18200	N	N
92	20230714	140703	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9860	0	3	0.00	790822440	80575	36.90	9860	9960	9700	12810	6910	9860	9814.74	7.61	0	19696	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4093	-5.97	1.22	12	0.19	-1652.00	8093.00	25893	20220713	-61.92	9140	20230710	7.88	18000	-45.22	20230112	9140	7.88	20230710	35200	-71.99	20220718	9140	7.88	20230710	1.50	Y	095700	500	207 억	3159577	N	N	18200	N	N
93	20230714	130653	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9920	60	2	0.61	706797940	72051	33.00	9860	9960	9700	12810	6910	9860	9809.69	7.61	0	19121	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4118	-6.00	1.23	12	0.17	-1652.00	8093.00	25893	20220713	-61.69	9140	20230710	8.53	18000	-44.89	20230112	9140	8.53	20230710	35200	-71.82	20220718	9140	8.53	20230710	1.50	Y	095700	500	207 억	3159577	N	N	18200	N	N
94	20230714	120655	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9840	-20	5	-0.20	632617100	64534	29.56	9860	9960	9700	12810	6910	9860	9802.85	7.61	0	17620	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4085	-5.96	1.22	12	0.16	-1652.00	8093.00	25893	20220713	-62.00	9140	20230710	7.66	18000	-45.33	20230112	9140	7.66	20230710	35200	-72.05	20220718	9140	7.66	20230710	1.50	Y	095700	500	207 억	3159577	N	N	18200	N	N
95	20230714	110701	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9810	-50	5	-0.51	486024350	49575	22.71	9860	9960	9700	12810	6910	9860	9803.82	7.61	0	12674	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4072	-5.94	1.21	12	0.12	-1652.00	8093.00	25893	20220713	-62.11	9140	20230710	7.33	18000	-45.50	20230112	9140	7.33	20230710	35200	-72.13	20220718	9140	7.33	20230710	1.50	Y	095700	500	207 억	3159577	N	N	18200	N	N
96	20230714	100702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9710	-150	5	-1.52	345788660	35240	16.14	9860	9960	9700	12810	6910	9860	9812.39	7.61	0	6360	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4031	-5.88	1.20	12	0.08	-1652.00	8093.00	25893	20220713	-62.50	9140	20230710	6.24	18000	-46.06	20230112	9140	6.24	20230710	35200	-72.41	20220718	9140	6.24	20230710	1.50	Y	095700	500	207 억	3159577	N	N	18200	N	N
97	20230714	090659	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9780	-80	5	-0.81	53763480	5465	2.50	9860	9960	9770	12810	6910	9860	9837.78	7.61	0	440	10253	10056	9853	9656	9453	10155	9755	208	2950	500	7290	10	1	41510594	4060	-5.92	1.21	12	0.01	-1652.00	8093.00	25893	20220713	-62.23	9140	20230710	7.00	18000	-45.67	20230112	9140	7.00	20230710	35200	-72.22	20220718	9140	7.00	20230710	1.50	Y	095700	500	207 억	3159577	N	N	18200	N	N
98	20230713	160656	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9860	180	2	1.86	2148653210	217699	133.25	9650	10050	9650	12580	6780	9680	9870.08	7.54	0	29907	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4093	-5.97	1.22	12	0.52	-1652.00	8093.00	25893	20220713	-61.92	9140	20230710	7.88	18000	-45.22	20230112	9140	7.88	20230710	35650	-72.34	20220713	9140	7.88	20230710	1.54	Y	095700	500	207 억	3130965	N	N	17990	N	N
99	20230713	150652	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9840	160	2	1.65	1991614320	201787	123.51	9650	10050	9650	12580	6780	9680	9870.15	7.54	0	26822	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4085	-5.96	1.22	12	0.49	-1652.00	8093.00	25893	20220713	-62.00	9140	20230710	7.66	18000	-45.33	20230112	9140	7.66	20230710	35650	-72.40	20220713	9140	7.66	20230710	1.54	Y	095700	500	207 억	3130965	N	N	27206	N	N
100	20230713	140650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9760	80	2	0.83	1859182770	188323	115.27	9650	10050	9650	12580	6780	9680	9872.60	7.54	0	24935	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4051	-5.91	1.21	12	0.45	-1652.00	8093.00	25893	20220713	-62.31	9140	20230710	6.78	18000	-45.78	20230112	9140	6.78	20230710	35650	-72.62	20220713	9140	6.78	20230710	1.54	Y	095700	500	207 억	3130965	N	N	27206	N	N
101	20230713	130654	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9770	90	2	0.93	1762693560	178423	109.21	9650	10050	9650	12580	6780	9680	9879.61	7.54	0	23176	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4056	-5.91	1.21	12	0.43	-1652.00	8093.00	25893	20220713	-62.27	9140	20230710	6.89	18000	-45.72	20230112	9140	6.89	20230710	35650	-72.59	20220713	9140	6.89	20230710	1.54	Y	095700	500	207 억	3130965	N	N	27206	N	N
102	20230713	120649	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9840	160	2	1.65	1628031390	164690	100.81	9650	10050	9650	12580	6780	9680	9885.78	7.54	0	28862	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4085	-5.96	1.22	12	0.40	-1652.00	8093.00	25893	20220713	-62.00	9140	20230710	7.66	18000	-45.33	20230112	9140	7.66	20230710	35650	-72.40	20220713	9140	7.66	20230710	1.54	Y	095700	500	207 억	3130965	N	N	27206	N	N
103	20230713	110654	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9900	220	2	2.27	1427662610	144341	88.35	9650	10050	9650	12580	6780	9680	9891.31	7.54	0	31940	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4110	-5.99	1.22	12	0.35	-1652.00	8093.00	25893	20220713	-61.77	9140	20230710	8.32	18000	-45.00	20230112	9140	8.32	20230710	35650	-72.23	20220713	9140	8.32	20230710	1.54	Y	095700	500	207 억	3130965	N	N	27206	N	N
104	20230713	100650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9860	180	2	1.86	1004458870	101875	62.36	9650	10000	9650	12580	6780	9680	9860.22	7.54	0	29186	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4093	-5.97	1.22	12	0.25	-1652.00	8093.00	25893	20220713	-61.92	9140	20230710	7.88	18000	-45.22	20230112	9140	7.88	20230710	35650	-72.34	20220713	9140	7.88	20230710	1.54	Y	095700	500	207 억	3130965	N	N	27206	N	N
105	20230713	090630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9850	170	2	1.76	274931940	28205	17.26	9650	9850	9650	12580	6780	9680	9748.31	7.54	0	16742	9960	9820	9580	9440	9200	9890	9510	208	2900	500	7160	10	1	41510594	4089	-5.96	1.22	12	0.07	-1652.00	8093.00	25893	20220713	-61.96	9140	20230710	7.77	18000	-45.28	20230112	9140	7.77	20230710	35650	-72.37	20220713	9140	7.77	20230710	1.54	Y	095700	500	207 억	3130965	N	N	27206	N	N
106	20230712	160648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9680	90	2	0.94	1524003840	160069	74.00	9500	9720	9340	12460	6720	9590	9520.68	7.49	0	18883	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	4018	-5.86	1.20	12	0.39	-1652.00	8093.00	25893	20220713	-62.62	9140	20230710	5.91	18000	-46.22	20230112	9140	5.91	20230710	35650	-72.85	20220713	9140	5.91	20230710	1.57	Y	095700	500	207 억	3111004	N	N	27206	N	N
107	20230712	150644	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9690	100	2	1.04	1448610330	152278	70.39	9500	9720	9340	12460	6720	9590	9512.93	7.49	0	17101	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	4022	-5.87	1.20	12	0.37	-1652.00	8093.00	25893	20220713	-62.58	9140	20230710	6.02	18000	-46.17	20230112	9140	6.02	20230710	35650	-72.82	20220713	9140	6.02	20230710	1.57	Y	095700	500	207 억	3111004	N	N	11461	N	N
108	20230712	140643	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9570	-20	5	-0.21	1055829280	111512	51.55	9500	9660	9340	12460	6720	9590	9468.29	7.49	0	3260	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	3973	-5.79	1.18	12	0.27	-1652.00	8093.00	25893	20220713	-63.04	9140	20230710	4.70	18000	-46.83	20230112	9140	4.70	20230710	35650	-73.16	20220713	9140	4.70	20230710	1.57	Y	095700	500	207 억	3111004	N	N	11461	N	N
109	20230712	130645	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9420	-170	5	-1.77	841420340	88967	41.13	9500	9660	9340	12460	6720	9590	9457.65	7.49	0	-1796	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	3910	-5.70	1.16	12	0.21	-1652.00	8093.00	25893	20220713	-63.62	9140	20230710	3.06	18000	-47.67	20230112	9140	3.06	20230710	35650	-73.58	20220713	9140	3.06	20230710	1.57	Y	095700	500	207 억	3111004	N	N	11461	N	N
110	20230712	120646	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9380	-210	5	-2.19	762119180	80524	37.22	9500	9660	9340	12460	6720	9590	9464.48	7.49	0	-4794	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	3894	-5.68	1.16	12	0.19	-1652.00	8093.00	25893	20220713	-63.77	9140	20230710	2.63	18000	-47.89	20230112	9140	2.63	20230710	35650	-73.69	20220713	9140	2.63	20230710	1.57	Y	095700	500	207 억	3111004	N	N	11461	N	N
111	20230712	110645	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9370	-220	5	-2.29	617140100	65058	30.07	9500	9660	9350	12460	6720	9590	9485.98	7.49	0	-7620	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	3890	-5.67	1.16	12	0.16	-1652.00	8093.00	25893	20220713	-63.81	9140	20230710	2.52	18000	-47.94	20230112	9140	2.52	20230710	35650	-73.72	20220713	9140	2.52	20230710	1.57	Y	095700	500	207 억	3111004	N	N	11461	N	N
112	20230712	100647	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9430	-160	5	-1.67	417612340	43784	20.24	9500	9660	9410	12460	6720	9590	9538.00	7.49	0	-4163	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	3914	-5.71	1.17	12	0.11	-1652.00	8093.00	25893	20220713	-63.58	9140	20230710	3.17	18000	-47.61	20230112	9140	3.17	20230710	35650	-73.55	20220713	9140	3.17	20230710	1.57	Y	095700	500	207 억	3111004	N	N	11461	N	N
113	20230712	090648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9510	-80	5	-0.83	99062060	10380	4.80	9500	9660	9500	12460	6720	9590	9543.50	7.49	0	201	9930	9760	9470	9300	9010	9845	9385	208	2870	500	7090	10	1	41510594	3948	-5.76	1.18	12	0.03	-1652.00	8093.00	25893	20220713	-63.27	9140	20230710	4.05	18000	-47.17	20230112	9140	4.05	20230710	35650	-73.32	20220713	9140	4.05	20230710	1.57	Y	095700	500	207 억	3111004	N	N	11461	N	N
114	20230711	160637	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9590	400	2	4.35	2048963920	216240	118.86	9180	9640	9180	11940	6440	9190	9475.41	7.45	0	18604	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3981	-5.81	1.18	12	0.52	-1652.00	8093.00	25893	20220713	-62.96	9140	20230710	4.92	18000	-46.72	20230112	9140	4.92	20230710	35650	-73.10	20220713	9140	4.92	20230710	1.59	Y	095700	500	207 억	3093121	N	N	11461	N	N
115	20230711	150637	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9560	370	2	4.03	1927029480	203508	111.86	9180	9640	9180	11940	6440	9190	9469.06	7.45	0	14869	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3968	-5.79	1.18	12	0.49	-1652.00	8093.00	25893	20220713	-63.08	9140	20230710	4.60	18000	-46.89	20230112	9140	4.60	20230710	35650	-73.18	20220713	9140	4.60	20230710	1.59	Y	095700	500	207 억	3093121	N	N	44721	N	N
116	20230711	140632	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9450	260	2	2.83	1602977790	169430	93.13	9180	9640	9180	11940	6440	9190	9461.00	7.45	0	14616	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3923	-5.72	1.17	12	0.41	-1652.00	8093.00	25893	20220713	-63.50	9140	20230710	3.39	18000	-47.50	20230112	9140	3.39	20230710	35650	-73.49	20220713	9140	3.39	20230710	1.59	Y	095700	500	207 억	3093121	N	N	44721	N	N
117	20230711	130624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9380	190	2	2.07	1412716510	149122	81.97	9180	9640	9180	11940	6440	9190	9473.56	7.45	0	13475	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3894	-5.68	1.16	12	0.36	-1652.00	8093.00	25893	20220713	-63.77	9140	20230710	2.63	18000	-47.89	20230112	9140	2.63	20230710	35650	-73.69	20220713	9140	2.63	20230710	1.59	Y	095700	500	207 억	3093121	N	N	44721	N	N
118	20230711	120641	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9400	210	2	2.29	1318160290	139057	76.44	9180	9640	9180	11940	6440	9190	9479.28	7.45	0	15790	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3902	-5.69	1.16	12	0.33	-1652.00	8093.00	25893	20220713	-63.70	9140	20230710	2.84	18000	-47.78	20230112	9140	2.84	20230710	35650	-73.63	20220713	9140	2.84	20230710	1.59	Y	095700	500	207 억	3093121	N	N	44721	N	N
119	20230711	110642	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9450	260	2	2.83	1157344760	121957	67.04	9180	9640	9180	11940	6440	9190	9489.78	7.45	0	17006	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3923	-5.72	1.17	12	0.29	-1652.00	8093.00	25893	20220713	-63.50	9140	20230710	3.39	18000	-47.50	20230112	9140	3.39	20230710	35650	-73.49	20220713	9140	3.39	20230710	1.59	Y	095700	500	207 억	3093121	N	N	44721	N	N
120	20230711	100640	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9620	430	2	4.68	880720810	92870	51.05	9180	9640	9180	11940	6440	9190	9483.37	7.45	0	19889	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3993	-5.82	1.19	12	0.22	-1652.00	8093.00	25893	20220713	-62.85	9140	20230710	5.25	18000	-46.56	20230112	9140	5.25	20230710	35650	-73.02	20220713	9140	5.25	20230710	1.59	Y	095700	500	207 억	3093121	N	N	44721	N	N
121	20230711	090639	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9390	200	2	2.18	156771830	16823	9.25	9180	9420	9180	11940	6440	9190	9318.90	7.45	0	10227	9476	9332	9236	9092	8996	9285	9045	208	2750	500	6800	10	1	41510594	3898	-5.68	1.16	12	0.04	-1652.00	8093.00	25893	20220713	-63.74	9140	20230710	2.74	18000	-47.83	20230112	9140	2.74	20230710	35650	-73.66	20220713	9140	2.74	20230710	1.59	Y	095700	500	207 억	3093121	N	N	44721	N	N
122	20230710	160635	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9190	-160	5	-1.71	1676024490	181334	68.21	9260	9380	9140	12150	6550	9350	9242.79	7.25	0	4468	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3815	-5.56	1.14	12	0.44	-1652.00	8093.00	25893	20220713	-64.51	9140	20230710	0.55	18000	-48.94	20230112	9140	0.55	20230710	35650	-74.22	20220713	9140	0.55	20230710	1.62	Y	095700	500	207 억	3008917	N	N	44721	N	N
123	20230710	150636	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9200	-150	5	-1.60	1571855360	170012	63.95	9260	9380	9140	12150	6550	9350	9245.55	7.25	0	1049	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3819	-5.57	1.14	12	0.41	-1652.00	8093.00	25893	20220713	-64.47	9140	20230710	0.66	18000	-48.89	20230112	9140	0.66	20230710	35650	-74.19	20220713	9140	0.66	20230710	1.62	Y	095700	500	207 억	3008917	N	N	56057	N	N
124	20230710	140629	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9270	-80	5	-0.86	1368915550	147994	55.67	9260	9380	9140	12150	6550	9350	9249.80	7.25	0	2452	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3848	-5.61	1.15	12	0.36	-1652.00	8093.00	25893	20220713	-64.20	9140	20230710	1.42	18000	-48.50	20230112	9140	1.42	20230710	35650	-74.00	20220713	9140	1.42	20230710	1.62	Y	095700	500	207 억	3008917	N	N	56057	N	N
125	20230710	130622	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9220	-130	5	-1.39	1238558820	133898	50.37	9260	9380	9140	12150	6550	9350	9250.01	7.25	0	-3674	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3827	-5.58	1.14	12	0.32	-1652.00	8093.00	25893	20220713	-64.39	9140	20230710	0.88	18000	-48.78	20230112	9140	0.88	20230710	35650	-74.14	20220713	9140	0.88	20230710	1.62	Y	095700	500	207 억	3008917	N	N	56057	N	N
126	20230710	120636	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9220	-130	5	-1.39	1081509020	116806	43.94	9260	9380	9140	12150	6550	9350	9259.02	7.25	0	-269	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3827	-5.58	1.14	12	0.28	-1652.00	8093.00	25893	20220713	-64.39	9140	20230710	0.88	18000	-48.78	20230112	9140	0.88	20230710	35650	-74.14	20220713	9140	0.88	20230710	1.62	Y	095700	500	207 억	3008917	N	N	56057	N	N
127	20230710	110636	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9180	-170	5	-1.82	974532430	105183	39.56	9260	9380	9140	12150	6550	9350	9265.11	7.25	0	1476	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3811	-5.56	1.13	12	0.25	-1652.00	8093.00	25893	20220713	-64.55	9140	20230710	0.44	18000	-49.00	20230112	9140	0.44	20230710	35650	-74.25	20220713	9140	0.44	20230710	1.62	Y	095700	500	207 억	3008917	N	N	56057	N	N
128	20230710	100637	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9370	20	2	0.21	557854470	60079	22.60	9260	9380	9220	12150	6550	9350	9285.34	7.25	0	12155	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3890	-5.67	1.16	12	0.14	-1652.00	8093.00	25893	20220713	-63.81	9220	20230710	1.63	18000	-47.94	20230112	9220	1.63	20230710	35650	-73.72	20220713	9220	1.63	20230710	1.62	Y	095700	500	207 억	3008917	N	N	56057	N	N
129	20230710	090631	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9260	-90	5	-0.96	79930200	8618	3.24	9260	9320	9250	12150	6550	9350	9274.75	7.25	0	677	9743	9546	9443	9246	9143	9495	9195	208	2800	500	6910	10	1	41510594	3844	-5.61	1.14	12	0.02	-1652.00	8093.00	25893	20220713	-64.24	9250	20230710	0.11	18000	-48.56	20230112	9250	0.11	20230710	35650	-74.03	20220713	9250	0.11	20230710	1.62	Y	095700	500	207 억	3008917	N	N	56057	N	N
130	20230707	160627	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9350	-310	5	-3.21	2481580920	263451	130.43	9550	9640	9340	12550	6770	9660	9419.68	7.24	0	-17134	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3881	-5.66	1.16	12	0.63	-1652.00	8093.00	25893	20220713	-63.89	9340	20230707	0.11	18000	-48.06	20230112	9340	0.11	20230707	35650	-73.77	20220713	9340	0.11	20230707	1.61	Y	095700	500	207 억	3005297	N	N	56057	N	N
131	20230707	150629	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9360	-300	5	-3.11	2288587560	242821	120.22	9550	9640	9340	12550	6770	9660	9425.00	7.24	0	-18226	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3885	-5.67	1.16	12	0.58	-1652.00	8093.00	25893	20220713	-63.85	9340	20230707	0.21	18000	-48.00	20230112	9340	0.21	20230707	35650	-73.74	20220713	9340	0.21	20230707	1.61	Y	095700	500	207 억	3005297	N	N	47004	N	N
132	20230707	140641	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9370	-290	5	-3.00	2020150650	214134	106.02	9550	9640	9340	12550	6770	9660	9434.05	7.24	0	-18330	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3890	-5.67	1.16	12	0.52	-1652.00	8093.00	25893	20220713	-63.81	9340	20230707	0.32	18000	-47.94	20230112	9340	0.32	20230707	35650	-73.72	20220713	9340	0.32	20230707	1.61	Y	095700	500	207 억	3005297	N	N	47004	N	N
133	20230707	130634	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9390	-270	5	-2.80	1793763030	189987	94.06	9550	9640	9340	12550	6770	9660	9441.50	7.24	0	-11859	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3898	-5.68	1.16	12	0.46	-1652.00	8093.00	25893	20220713	-63.74	9340	20230707	0.54	18000	-47.83	20230112	9340	0.54	20230707	35650	-73.66	20220713	9340	0.54	20230707	1.61	Y	095700	500	207 억	3005297	N	N	47004	N	N
134	20230707	120635	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9400	-260	5	-2.69	1530483970	161958	80.19	9550	9640	9340	12550	6770	9660	9449.88	7.24	0	-12726	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3902	-5.69	1.16	12	0.39	-1652.00	8093.00	25893	20220713	-63.70	9340	20230707	0.64	18000	-47.78	20230112	9340	0.64	20230707	35650	-73.63	20220713	9340	0.64	20230707	1.61	Y	095700	500	207 억	3005297	N	N	47004	N	N
135	20230707	110636	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9360	-300	5	-3.11	1188655390	125513	62.14	9550	9640	9360	12550	6770	9660	9470.37	7.24	0	-18410	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3885	-5.67	1.16	12	0.30	-1652.00	8093.00	25893	20220713	-63.85	9360	20230707	0.00	18000	-48.00	20230112	9360	0.00	20230707	35650	-73.74	20220713	9360	0.00	20230707	1.61	Y	095700	500	207 억	3005297	N	N	47004	N	N
136	20230707	100629	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9480	-180	5	-1.86	639409370	67241	33.29	9550	9640	9420	12550	6770	9660	9509.21	7.24	0	-3576	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3935	-5.74	1.17	12	0.16	-1652.00	8093.00	25893	20220713	-63.39	9420	20230707	0.64	18000	-47.33	20230112	9420	0.64	20230707	35650	-73.41	20220713	9420	0.64	20230707	1.61	Y	095700	500	207 억	3005297	N	N	47004	N	N
137	20230707	090630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9570	-90	5	-0.93	65321500	6823	3.38	9550	9640	9550	12550	6770	9660	9573.70	7.24	0	14	10173	9916	9783	9526	9393	9850	9460	208	2890	500	7140	10	1	41510594	3973	-5.79	1.18	12	0.02	-1652.00	8093.00	25893	20220713	-63.04	9540	20230626	0.31	18000	-46.83	20230112	9540	0.31	20230626	35650	-73.16	20220713	9540	0.31	20230626	1.61	Y	095700	500	207 억	3005297	N	N	47004	N	N
138	20230706	160629	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9660	-340	5	-3.40	1938345370	198992	120.79	9940	10040	9650	13000	7000	10000	9740.82	7.19	0	15730	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4010	-5.85	1.19	12	0.48	-1652.00	8093.00	25893	20220713	-62.69	9540	20230626	1.26	18000	-46.33	20230112	9540	1.26	20230626	35650	-72.90	20220713	9540	1.26	20230626	1.60	Y	095700	500	207 억	2983889	N	N	47004	N	N
139	20230706	150630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9680	-320	5	-3.20	1787810820	183419	111.33	9940	10040	9650	13000	7000	10000	9747.14	7.19	0	14795	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4018	-5.86	1.20	12	0.44	-1652.00	8093.00	25893	20220713	-62.62	9540	20230626	1.47	18000	-46.22	20230112	9540	1.47	20230626	35650	-72.85	20220713	9540	1.47	20230626	1.60	Y	095700	500	207 억	2983889	N	N	31340	N	N
140	20230706	140631	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9720	-280	5	-2.80	1581448470	162152	98.42	9940	10040	9650	13000	7000	10000	9752.88	7.19	0	12337	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4035	-5.88	1.20	12	0.39	-1652.00	8093.00	25893	20220713	-62.46	9540	20230626	1.89	18000	-46.00	20230112	9540	1.89	20230626	35650	-72.73	20220713	9540	1.89	20230626	1.60	Y	095700	500	207 억	2983889	N	N	31340	N	N
141	20230706	130630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9670	-330	5	-3.30	1378092440	141150	85.68	9940	10040	9650	13000	7000	10000	9763.32	7.19	0	7047	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4014	-5.85	1.19	12	0.34	-1652.00	8093.00	25893	20220713	-62.65	9540	20230626	1.36	18000	-46.28	20230112	9540	1.36	20230626	35650	-72.88	20220713	9540	1.36	20230626	1.60	Y	095700	500	207 억	2983889	N	N	31340	N	N
142	20230706	120628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9750	-250	5	-2.50	1179709230	120690	73.26	9940	10040	9670	13000	7000	10000	9774.70	7.19	0	5515	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4047	-5.90	1.20	12	0.29	-1652.00	8093.00	25893	20220713	-62.35	9540	20230626	2.20	18000	-45.83	20230112	9540	2.20	20230626	35650	-72.65	20220713	9540	2.20	20230626	1.60	Y	095700	500	207 억	2983889	N	N	31340	N	N
143	20230706	110634	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9780	-220	5	-2.20	883494840	90264	54.79	9940	10040	9670	13000	7000	10000	9787.90	7.19	0	-1630	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4060	-5.92	1.21	12	0.22	-1652.00	8093.00	25893	20220713	-62.23	9540	20230626	2.52	18000	-45.67	20230112	9540	2.52	20230626	35650	-72.57	20220713	9540	2.52	20230626	1.60	Y	095700	500	207 억	2983889	N	N	31340	N	N
144	20230706	100629	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9760	-240	5	-2.40	752943770	76927	46.69	9940	10040	9670	13000	7000	10000	9787.77	7.19	0	-3698	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4051	-5.91	1.21	12	0.19	-1652.00	8093.00	25893	20220713	-62.31	9540	20230626	2.31	18000	-45.78	20230112	9540	2.31	20230626	35650	-72.62	20220713	9540	2.31	20230626	1.60	Y	095700	500	207 억	2983889	N	N	31340	N	N
145	20230706	090629	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9860	-140	5	-1.40	180157300	18188	11.04	9940	10040	9850	13000	7000	10000	9905.28	7.19	0	2993	10366	10182	10046	9862	9726	10275	9955	208	3000	500	7400	10	1	41510594	4093	-5.97	1.22	12	0.04	-1652.00	8093.00	25893	20220713	-61.92	9540	20230626	3.35	18000	-45.22	20230112	9540	3.35	20230626	35650	-72.34	20220713	9540	3.35	20230626	1.60	Y	095700	500	207 억	2983889	N	N	31340	N	N
146	20230705	160627	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10000	30	2	0.30	1634707060	162165	117.74	9970	10230	9910	12960	6980	9970	10080.61	7.24	0	28760	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4151	-6.05	1.24	12	0.39	-1652.00	8093.00	25893	20220713	-61.38	9540	20230626	4.82	18000	-44.44	20230112	9540	4.82	20230626	35650	-71.95	20220713	9540	4.82	20230626	1.62	Y	095700	500	207 억	3004404	N	N	31340	N	N
147	20230705	150624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10070	100	2	1.00	1551475810	153868	111.72	9970	10230	9910	12960	6980	9970	10083.16	7.24	0	27432	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4180	-6.10	1.24	12	0.37	-1652.00	8093.00	25893	20220713	-61.11	9540	20230626	5.56	18000	-44.06	20230112	9540	5.56	20230626	35650	-71.75	20220713	9540	5.56	20230626	1.62	Y	095700	500	207 억	3004404	N	N	39715	N	N
148	20230705	140619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10040	70	2	0.70	1432014280	142009	103.11	9970	10230	9910	12960	6980	9970	10083.97	7.24	0	27858	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4168	-6.08	1.24	12	0.34	-1652.00	8093.00	25893	20220713	-61.23	9540	20230626	5.24	18000	-44.22	20230112	9540	5.24	20230626	35650	-71.84	20220713	9540	5.24	20230626	1.62	Y	095700	500	207 억	3004404	N	N	39715	N	N
149	20230705	130620	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10130	160	2	1.60	1302949770	129187	93.80	9970	10230	9910	12960	6980	9970	10085.77	7.24	0	25220	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4205	-6.13	1.25	12	0.31	-1652.00	8093.00	25893	20220713	-60.88	9540	20230626	6.18	18000	-43.72	20230112	9540	6.18	20230626	35650	-71.58	20220713	9540	6.18	20230626	1.62	Y	095700	500	207 억	3004404	N	N	39715	N	N
150	20230705	120619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10130	160	2	1.60	1152109160	114258	82.96	9970	10230	9910	12960	6980	9970	10083.40	7.24	0	22154	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4205	-6.13	1.25	12	0.28	-1652.00	8093.00	25893	20220713	-60.88	9540	20230626	6.18	18000	-43.72	20230112	9540	6.18	20230626	35650	-71.58	20220713	9540	6.18	20230626	1.62	Y	095700	500	207 억	3004404	N	N	39715	N	N
151	20230705	110625	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10190	220	2	2.21	932907640	92605	67.24	9970	10230	9910	12960	6980	9970	10074.05	7.24	0	20143	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4230	-6.17	1.26	12	0.22	-1652.00	8093.00	25893	20220713	-60.65	9540	20230626	6.81	18000	-43.39	20230112	9540	6.81	20230626	35650	-71.42	20220713	9540	6.81	20230626	1.62	Y	095700	500	207 억	3004404	N	N	39715	N	N
152	20230705	100620	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10000	30	2	0.30	521375030	52057	37.80	9970	10120	9910	12960	6980	9970	10015.46	7.24	0	12916	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4151	-6.05	1.24	12	0.13	-1652.00	8093.00	25893	20220713	-61.38	9540	20230626	4.82	18000	-44.44	20230112	9540	4.82	20230626	35650	-71.95	20220713	9540	4.82	20230626	1.62	Y	095700	500	207 억	3004404	N	N	39715	N	N
153	20230705	090619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10090	120	2	1.20	90273400	9023	6.55	9970	10100	9910	12960	6980	9970	10004.81	7.24	0	5389	10196	10082	10016	9902	9836	10050	9870	208	2990	500	7370	10	1	41510594	4188	-6.11	1.25	12	0.02	-1652.00	8093.00	25893	20220713	-61.03	9540	20230626	5.77	18000	-43.94	20230112	9540	5.77	20230626	35650	-71.70	20220713	9540	5.77	20230626	1.62	Y	095700	500	207 억	3004404	N	N	39715	N	N
154	20230704	160618	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9970	-170	5	-1.68	1369466070	137068	76.44	10130	10130	9950	13180	7100	10140	9991.14	7.20	0	1095	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4139	-6.04	1.23	12	0.33	-1652.00	8093.00	25893	20220713	-61.50	9540	20230626	4.51	18000	-44.61	20230112	9540	4.51	20230626	35650	-72.03	20220713	9540	4.51	20230626	1.64	Y	095700	500	207 억	2990198	N	N	39715	N	N
155	20230704	150610	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9970	-170	5	-1.68	1290322550	129139	72.02	10130	10130	9950	13180	7100	10140	9991.73	7.20	0	-255	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4139	-6.04	1.23	12	0.31	-1652.00	8093.00	25893	20220713	-61.50	9540	20230626	4.51	18000	-44.61	20230112	9540	4.51	20230626	35650	-72.03	20220713	9540	4.51	20230626	1.64	Y	095700	500	207 억	2990198	N	N	24492	N	N
156	20230704	140616	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10020	-120	5	-1.18	1080082980	108071	60.27	10130	10130	9950	13180	7100	10140	9994.20	7.20	0	-9397	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4159	-6.07	1.24	12	0.26	-1652.00	8093.00	25893	20220713	-61.30	9540	20230626	5.03	18000	-44.33	20230112	9540	5.03	20230626	35650	-71.89	20220713	9540	5.03	20230626	1.64	Y	095700	500	207 억	2990198	N	N	24492	N	N
157	20230704	130606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10010	-130	5	-1.28	942084400	94252	52.56	10130	10130	9950	13180	7100	10140	9995.38	7.20	0	-13460	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4155	-6.06	1.24	12	0.23	-1652.00	8093.00	25893	20220713	-61.34	9540	20230626	4.93	18000	-44.39	20230112	9540	4.93	20230626	35650	-71.92	20220713	9540	4.93	20230626	1.64	Y	095700	500	207 억	2990198	N	N	24492	N	N
158	20230704	120612	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9970	-170	5	-1.68	906252080	90673	50.57	10130	10130	9950	13180	7100	10140	9994.73	7.20	0	-14552	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4139	-6.04	1.23	12	0.22	-1652.00	8093.00	25893	20220713	-61.50	9540	20230626	4.51	18000	-44.61	20230112	9540	4.51	20230626	35650	-72.03	20220713	9540	4.51	20230626	1.64	Y	095700	500	207 억	2990198	N	N	24492	N	N
159	20230704	110608	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9990	-150	5	-1.48	778718870	77903	43.45	10130	10130	9950	13180	7100	10140	9996.01	7.20	0	-16477	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4147	-6.05	1.23	12	0.19	-1652.00	8093.00	25893	20220713	-61.42	9540	20230626	4.72	18000	-44.50	20230112	9540	4.72	20230626	35650	-71.98	20220713	9540	4.72	20230626	1.64	Y	095700	500	207 억	2990198	N	N	24492	N	N
160	20230704	100606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9980	-160	5	-1.58	581212870	58109	32.41	10130	10130	9950	13180	7100	10140	10002.11	7.20	0	-11280	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4143	-6.04	1.23	12	0.14	-1652.00	8093.00	25893	20220713	-61.46	9540	20230626	4.61	18000	-44.56	20230112	9540	4.61	20230626	35650	-72.01	20220713	9540	4.61	20230626	1.64	Y	095700	500	207 억	2990198	N	N	24492	N	N
161	20230704	090606	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10060	-80	5	-0.79	195729180	19532	10.89	10130	10130	9950	13180	7100	10140	10020.95	7.20	0	-4451	10553	10346	10213	10006	9873	10280	9940	208	3040	500	7500	10	1	41510594	4176	-6.09	1.24	12	0.05	-1652.00	8093.00	25893	20220713	-61.15	9540	20230626	5.45	18000	-44.11	20230112	9540	5.45	20230626	35650	-71.78	20220713	9540	5.45	20230626	1.64	Y	095700	500	207 억	2990198	N	N	24492	N	N
162	20230703	160559	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10140	-60	5	-0.59	1832722710	178255	88.31	10200	10420	10080	13260	7140	10200	10281.85	7.24	0	-15776	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4209	-6.14	1.25	12	0.43	-1652.00	8093.00	25893	20220713	-60.84	9540	20230626	6.29	18000	-43.67	20230112	9540	6.29	20230626	35650	-71.56	20220713	9540	6.29	20230626	1.62	Y	095700	500	207 억	3006300	N	N	24492	N	N
163	20230703	150605	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10190	-10	5	-0.10	1725129700	167655	83.06	10200	10420	10080	13260	7140	10200	10289.91	7.24	0	-13534	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4230	-6.17	1.26	12	0.40	-1652.00	8093.00	25893	20220713	-60.65	9540	20230626	6.81	18000	-43.39	20230112	9540	6.81	20230626	35650	-71.42	20220713	9540	6.81	20230626	1.62	Y	095700	500	207 억	3006300	N	N	28431	N	N
164	20230703	140605	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10220	20	2	0.20	1607924740	156153	77.36	10200	10420	10080	13260	7140	10200	10297.28	7.24	0	-10548	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4242	-6.19	1.26	12	0.38	-1652.00	8093.00	25893	20220713	-60.53	9540	20230626	7.13	18000	-43.22	20230112	9540	7.13	20230626	35650	-71.33	20220713	9540	7.13	20230626	1.62	Y	095700	500	207 억	3006300	N	N	28431	N	N
165	20230703	130559	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10230	30	2	0.29	1405952900	136341	67.54	10200	10420	10080	13260	7140	10200	10312.26	7.24	0	-6927	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4247	-6.19	1.26	12	0.33	-1652.00	8093.00	25893	20220713	-60.49	9540	20230626	7.23	18000	-43.17	20230112	9540	7.23	20230626	35650	-71.30	20220713	9540	7.23	20230626	1.62	Y	095700	500	207 억	3006300	N	N	28431	N	N
166	20230703	120607	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10270	70	2	0.69	1170137740	113289	56.12	10200	10420	10080	13260	7140	10200	10329.10	7.24	0	-5613	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4263	-6.22	1.27	12	0.27	-1652.00	8093.00	25893	20220713	-60.34	9540	20230626	7.65	18000	-42.94	20230112	9540	7.65	20230626	35650	-71.19	20220713	9540	7.65	20230626	1.62	Y	095700	500	207 억	3006300	N	N	28431	N	N
167	20230703	110602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10370	170	2	1.67	988020180	95657	47.39	10200	10420	10080	13260	7140	10200	10329.15	7.24	0	728	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4305	-6.28	1.28	12	0.23	-1652.00	8093.00	25893	20220713	-59.95	9540	20230626	8.70	18000	-42.39	20230112	9540	8.70	20230626	35650	-70.91	20220713	9540	8.70	20230626	1.62	Y	095700	500	207 억	3006300	N	N	28431	N	N
168	20230703	100553	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10280	80	2	0.78	595501900	57655	28.56	10200	10420	10080	13260	7140	10200	10329.32	7.24	0	-2619	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4267	-6.22	1.27	12	0.14	-1652.00	8093.00	25893	20220713	-60.30	9540	20230626	7.76	18000	-42.89	20230112	9540	7.76	20230626	35650	-71.16	20220713	9540	7.76	20230626	1.62	Y	095700	500	207 억	3006300	N	N	28431	N	N
169	20230703	090558	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10170	-30	5	-0.29	48894200	4814	2.38	10200	10200	10080	13260	7140	10200	10154.07	7.24	0	829	10500	10350	10090	9940	9680	10425	10015	208	3060	500	7540	10	1	41510594	4222	-6.16	1.26	12	0.01	-1652.00	8093.00	25893	20220713	-60.72	9540	20230626	6.60	18000	-43.50	20230112	9540	6.60	20230626	35650	-71.47	20220713	9540	6.60	20230626	1.62	Y	095700	500	207 억	3006300	N	N	28431	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History