KissMeData/196170/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 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	marketWarningCode	shortOverheated
2	20230927	160911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	68100	4800	2	7.58	346712902400	5115334	55.88	63900	70300	62300	82200	44400	63300	67778.78	8.57	177018	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	35256	-439.35	23.78	12	9.88	-155.00	2864.00	81100	20230925	-16.03	27901	20221013	144.08	81100	-16.03	20230925	31950	113.15	20230316	81100	-16.03	20230925	31950	113.15	20230316	2.09	Y	196170	500	258 억	4435628	N	N	212442	N	00	N
3	20230927	150920	57	100.00	KSQ150		기타서비스	N	N	N	N	N	68700	5400	2	8.53	332447554500	4906366	53.60	63900	70300	62300	82200	44400	63300	67758.81	8.57	123033	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	35567	-443.23	23.99	12	9.48	-155.00	2864.00	81100	20230925	-15.29	27901	20221013	146.23	81100	-15.29	20230925	31950	115.02	20230316	81100	-15.29	20230925	31950	115.02	20230316	2.09	Y	196170	500	258 억	4435628	N	N	240042	N	00	N
4	20230927	140921	57	100.00	KSQ150		기타서비스	N	N	N	N	N	69700	6400	2	10.11	304444724600	4499189	49.15	63900	70300	62300	82200	44400	63300	67667.01	8.57	67671	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	36084	-449.68	24.34	12	8.69	-155.00	2864.00	81100	20230925	-14.06	27901	20221013	149.81	81100	-14.06	20230925	31950	118.15	20230316	81100	-14.06	20230925	31950	118.15	20230316	2.09	Y	196170	500	258 억	4435628	N	N	240042	N	00	N
5	20230927	130907	57	100.00	KSQ150		기타서비스	N	N	N	N	N	69800	6500	2	10.27	279888210600	4143520	45.27	63900	70300	62300	82200	44400	63300	67548.87	8.57	96292	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	36136	-450.32	24.37	12	8.00	-155.00	2864.00	81100	20230925	-13.93	27901	20221013	150.17	81100	-13.93	20230925	31950	118.47	20230316	81100	-13.93	20230925	31950	118.47	20230316	2.09	Y	196170	500	258 억	4435628	N	N	240042	N	00	N
6	20230927	120908	57	100.00	KSQ150		기타서비스	N	N	N	N	N	69700	6400	2	10.11	246935984500	3670467	40.10	63900	70000	62300	82200	44400	63300	67276.93	8.57	103999	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	36084	-449.68	24.34	12	7.09	-155.00	2864.00	81100	20230925	-14.06	27901	20221013	149.81	81100	-14.06	20230925	31950	118.15	20230316	81100	-14.06	20230925	31950	118.15	20230316	2.09	Y	196170	500	258 억	4435628	N	N	240042	N	00	N
7	20230927	110917	57	100.00	KSQ150		기타서비스	N	N	N	N	N	68300	5000	2	7.90	210697692600	3146674	34.38	63900	69700	62300	82200	44400	63300	66959.37	8.57	77336	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	35359	-440.65	23.85	12	6.08	-155.00	2864.00	81100	20230925	-15.78	27901	20221013	144.79	81100	-15.78	20230925	31950	113.77	20230316	81100	-15.78	20230925	31950	113.77	20230316	2.09	Y	196170	500	258 억	4435628	N	N	240042	N	00	N
8	20230927	100909	57	100.00	KSQ150		기타서비스	N	N	N	N	N	67800	4500	2	7.11	146840914000	2214377	24.19	63900	68300	62300	82200	44400	63300	66313.12	8.57	46473	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	35101	-437.42	23.67	12	4.28	-155.00	2864.00	81100	20230925	-16.40	27901	20221013	143.00	81100	-16.40	20230925	31950	112.21	20230316	81100	-16.40	20230925	31950	112.21	20230316	2.09	Y	196170	500	258 억	4435628	N	N	240042	N	00	N
9	20230927	090926	57	100.00	KSQ150		기타서비스	N	N	N	N	N	65500	2200	2	3.48	41437749900	637247	6.96	63900	66200	62300	82200	44400	63300	65027.40	8.57	-5519	87833	75566	68433	56166	49033	72000	52600	259	18900	500	46840	100	1	51770806	33910	-422.58	22.87	12	1.23	-155.00	2864.00	81100	20230925	-19.24	27901	20221013	134.76	81100	-19.24	20230925	31950	105.01	20230316	81100	-19.24	20230925	31950	105.01	20230316	2.09	Y	196170	500	258 억	4435628	N	N	240042	N	00	N
10	20230926	160908	57	100.00	KSQ150		기타서비스	N	N	N	N	N	63300	-17700	5	-21.85	611890549000	9032068	174.47	80300	80700	61300	105300	56700	81000	67753.18	10.30	-903690	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	32771	-408.39	22.10	12	17.45	-155.00	2864.00	81100	20230925	-21.95	27901	20221013	126.87	81100	-21.95	20230925	31950	98.12	20230316	81100	-21.95	20230925	31950	98.12	20230316	1.89	Y	196170	500	258 억	5330302	N	N	240022	N	00	N
11	20230926	150907	57	100.00	KSQ150		기타서비스	N	N	N	N	N	63600	-17400	5	-21.48	592503675100	8726898	168.57	80300	80700	61300	105300	56700	81000	67881.79	10.30	-904621	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	32926	-410.32	22.21	12	16.86	-155.00	2864.00	81100	20230925	-21.58	27901	20221013	127.95	81100	-21.58	20230925	31950	99.06	20230316	81100	-21.58	20230925	31950	99.06	20230316	1.89	Y	196170	500	258 억	5330302	N	N	113959	N	00	N
12	20230926	140902	57	100.00	KSQ150		기타서비스	N	N	N	N	N	64400	-16600	5	-20.49	487272072600	7117236	137.48	80300	80700	61300	105300	56700	81000	68449.38	10.30	-846041	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	33340	-415.48	22.49	12	13.75	-155.00	2864.00	81100	20230925	-20.59	27901	20221013	130.82	81100	-20.59	20230925	31950	101.56	20230316	81100	-20.59	20230925	31950	101.56	20230316	1.89	Y	196170	500	258 억	5330302	N	N	113959	N	00	N
13	20230926	130904	57	100.00	KSQ150		기타서비스	N	N	N	N	N	61900	-19100	5	-23.58	409397323000	5891804	113.81	80300	80700	61300	105300	56700	81000	69470.05	10.30	-752387	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	32046	-399.35	21.61	12	11.38	-155.00	2864.00	81100	20230925	-23.67	27901	20221013	121.86	81100	-23.67	20230925	31950	93.74	20230316	81100	-23.67	20230925	31950	93.74	20230316	1.89	Y	196170	500	258 억	5330302	N	N	113959	N	00	N
14	20230926	120911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	65300	-15700	5	-19.38	335878648200	4730300	91.37	80300	80700	65200	105300	56700	81000	70988.64	10.30	-693210	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	33806	-421.29	22.80	12	9.14	-155.00	2864.00	81100	20230925	-19.48	27901	20221013	134.04	81100	-19.48	20230925	31950	104.38	20230316	81100	-19.48	20230925	31950	104.38	20230316	1.89	Y	196170	500	258 억	5330302	N	N	113959	N	00	N
15	20230926	110908	57	100.00	KSQ150		기타서비스	N	N	N	N	N	66300	-14700	5	-18.15	307960350500	4308735	83.23	80300	80700	65200	105300	56700	81000	71455.55	10.30	-629942	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	34324	-427.74	23.15	12	8.32	-155.00	2864.00	81100	20230925	-18.25	27901	20221013	137.63	81100	-18.25	20230925	31950	107.51	20230316	81100	-18.25	20230925	31950	107.51	20230316	1.89	Y	196170	500	258 억	5330302	N	N	113959	N	00	N
16	20230926	100906	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70000	-11000	5	-13.58	186996233200	2508446	48.45	80300	80700	69500	105300	56700	81000	74525.74	10.30	-479930	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	36240	-451.61	24.44	12	4.85	-155.00	2864.00	81100	20230925	-13.69	27901	20221013	150.89	81100	-13.69	20230925	31950	119.09	20230316	81100	-13.69	20230925	31950	119.09	20230316	1.89	Y	196170	500	258 억	5330302	N	N	113959	N	00	N
17	20230926	090909	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76900	-4100	5	-5.06	44689860000	568639	10.98	80300	80700	76700	105300	56700	81000	78556.11	10.30	-98313	88133	84566	77533	73966	66933	86350	75750	259	24300	500	59940	100	1	51770806	39812	-496.13	26.85	12	1.10	-155.00	2864.00	81100	20230925	-5.18	27901	20221013	175.62	81100	-5.18	20230925	31950	140.69	20230316	81100	-5.18	20230925	31950	140.69	20230316	1.89	Y	196170	500	258 억	5330302	N	N	113959	N	00	N
18	20230925	160909	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	81000	10600	2	15.06	388074129400	5065762	140.63	71000	81100	70500	91500	49300	70400	76582.57	10.05	153725	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	41934	-522.58	28.28	12	9.78	-155.00	2864.00	81100	20230925	-0.12	27901	20221013	190.31	81100	-0.12	20230925	31950	153.52	20230316	81100	-0.12	20230925	31950	153.52	20230316	1.85	Y	196170	500	258 억	5204706	N	N	113858	N	00	N
19	20230925	150911	57	100.00	KSQ150		기타서비스	N	N	N	N	N	78000	7600	2	10.80	311360338000	4102945	113.90	71000	78000	70500	91500	49300	70400	75887.82	10.05	152503	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	40381	-503.23	27.23	12	7.93	-155.00	2864.00	78600	20230920	-0.76	27901	20221013	179.56	78600	-0.76	20230920	31950	144.13	20230316	78600	-0.76	20230920	31950	144.13	20230316	1.85	Y	196170	500	258 억	5204706	Y	N	89853	N	00	N
20	20230925	140856	57	100.00	KSQ150		기타서비스	N	N	N	N	N	75900	5500	2	7.81	251671077800	3330221	92.45	71000	77800	70500	91500	49300	70400	75572.80	10.05	83754	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	39294	-489.68	26.50	12	6.43	-155.00	2864.00	78600	20230920	-3.44	27901	20221013	172.03	78600	-3.44	20230920	31950	137.56	20230316	78600	-3.44	20230920	31950	137.56	20230316	1.85	Y	196170	500	258 억	5204706	N	N	89853	N	00	N
21	20230925	130900	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76200	5800	2	8.24	237131303100	3138836	87.13	71000	77800	70500	91500	49300	70400	75548.49	10.05	74501	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	39449	-491.61	26.61	12	6.06	-155.00	2864.00	78600	20230920	-3.05	27901	20221013	173.11	78600	-3.05	20230920	31950	138.50	20230316	78600	-3.05	20230920	31950	138.50	20230316	1.85	Y	196170	500	258 억	5204706	N	N	89853	N	00	N
22	20230925	120905	57	100.00	KSQ150		기타서비스	N	N	N	N	N	75700	5300	2	7.53	223175178900	2955510	82.05	71000	77800	70500	91500	49300	70400	75512.58	10.05	68904	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	39191	-488.39	26.43	12	5.71	-155.00	2864.00	78600	20230920	-3.69	27901	20221013	171.32	78600	-3.69	20230920	31950	136.93	20230316	78600	-3.69	20230920	31950	136.93	20230316	1.85	Y	196170	500	258 억	5204706	N	N	89853	N	00	N
23	20230925	110901	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76200	5800	2	8.24	211527434900	2801731	77.78	71000	77800	70500	91500	49300	70400	75499.91	10.05	63747	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	39449	-491.61	26.61	12	5.41	-155.00	2864.00	78600	20230920	-3.05	27901	20221013	173.11	78600	-3.05	20230920	31950	138.50	20230316	78600	-3.05	20230920	31950	138.50	20230316	1.85	Y	196170	500	258 억	5204706	N	N	89853	N	00	N
24	20230925	100905	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76100	5700	2	8.10	142330252100	1897745	52.68	71000	77400	70500	91500	49300	70400	75001.10	10.05	67322	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	39398	-490.97	26.57	12	3.67	-155.00	2864.00	78600	20230920	-3.18	27901	20221013	172.75	78600	-3.18	20230920	31950	138.18	20230316	78600	-3.18	20230920	31950	138.18	20230316	1.85	Y	196170	500	258 억	5204706	N	N	89853	N	00	N
25	20230925	090900	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72800	2400	2	3.41	23457961800	326168	9.05	71000	73300	70500	91500	49300	70400	71922.62	10.05	13160	81866	76132	72566	66832	63266	74350	65050	259	21100	500	52090	100	1	51770806	37689	-469.68	25.42	12	0.63	-155.00	2864.00	78600	20230920	-7.38	27901	20221013	160.92	78600	-7.38	20230920	31950	127.86	20230316	78600	-7.38	20230920	31950	127.86	20230316	1.85	Y	196170	500	258 억	5204706	N	N	89853	N	00	N
26	20230922	160933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70400	-6100	5	-7.97	258949724100	3541465	98.25	75400	78300	69000	99400	53600	76500	73126.36	9.94	104328	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	36447	-454.19	24.58	12	6.84	-155.00	2864.00	78600	20230920	-10.43	27901	20221013	152.32	78600	-10.43	20230920	31950	120.34	20230316	78600	-10.43	20230920	31950	120.34	20230316	1.91	Y	196170	500	258 억	5144156	N	N	89833	N	00	N
27	20230922	150928	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70700	-5800	5	-7.58	248277355400	3390062	94.05	75400	78300	69000	99400	53600	76500	73234.62	9.94	62222	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	36602	-456.13	24.69	12	6.55	-155.00	2864.00	78600	20230920	-10.05	27901	20221013	153.40	78600	-10.05	20230920	31950	121.28	20230316	78600	-10.05	20230920	31950	121.28	20230316	1.91	Y	196170	500	258 억	5144156	N	N	125211	N	00	N
28	20230922	140926	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71600	-4900	5	-6.41	220972051700	3001192	83.26	75400	78300	69000	99400	53600	76500	73625.91	9.94	21149	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	37068	-461.94	25.00	12	5.80	-155.00	2864.00	78600	20230920	-8.91	27901	20221013	156.62	78600	-8.91	20230920	31950	124.10	20230316	78600	-8.91	20230920	31950	124.10	20230316	1.91	Y	196170	500	258 억	5144156	N	N	125211	N	00	N
29	20230922	130830	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70800	-5700	5	-7.45	186163285000	2504885	69.49	75400	78300	70000	99400	53600	76500	74318.10	9.94	-14689	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	36654	-456.77	24.72	12	4.84	-155.00	2864.00	78600	20230920	-9.92	27901	20221013	153.75	78600	-9.92	20230920	31950	121.60	20230316	78600	-9.92	20230920	31950	121.60	20230316	1.91	Y	196170	500	258 억	5144156	N	N	125211	N	00	N
30	20230922	120829	57	100.00	KSQ150		기타서비스	N	N	N	N	N	71200	-5300	5	-6.93	163066701300	2178720	60.44	75400	78300	70800	99400	53600	76500	74843.45	9.94	-27405	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	36861	-459.35	24.86	12	4.21	-155.00	2864.00	78600	20230920	-9.41	27901	20221013	155.19	78600	-9.41	20230920	31950	122.85	20230316	78600	-9.41	20230920	31950	122.85	20230316	1.91	Y	196170	500	258 억	5144156	N	N	125211	N	00	N
31	20230922	110825	57	100.00	KSQ150		기타서비스	N	N	N	N	N	72700	-3800	5	-4.97	111985203300	1469887	40.78	75400	78300	72600	99400	53600	76500	76185.78	9.94	-85262	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	37637	-469.03	25.38	12	2.84	-155.00	2864.00	78600	20230920	-7.51	27901	20221013	160.56	78600	-7.51	20230920	31950	127.54	20230316	78600	-7.51	20230920	31950	127.54	20230316	1.91	Y	196170	500	258 억	5144156	N	N	125211	N	00	N
32	20230922	100825	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76600	100	2	0.13	72275902500	941952	26.13	75400	78300	74500	99400	53600	76500	76730.48	9.94	-34408	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	39656	-494.19	26.75	12	1.82	-155.00	2864.00	78600	20230920	-2.54	27901	20221013	174.54	78600	-2.54	20230920	31950	139.75	20230316	78600	-2.54	20230920	31950	139.75	20230316	1.91	Y	196170	500	258 억	5144156	N	N	125211	N	00	N
33	20230922	090822	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76500	0	3	0.00	16535642800	217965	6.05	75400	76800	74500	99400	53600	76500	75857.01	9.94	-20640	80633	78566	75633	73566	70633	79600	74600	259	22900	500	56610	100	1	51770806	39605	-493.55	26.71	12	0.42	-155.00	2864.00	78600	20230920	-2.67	27901	20221013	174.18	78600	-2.67	20230920	31950	139.44	20230316	78600	-2.67	20230920	31950	139.44	20230316	1.91	Y	196170	500	258 억	5144156	N	N	125211	N	00	N
34	20230921	160827	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76500	2600	2	3.52	269389098700	3550801	92.66	74300	77700	72700	96000	51800	73900	75868.15	9.84	3484	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	39605	-493.55	26.71	12	6.86	-155.00	2864.00	78600	20230920	-2.67	27901	20221013	174.18	78600	-2.67	20230920	31950	139.44	20230316	78600	-2.67	20230920	31950	139.44	20230316	2.02	Y	196170	500	258 억	5093932	N	N	125156	N	00	N
35	20230921	150815	57	100.00	KSQ150		기타서비스	N	N	N	N	N	75400	1500	2	2.03	254485266200	3355116	87.55	74300	77700	72700	96000	51800	73900	75851.44	9.84	3150	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	39035	-486.45	26.33	12	6.48	-155.00	2864.00	78600	20230920	-4.07	27901	20221013	170.24	78600	-4.07	20230920	31950	135.99	20230316	78600	-4.07	20230920	31950	135.99	20230316	2.02	Y	196170	500	258 억	5093932	N	N	105785	N	00	N
36	20230921	140822	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76800	2900	2	3.92	222307682200	2932275	76.52	74300	77700	72700	96000	51800	73900	75815.78	9.84	31880	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	39760	-495.48	26.82	12	5.66	-155.00	2864.00	78600	20230920	-2.29	27901	20221013	175.26	78600	-2.29	20230920	31950	140.38	20230316	78600	-2.29	20230920	31950	140.38	20230316	2.02	Y	196170	500	258 억	5093932	N	N	105785	N	00	N
37	20230921	130816	57	100.00	KSQ150		기타서비스	N	N	N	N	N	75300	1400	2	1.89	183008040600	2419805	63.15	74300	77600	72700	96000	51800	73900	75631.13	9.84	-11982	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	38983	-485.81	26.29	12	4.67	-155.00	2864.00	78600	20230920	-4.20	27901	20221013	169.88	78600	-4.20	20230920	31950	135.68	20230316	78600	-4.20	20230920	31950	135.68	20230316	2.02	Y	196170	500	258 억	5093932	N	N	105785	N	00	N
38	20230921	120810	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76000	2100	2	2.84	167074293300	2208733	57.64	74300	77600	72700	96000	51800	73900	75644.66	9.84	-9707	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	39346	-490.32	26.54	12	4.27	-155.00	2864.00	78600	20230920	-3.31	27901	20221013	172.39	78600	-3.31	20230920	31950	137.87	20230316	78600	-3.31	20230920	31950	137.87	20230316	2.02	Y	196170	500	258 억	5093932	N	N	105785	N	00	N
39	20230921	110829	57	100.00	KSQ150		기타서비스	N	N	N	N	N	75600	1700	2	2.30	157678234800	2084499	54.40	74300	77600	72700	96000	51800	73900	75645.42	9.84	-14183	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	39139	-487.74	26.40	12	4.03	-155.00	2864.00	78600	20230920	-3.82	27901	20221013	170.96	78600	-3.82	20230920	31950	136.62	20230316	78600	-3.82	20230920	31950	136.62	20230316	2.02	Y	196170	500	258 억	5093932	N	N	105785	N	00	N
40	20230921	100812	57	100.00	KSQ150		기타서비스	N	N	N	N	N	76800	2900	2	3.92	132031140400	1746044	45.56	74300	77600	72700	96000	51800	73900	75619.89	9.84	5090	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	39760	-495.48	26.82	12	3.37	-155.00	2864.00	78600	20230920	-2.29	27901	20221013	175.26	78600	-2.29	20230920	31950	140.38	20230316	78600	-2.29	20230920	31950	140.38	20230316	2.02	Y	196170	500	258 억	5093932	N	N	105785	N	00	N
41	20230921	090818	57	100.00	KSQ150		기타서비스	N	N	N	N	N	75700	1800	2	2.44	21741265700	291152	7.60	74300	75800	73400	96000	51800	73900	74680.27	9.84	-20712	82500	78200	74300	70000	66100	76250	68050	259	22100	500	54680	100	1	51770806	39191	-488.39	26.43	12	0.56	-155.00	2864.00	78600	20230920	-3.69	27901	20221013	171.32	78600	-3.69	20230920	31950	136.93	20230316	78600	-3.69	20230920	31950	136.93	20230316	2.02	Y	196170	500	258 억	5093932	N	N	105785	N	00	N
42	20230920	160821	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	73900	-3200	5	-4.15	275591159800	3705880	54.60	76200	78600	70400	100200	54000	77100	74364.00	9.99	-41053	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	38259	-476.77	25.80	12	7.16	-155.00	2864.00	78600	20230920	-5.98	27901	20221013	164.87	78600	-5.98	20230920	31950	131.30	20230316	78600	-5.98	20230920	31950	131.30	20230316	2.15	Y	196170	500	258 억	5174346	N	N	105715	N	00	N
43	20230920	150800	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	74400	-2700	5	-3.50	263223711200	3538586	52.14	76200	78600	70400	100200	54000	77100	74380.92	9.99	-66202	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	38517	-480.00	25.98	12	6.84	-155.00	2864.00	78600	20230920	-5.34	27901	20221013	166.66	78600	-5.34	20230920	31950	132.86	20230316	78600	-5.34	20230920	31950	132.86	20230316	2.15	Y	196170	500	258 억	5174346	N	N	149369	N	00	N
44	20230920	140811	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	73100	-4000	5	-5.19	233607327200	3137668	46.23	76200	78600	70400	100200	54000	77100	74446.18	9.99	-71314	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	37844	-471.61	25.52	12	6.06	-155.00	2864.00	78600	20230920	-7.00	27901	20221013	162.00	78600	-7.00	20230920	31950	128.79	20230316	78600	-7.00	20230920	31950	128.79	20230316	2.15	Y	196170	500	258 억	5174346	N	N	149369	N	00	N
45	20230920	130807	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	72100	-5000	5	-6.49	184458146500	2461730	36.27	76200	78600	72100	100200	54000	77100	74923.65	9.99	-65021	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	37327	-465.16	25.17	12	4.76	-155.00	2864.00	78600	20230920	-8.27	27901	20221013	158.41	78600	-8.27	20230920	31950	125.67	20230316	78600	-8.27	20230920	31950	125.67	20230316	2.15	Y	196170	500	258 억	5174346	N	N	149369	N	00	N
46	20230920	120806	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	74500	-2600	5	-3.37	151595553600	2014765	29.69	76200	78600	72600	100200	54000	77100	75235.35	9.99	-55004	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	38569	-480.65	26.01	12	3.89	-155.00	2864.00	78600	20230920	-5.22	27901	20221013	167.02	78600	-5.22	20230920	31950	133.18	20230316	78600	-5.22	20230920	31950	133.18	20230316	2.15	Y	196170	500	258 억	5174346	N	N	149369	N	00	N
47	20230920	110816	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	74300	-2800	5	-3.63	142268365600	1889441	27.84	76200	78600	72600	100200	54000	77100	75289.34	9.99	-67611	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	38466	-479.35	25.94	12	3.65	-155.00	2864.00	78600	20230920	-5.47	27901	20221013	166.30	78600	-5.47	20230920	31950	132.55	20230316	78600	-5.47	20230920	31950	132.55	20230316	2.15	Y	196170	500	258 억	5174346	N	N	149369	N	00	N
48	20230920	100757	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	73600	-3500	5	-4.54	112746687900	1491992	21.98	76200	78600	72600	100200	54000	77100	75560.13	9.99	-21289	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	38103	-474.84	25.70	12	2.88	-155.00	2864.00	78600	20230920	-6.36	27901	20221013	163.79	78600	-6.36	20230920	31950	130.36	20230316	78600	-6.36	20230920	31950	130.36	20230316	2.15	Y	196170	500	258 억	5174346	N	N	149369	N	00	N
49	20230920	090808	57	100.00	KSQ150		기타서비스	N	N	N	N	N	77000	-100	5	-0.13	22558467000	294372	4.34	76200	77600	75400	100200	54000	77100	76620.27	9.99	-14858	84766	80932	74466	70632	64166	82850	72550	259	23100	500	57050	100	1	51770806	39864	-496.77	26.89	12	0.57	-155.00	2864.00	78300	20230919	-1.66	27901	20221013	175.98	78300	-1.66	20230919	31950	141.00	20230316	78300	-1.66	20230919	31950	141.00	20230316	2.15	Y	196170	500	258 억	5174346	N	N	149369	N	00	N
50	20230919	160804	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	77100	6700	2	9.52	494192176500	6675662	128.35	69800	78300	68000	91500	49300	70400	74025.11	9.95	53760	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	39915	-497.42	26.92	12	12.89	-155.00	2864.00	78300	20230919	-1.53	27901	20221013	176.33	78300	-1.53	20230919	31950	141.31	20230316	78300	-1.53	20230919	31950	141.31	20230316	2.41	Y	196170	500	258 억	5152211	N	N	149071	N	00	N
51	20230919	150806	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	76400	6000	2	8.52	462330348600	6260581	120.37	69800	78300	68000	91500	49300	70400	73848.15	9.95	-4208	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	39553	-492.90	26.68	12	12.09	-155.00	2864.00	78300	20230919	-2.43	27901	20221013	173.83	78300	-2.43	20230919	31950	139.12	20230316	78300	-2.43	20230919	31950	139.12	20230316	2.41	Y	196170	500	258 억	5152211	N	N	75927	N	00	N
52	20230919	140802	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	73900	3500	2	4.97	392996082400	5346366	102.79	69800	78300	68000	91500	49300	70400	73507.48	9.95	-88510	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	38259	-476.77	25.80	12	10.33	-155.00	2864.00	78300	20230919	-5.62	27901	20221013	164.87	78300	-5.62	20230919	31950	131.30	20230316	78300	-5.62	20230919	31950	131.30	20230316	2.41	Y	196170	500	258 억	5152211	N	N	75927	N	00	N
53	20230919	130750	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	73300	2900	2	4.12	356959449300	4859651	93.43	69800	78300	68000	91500	49300	70400	73454.08	9.95	-87049	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	37948	-472.90	25.59	12	9.39	-155.00	2864.00	78300	20230919	-6.39	27901	20221013	162.71	78300	-6.39	20230919	31950	129.42	20230316	78300	-6.39	20230919	31950	129.42	20230316	2.41	Y	196170	500	258 억	5152211	N	N	75927	N	00	N
54	20230919	120806	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	72100	1700	2	2.41	330452299500	4495461	86.43	69800	78300	68000	91500	49300	70400	73508.39	9.95	-92217	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	37327	-465.16	25.17	12	8.68	-155.00	2864.00	78300	20230919	-7.92	27901	20221013	158.41	78300	-7.92	20230919	31950	125.67	20230316	78300	-7.92	20230919	31950	125.67	20230316	2.41	Y	196170	500	258 억	5152211	N	N	75927	N	00	N
55	20230919	110810	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	76700	6300	2	8.95	168304154900	2324931	44.70	69800	76700	68000	91500	49300	70400	72391.52	9.95	-5067	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	39708	-494.84	26.78	12	4.49	-155.00	2864.00	76700	20230919	0.00	27901	20221013	174.90	76700	0.00	20230919	31950	140.06	20230316	76700	0.00	20230919	31950	140.06	20230316	2.41	Y	196170	500	258 억	5152211	Y	N	75927	N	00	N
56	20230919	100804	57	100.00	KSQ150		기타서비스	N	N	N	N	N	70700	300	2	0.43	56835177100	808423	15.54	69800	71600	68000	91500	49300	70400	70303.69	9.95	46134	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	36602	-456.13	24.69	12	1.56	-155.00	2864.00	72800	20230918	-2.88	27901	20221013	153.40	72800	-2.88	20230918	31950	121.28	20230316	72800	-2.88	20230918	31950	121.28	20230316	2.41	Y	196170	500	258 억	5152211	N	N	75927	N	00	N
57	20230919	090800	57	100.00	KSQ150		기타서비스	N	N	N	N	N	69700	-700	5	-0.99	15462044300	223350	4.29	69800	70300	68000	91500	49300	70400	69224.85	9.95	-12849	77666	74032	69166	65532	60666	75850	67350	259	21100	500	52090	100	1	51770806	36084	-449.68	24.34	12	0.43	-155.00	2864.00	72800	20230918	-4.26	27901	20221013	149.81	72800	-4.26	20230918	31950	118.15	20230316	72800	-4.26	20230918	31950	118.15	20230316	2.41	Y	196170	500	258 억	5152211	N	N	75927	N	00	N
58	20230918	160804	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	70400	4900	2	7.48	357754279600	5165484	97.44	65000	72800	64300	85100	45900	65500	69259.55	9.84	75027	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	36447	-454.19	24.58	12	9.98	-155.00	2864.00	72800	20230918	-3.30	27901	20221013	152.32	72800	-3.30	20230918	31950	120.34	20230316	72800	-3.30	20230918	31950	120.34	20230316	2.80	Y	196170	500	258 억	5095677	N	N	75927	N	00	N
59	20230918	150802	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	69900	4400	2	6.72	344074248100	4970863	93.77	65000	72800	64300	85100	45900	65500	69220.23	9.84	82529	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	36188	-450.97	24.41	12	9.60	-155.00	2864.00	72800	20230918	-3.98	27901	20221013	150.53	72800	-3.98	20230918	31950	118.78	20230316	72800	-3.98	20230918	31950	118.78	20230316	2.80	Y	196170	500	258 억	5095677	N	N	109451	N	00	N
60	20230918	140822	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	69700	4200	2	6.41	319517671300	4617432	87.10	65000	72800	64300	85100	45900	65500	69200.29	9.84	5939	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	36084	-449.68	24.34	12	8.92	-155.00	2864.00	72800	20230918	-4.26	27901	20221013	149.81	72800	-4.26	20230918	31950	118.15	20230316	72800	-4.26	20230918	31950	118.15	20230316	2.80	Y	196170	500	258 억	5095677	N	N	109451	N	00	N
61	20230918	130801	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	69800	4300	2	6.56	298911937600	4322030	81.53	65000	72800	64300	85100	45900	65500	69162.36	9.84	-8586	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	36136	-450.32	24.37	12	8.35	-155.00	2864.00	72800	20230918	-4.12	27901	20221013	150.17	72800	-4.12	20230918	31950	118.47	20230316	72800	-4.12	20230918	31950	118.47	20230316	2.80	Y	196170	500	258 억	5095677	N	N	109451	N	00	N
62	20230918	120806	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	71600	6100	2	9.31	251434425600	3642459	68.71	65000	72800	64300	85100	45900	65500	69031.37	9.84	39324	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	37068	-461.94	25.00	12	7.04	-155.00	2864.00	72800	20230918	-1.65	27901	20221013	156.62	72800	-1.65	20230918	31950	124.10	20230316	72800	-1.65	20230918	31950	124.10	20230316	2.80	Y	196170	500	258 억	5095677	N	N	109451	N	00	N
63	20230918	110754	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	68800	3300	2	5.04	158338012100	2330611	43.96	65000	69700	64300	85100	45900	65500	67941.24	9.84	48824	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	35618	-443.87	24.02	12	4.50	-155.00	2864.00	69700	20230918	-1.29	27901	20221013	146.59	69700	-1.29	20230918	31950	115.34	20230316	69700	-1.29	20230918	31950	115.34	20230316	2.80	Y	196170	500	258 억	5095677	N	N	109451	N	00	N
64	20230918	100749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	69100	3600	2	5.50	121901243600	1802200	34.00	65000	69400	64300	85100	45900	65500	67643.45	9.84	71735	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	35774	-445.81	24.13	12	3.48	-155.00	2864.00	69400	20230918	-0.43	27901	20221013	147.66	69400	-0.43	20230918	31950	116.28	20230316	69400	-0.43	20230918	31950	116.28	20230316	2.80	Y	196170	500	258 억	5095677	N	N	109451	N	00	N
65	20230918	090751	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	67100	1600	2	2.44	25899622300	387112	7.30	65000	68300	64300	85100	45900	65500	66914.57	9.84	48009	71366	68432	64766	61832	58166	69900	63300	259	19600	500	48470	100	1	51770806	34738	-432.90	23.43	12	0.75	-155.00	2864.00	68300	20230918	-1.76	27901	20221013	140.49	68300	-1.76	20230918	31950	110.02	20230316	68300	-1.76	20230918	31950	110.02	20230316	2.80	Y	196170	500	258 억	5095677	N	N	109451	N	00	N
66	20230915	160758	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	65500	2900	2	4.63	339646227400	5250803	195.34	65200	67700	61100	81300	43900	62600	64682.46	9.77	130904	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	33910	-422.58	22.87	12	10.14	-155.00	2864.00	67700	20230915	-3.25	27901	20221013	134.76	67700	-3.25	20230915	31950	105.01	20230316	67700	-3.25	20230915	31950	105.01	20230316	2.78	Y	196170	500	258 억	5058927	N	N	109451	N	01	N
67	20230915	150758	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	64600	2000	2	3.19	322490543500	4987540	185.54	65200	67700	61100	81300	43900	62600	64659.24	9.77	59056	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	33444	-416.77	22.56	12	9.63	-155.00	2864.00	67700	20230915	-4.58	27901	20221013	131.53	67700	-4.58	20230915	31950	102.19	20230316	67700	-4.58	20230915	31950	102.19	20230316	2.78	Y	196170	500	258 억	5058927	N	N	96965	N	01	N
68	20230915	140758	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	64300	1700	2	2.72	298188102900	4613572	171.63	65200	67700	61100	81300	43900	62600	64632.81	9.77	-13387	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	33289	-414.84	22.45	12	8.91	-155.00	2864.00	67700	20230915	-5.02	27901	20221013	130.46	67700	-5.02	20230915	31950	101.25	20230316	67700	-5.02	20230915	31950	101.25	20230316	2.78	Y	196170	500	258 억	5058927	N	N	96965	N	01	N
69	20230915	130752	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	62800	200	2	0.32	267802628700	4135131	153.83	65200	67700	61100	81300	43900	62600	64762.79	9.77	-90512	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	32512	-405.16	21.93	12	7.99	-155.00	2864.00	67700	20230915	-7.24	27901	20221013	125.08	67700	-7.24	20230915	31950	96.56	20230316	67700	-7.24	20230915	31950	96.56	20230316	2.78	Y	196170	500	258 억	5058927	N	N	96965	N	01	N
70	20230915	120758	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	65300	2700	2	4.31	200711719200	3113723	115.84	65200	66700	61100	81300	43900	62600	64460.36	9.77	-53141	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	33806	-421.29	22.80	12	6.01	-155.00	2864.00	66700	20230915	-2.10	27901	20221013	134.04	66700	-2.10	20230915	31950	104.38	20230316	66700	-2.10	20230915	31950	104.38	20230316	2.78	Y	196170	500	258 억	5058927	N	N	96965	N	01	N
71	20230915	110805	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	63900	1300	2	2.08	170787131100	2653981	98.73	65200	66700	61100	81300	43900	62600	64351.30	9.77	-167578	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	33082	-412.26	22.31	12	5.13	-155.00	2864.00	66700	20230915	-4.20	27901	20221013	129.02	66700	-4.20	20230915	31950	100.00	20230316	66700	-4.20	20230915	31950	100.00	20230316	2.78	Y	196170	500	258 억	5058927	N	N	96965	N	01	N
72	20230915	100802	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	61800	-800	5	-1.28	148069798000	2294315	85.35	65200	66700	61100	81300	43900	62600	64537.69	9.77	-235011	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	31994	-398.71	21.58	12	4.43	-155.00	2864.00	66700	20230915	-7.35	27901	20221013	121.50	66700	-7.35	20230915	31950	93.43	20230316	66700	-7.35	20230915	31950	93.43	20230316	2.78	Y	196170	500	258 억	5058927	N	N	96965	N	01	N
73	20230915	090751	54	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	63800	1200	2	1.92	43139841600	662869	24.66	65200	66700	63500	81300	43900	62600	65080.49	9.77	-153064	65400	64000	62200	60800	59000	64700	61500	259	18700	500	46320	100	1	51770806	33030	-411.61	22.28	12	1.28	-155.00	2864.00	66700	20230915	-4.35	27901	20221013	128.67	66700	-4.35	20230915	31950	99.69	20230316	66700	-4.35	20230915	31950	99.69	20230316	2.78	Y	196170	500	258 억	5058927	N	N	96965	N	01	N
74	20230914	160801	54	100.00	KSQ150		기타서비스	N	N	N	N	N	62600	400	2	0.64	150273145900	2407879	51.41	60600	63600	60400	80800	43600	62200	62408.68	8.93	406778	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32366	-403.87	21.86	12	4.66	-155.00	2864.00	65000	20230912	-3.69	27901	20221013	124.36	65000	-3.69	20230912	31950	95.93	20230316	65000	-3.69	20230912	31950	95.93	20230316	2.57	Y	196170	500	258 억	4619131	N	N	96963	N	01	N
75	20230914	150738	54	100.00	KSQ150		기타서비스	N	N	N	N	N	62500	300	2	0.48	136671432500	2190462	46.77	60600	63600	60400	80800	43600	62200	62393.98	8.93	425220	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32314	-403.23	21.82	12	4.24	-155.00	2864.00	65000	20230912	-3.85	27901	20221013	124.01	65000	-3.85	20230912	31950	95.62	20230316	65000	-3.85	20230912	31950	95.62	20230316	2.57	Y	196170	500	258 억	4619131	N	N	30474	N	01	N
76	20230914	140751	54	100.00	KSQ150		기타서비스	N	N	N	N	N	63100	900	2	1.45	124148470300	1990885	42.51	60600	63600	60400	80800	43600	62200	62358.52	8.93	377697	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32625	-407.10	22.03	12	3.85	-155.00	2864.00	65000	20230912	-2.92	27901	20221013	126.16	65000	-2.92	20230912	31950	97.50	20230316	65000	-2.92	20230912	31950	97.50	20230316	2.57	Y	196170	500	258 억	4619131	N	N	30474	N	01	N
77	20230914	130738	54	100.00	KSQ150		기타서비스	N	N	N	N	N	62700	500	2	0.80	110646565900	1776763	37.94	60600	63400	60400	80800	43600	62200	62274.29	8.93	340325	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32418	-404.52	21.89	12	3.44	-155.00	2864.00	65000	20230912	-3.54	27901	20221013	124.72	65000	-3.54	20230912	31950	96.24	20230316	65000	-3.54	20230912	31950	96.24	20230316	2.57	Y	196170	500	258 억	4619131	N	N	30474	N	01	N
78	20230914	120747	54	100.00	KSQ150		기타서비스	N	N	N	N	N	62800	600	2	0.96	99024811600	1592012	33.99	60600	63400	60400	80800	43600	62200	62201.05	8.93	279172	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32470	-405.16	21.93	12	3.08	-155.00	2864.00	65000	20230912	-3.38	27901	20221013	125.08	65000	-3.38	20230912	31950	96.56	20230316	65000	-3.38	20230912	31950	96.56	20230316	2.57	Y	196170	500	258 억	4619131	N	N	30474	N	01	N
79	20230914	110740	54	100.00	KSQ150		기타서비스	N	N	N	N	N	62500	300	2	0.48	84552032100	1360639	29.05	60600	63400	60400	80800	43600	62200	62141.37	8.93	239805	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32314	-403.23	21.82	12	2.63	-155.00	2864.00	65000	20230912	-3.85	27901	20221013	124.01	65000	-3.85	20230912	31950	95.62	20230316	65000	-3.85	20230912	31950	95.62	20230316	2.57	Y	196170	500	258 억	4619131	N	N	30474	N	01	N
80	20230914	100734	54	100.00	KSQ150		기타서비스	N	N	N	N	N	62500	300	2	0.48	66554375900	1070965	22.87	60600	63400	60400	80800	43600	62200	62144.25	8.93	181296	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32314	-403.23	21.82	12	2.07	-155.00	2864.00	65000	20230912	-3.85	27901	20221013	124.01	65000	-3.85	20230912	31950	95.62	20230316	65000	-3.85	20230912	31950	95.62	20230316	2.57	Y	196170	500	258 억	4619131	N	N	30474	N	01	N
81	20230914	090749	54	100.00	KSQ150		기타서비스	N	N	N	N	N	61900	-300	5	-0.48	16284861400	265700	5.67	60600	62200	60400	80800	43600	62200	61286.50	8.93	31218	66600	64400	61400	59200	56200	65500	60300	259	18600	500	46020	100	1	51703106	32004	-399.35	21.61	12	0.51	-155.00	2864.00	65000	20230912	-4.77	27901	20221013	121.86	65000	-4.77	20230912	31950	93.74	20230316	65000	-4.77	20230912	31950	93.74	20230316	2.57	Y	196170	500	258 억	4619131	N	N	30474	N	01	N
82	20230913	160754	57	100.00	KSQ150		기타서비스	N	N	N	N	N	62200	2600	2	4.36	281217946200	4615039	36.81	61200	63600	58400	77400	41800	59600	60927.95	8.47	192602	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	32159	-401.29	21.72	12	8.93	-155.00	2864.00	65000	20230912	-4.31	27901	20221013	122.93	65000	-4.31	20230912	31950	94.68	20230316	65000	-4.31	20230912	31950	94.68	20230316	2.57	N	196170	500	258 억	4376992	N	N	30474	N	00	N
83	20230913	150746	57	100.00	KSQ150		기타서비스	N	N	N	N	N	62000	2400	2	4.03	263166442800	4324028	34.49	61200	63600	58400	77400	41800	59600	60861.44	8.47	199830	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	32056	-400.00	21.65	12	8.36	-155.00	2864.00	65000	20230912	-4.62	27901	20221013	122.21	65000	-4.62	20230912	31950	94.05	20230316	65000	-4.62	20230912	31950	94.05	20230316	2.57	N	196170	500	258 억	4376992	N	N	287031	N	00	N
84	20230913	140753	57	100.00	KSQ150		기타서비스	N	N	N	N	N	60200	600	2	1.01	241013096700	3962065	31.60	61200	63600	58400	77400	41800	59600	60830.20	8.47	165845	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	31125	-388.39	21.02	12	7.66	-155.00	2864.00	65000	20230912	-7.38	27901	20221013	115.76	65000	-7.38	20230912	31950	88.42	20230316	65000	-7.38	20230912	31950	88.42	20230316	2.57	N	196170	500	258 억	4376992	N	N	287031	N	00	N
85	20230913	130730	57	100.00	KSQ150		기타서비스	N	N	N	N	N	60900	1300	2	2.18	214091098300	3521446	28.08	61200	63600	58400	77400	41800	59600	60796.39	8.47	130587	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	31487	-392.90	21.26	12	6.81	-155.00	2864.00	65000	20230912	-6.31	27901	20221013	118.27	65000	-6.31	20230912	31950	90.61	20230316	65000	-6.31	20230912	31950	90.61	20230316	2.57	N	196170	500	258 억	4376992	N	N	287031	N	00	N
86	20230913	120747	57	100.00	KSQ150		기타서비스	N	N	N	N	N	61100	1500	2	2.52	202526571100	3331452	26.57	61200	63600	58400	77400	41800	59600	60792.32	8.47	73934	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	31591	-394.19	21.33	12	6.44	-155.00	2864.00	65000	20230912	-6.00	27901	20221013	118.99	65000	-6.00	20230912	31950	91.24	20230316	65000	-6.00	20230912	31950	91.24	20230316	2.57	N	196170	500	258 억	4376992	N	N	287031	N	00	N
87	20230913	110748	57	100.00	KSQ150		기타서비스	N	N	N	N	N	61700	2100	2	3.52	171891252300	2832029	22.59	61200	63600	58400	77400	41800	59600	60695.48	8.47	50192	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	31901	-398.06	21.54	12	5.48	-155.00	2864.00	65000	20230912	-5.08	27901	20221013	121.14	65000	-5.08	20230912	31950	93.11	20230316	65000	-5.08	20230912	31950	93.11	20230316	2.57	N	196170	500	258 억	4376992	N	N	287031	N	00	N
88	20230913	100741	57	100.00	KSQ150		기타서비스	N	N	N	N	N	60800	1200	2	2.01	140504670900	2309220	18.42	61200	63600	58400	77400	41800	59600	60845.13	8.47	-11681	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	31435	-392.26	21.23	12	4.47	-155.00	2864.00	65000	20230912	-6.46	27901	20221013	117.91	65000	-6.46	20230912	31950	90.30	20230316	65000	-6.46	20230912	31950	90.30	20230316	2.57	N	196170	500	258 억	4376992	N	N	287031	N	00	N
89	20230913	090734	57	100.00	KSQ150		기타서비스	N	N	N	N	N	62000	2400	2	4.03	37833533300	617503	4.92	61200	62000	60300	77400	41800	59600	61268.83	8.47	-46676	72066	65832	58766	52532	45466	68950	55650	259	17800	500	44100	100	1	51703106	32056	-400.00	21.65	12	1.19	-155.00	2864.00	65000	20230912	-4.62	27901	20221013	122.21	65000	-4.62	20230912	31950	94.05	20230316	65000	-4.62	20230912	31950	94.05	20230316	2.57	N	196170	500	258 억	4376992	N	N	287031	N	00	N
90	20230912	160731	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	59600	7700	2	14.84	734448323000	12342492	329.04	51900	65000	51700	67400	36400	51900	59508.39	8.45	40845	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	30815	-384.52	20.81	12	23.87	-155.00	2864.00	65000	20230912	-8.31	27901	20221013	113.61	65000	-8.31	20230912	31950	86.54	20230316	65000	-8.31	20230912	31950	86.54	20230316	2.56	Y	196170	500	258 억	4368654	N	N	287028	N	00	N
91	20230912	150739	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	58700	6800	2	13.10	711730937000	11959546	318.83	51900	65000	51700	67400	36400	51900	59514.35	8.45	30880	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	30350	-378.71	20.50	12	23.13	-155.00	2864.00	65000	20230912	-9.69	27901	20221013	110.39	65000	-9.69	20230912	31950	83.72	20230316	65000	-9.69	20230912	31950	83.72	20230316	2.56	Y	196170	500	258 억	4368654	N	N	76669	N	00	N
92	20230912	140737	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	59100	7200	2	13.87	637940054000	10708835	285.49	51900	65000	51700	67400	36400	51900	59574.55	8.45	-78697	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	30557	-381.29	20.64	12	20.71	-155.00	2864.00	65000	20230912	-9.08	27901	20221013	111.82	65000	-9.08	20230912	31950	84.98	20230316	65000	-9.08	20230912	31950	84.98	20230316	2.56	Y	196170	500	258 억	4368654	N	N	76669	N	00	N
93	20230912	130728	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	64200	12300	2	23.70	493698956100	8378270	223.36	51900	64200	51700	67400	36400	51900	58929.83	8.45	-54374	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	33193	-414.19	22.42	12	16.20	-155.00	2864.00	64200	20230912	0.00	27901	20221013	130.10	64200	0.00	20230912	31950	100.94	20230316	64200	0.00	20230912	31950	100.94	20230316	2.56	Y	196170	500	258 억	4368654	N	N	76669	N	00	N
94	20230912	120725	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	62000	10100	2	19.46	420143584300	7202372	192.01	51900	62800	51700	67400	36400	51900	58338.01	8.45	-62380	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	32056	-400.00	21.65	12	13.93	-155.00	2864.00	62800	20230912	-1.27	27901	20221013	122.21	62800	-1.27	20230912	31950	94.05	20230316	62800	-1.27	20230912	31950	94.05	20230316	2.56	Y	196170	500	258 억	4368654	N	N	76669	N	00	N
95	20230912	110732	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	61800	9900	2	19.08	365296347500	6310136	168.22	51900	62800	51700	67400	36400	51900	57894.61	8.45	-88814	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	31953	-398.71	21.58	12	12.20	-155.00	2864.00	62800	20230912	-1.59	27901	20221013	121.50	62800	-1.59	20230912	31950	93.43	20230316	62800	-1.59	20230912	31950	93.43	20230316	2.56	Y	196170	500	258 억	4368654	N	N	76669	N	00	N
96	20230912	100726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	57800	5900	2	11.37	179356808600	3232864	86.18	51900	58800	51700	67400	36400	51900	55484.13	8.45	-39707	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	29884	-372.90	20.18	12	6.25	-155.00	2864.00	58800	20230912	-1.70	27901	20221013	107.16	58800	-1.70	20230912	31950	80.91	20230316	61300	-5.71	20220913	31950	80.91	20230316	2.56	Y	196170	500	258 억	4368654	N	N	76669	N	00	N
97	20230912	090743	57	100.00	KSQ150		기타서비스	N	N	N	N	N	53300	1400	2	2.70	24765773900	466404	12.43	51900	54300	51700	67400	36400	51900	53110.89	8.45	9871	58366	55132	49566	46332	40766	56750	47950	259	15500	500	38400	100	1	51703106	27558	-343.87	18.61	12	0.90	-155.00	2864.00	54500	20230414	-2.20	27901	20221013	91.03	54500	-2.20	20230414	31950	66.82	20230316	61300	-13.05	20220913	31950	66.82	20230316	2.56	Y	196170	500	258 억	4368654	N	N	76669	N	00	N
98	20230911	160726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	51900	7950	2	18.09	184978804450	3723471	1229.46	44400	52800	44000	57100	30800	43950	49672.82	7.81	334215	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	100	1	51703106	26834	-334.84	18.12	12	7.20	-155.00	2864.00	54500	20230414	-4.77	27901	20221013	86.01	54500	-4.77	20230414	31950	62.44	20230316	61300	-15.33	20220913	31950	62.44	20230316	2.53	Y	196170	500	258 억	4035934	N	N	76669	N	00	N
99	20230911	150731	57	100.00	KSQ150		기타서비스	N	N	N	N	N	51900	7950	2	18.09	176231794350	3554787	1173.76	44400	52800	44000	57100	30800	43950	49575.99	7.81	323204	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	100	1	51703106	26834	-334.84	18.12	12	6.88	-155.00	2864.00	54500	20230414	-4.77	27901	20221013	86.01	54500	-4.77	20230414	31950	62.44	20230316	61300	-15.33	20220913	31950	62.44	20230316	2.53	Y	196170	500	258 억	4035934	N	N	27512	N	00	N
100	20230911	140740	57	100.00	KSQ150		기타서비스	N	N	N	N	N	51000	7050	2	16.04	134559750650	2747072	907.06	44400	52200	44000	57100	30800	43950	48983.07	7.81	338144	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	100	1	51703106	26369	-329.03	17.81	12	5.31	-155.00	2864.00	54500	20230414	-6.42	27901	20221013	82.79	54500	-6.42	20230414	31950	59.62	20230316	61300	-16.80	20220913	31950	59.62	20230316	2.53	Y	196170	500	258 억	4035934	N	N	27512	N	00	N
101	20230911	130715	57	100.00	KSQ150		기타서비스	N	N	N	N	N	49250	5300	2	12.06	75266188200	1583049	522.71	44400	49600	44000	57100	30800	43950	47545.20	7.81	279668	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	50	1	51703106	25464	-317.74	17.20	12	3.06	-155.00	2864.00	54500	20230414	-9.63	27901	20221013	76.52	54500	-9.63	20230414	31950	54.15	20230316	61300	-19.66	20220913	31950	54.15	20230316	2.53	Y	196170	500	258 억	4035934	N	N	27512	N	00	N
102	20230911	120727	57	100.00	KSQ150		기타서비스	N	N	N	N	N	47700	3750	2	8.53	59449188300	1258831	415.66	44400	48850	44000	57100	30800	43950	47225.85	7.81	249783	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	50	1	51703106	24662	-307.74	16.66	12	2.43	-155.00	2864.00	54500	20230414	-12.48	27901	20221013	70.96	54500	-12.48	20230414	31950	49.30	20230316	61300	-22.19	20220913	31950	49.30	20230316	2.53	Y	196170	500	258 억	4035934	N	N	27512	N	00	N
103	20230911	110715	57	100.00	KSQ150		기타서비스	N	N	N	N	N	47450	3500	2	7.96	36303603500	779175	257.28	44400	47650	44000	57100	30800	43950	46592.54	7.81	168675	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	50	1	51703106	24533	-306.13	16.57	12	1.51	-155.00	2864.00	54500	20230414	-12.94	27901	20221013	70.07	54500	-12.94	20230414	31950	48.51	20230316	61300	-22.59	20220913	31950	48.51	20230316	2.53	Y	196170	500	258 억	4035934	N	N	27512	N	00	N
104	20230911	100715	57	100.00	KSQ150		기타서비스	N	N	N	N	N	46500	2550	2	5.80	25987335050	559352	184.69	44400	47650	44000	57100	30800	43950	46459.95	7.81	89321	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	50	1	51703106	24042	-300.00	16.24	12	1.08	-155.00	2864.00	54500	20230414	-14.68	27901	20221013	66.66	54500	-14.68	20230414	31950	45.54	20230316	61300	-24.14	20220913	31950	45.54	20230316	2.53	Y	196170	500	258 억	4035934	N	N	27512	N	00	N
105	20230911	090712	57	100.00	KSQ150		기타서비스	N	N	N	N	N	44250	300	2	0.68	1082675900	24390	8.05	44400	44700	44000	57100	30800	43950	44391.10	7.81	2907	45116	44532	43616	43032	42116	44825	43325	259	13150	500	32520	50	1	51703106	22879	-285.48	15.45	12	0.05	-155.00	2864.00	54500	20230414	-18.81	27901	20221013	58.60	54500	-18.81	20230414	31950	38.50	20230316	61300	-27.81	20220913	31950	38.50	20230316	2.53	Y	196170	500	258 억	4035934	N	N	27512	N	00	N
106	20230908	160732	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43950	1450	2	3.41	13128703900	301501	61.15	42700	44200	42700	55200	29750	42500	43543.76	7.75	25361	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22724	-283.55	15.35	12	0.58	-155.00	2864.00	54500	20230414	-19.36	27901	20221013	57.52	54500	-19.36	20230414	31950	37.56	20230316	61300	-28.30	20220913	31950	37.56	20230316	2.51	Y	196170	500	258 억	4008130	N	N	27512	N	00	N
107	20230908	150729	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43950	1450	2	3.41	12583894650	289098	58.63	42700	44200	42700	55200	29750	42500	43528.14	7.75	25503	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22724	-283.55	15.35	12	0.56	-155.00	2864.00	54500	20230414	-19.36	27901	20221013	57.52	54500	-19.36	20230414	31950	37.56	20230316	61300	-28.30	20220913	31950	37.56	20230316	2.51	Y	196170	500	258 억	4008130	N	N	54746	N	00	N
108	20230908	140722	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43350	850	2	2.00	10220074100	235155	47.69	42700	44200	42700	55200	29750	42500	43461.03	7.75	30379	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22413	-279.68	15.14	12	0.45	-155.00	2864.00	54500	20230414	-20.46	27901	20221013	55.37	54500	-20.46	20230414	31950	35.68	20230316	61300	-29.28	20220913	31950	35.68	20230316	2.51	Y	196170	500	258 억	4008130	N	N	54746	N	00	N
109	20230908	130730	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43350	850	2	2.00	9429010500	216882	43.99	42700	44200	42700	55200	29750	42500	43475.32	7.75	33940	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22413	-279.68	15.14	12	0.42	-155.00	2864.00	54500	20230414	-20.46	27901	20221013	55.37	54500	-20.46	20230414	31950	35.68	20230316	61300	-29.28	20220913	31950	35.68	20230316	2.51	Y	196170	500	258 억	4008130	N	N	54746	N	00	N
110	20230908	120738	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43500	1000	2	2.35	8681054900	199629	40.49	42700	44200	42700	55200	29750	42500	43485.96	7.75	31538	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22491	-280.65	15.19	12	0.39	-155.00	2864.00	54500	20230414	-20.18	27901	20221013	55.91	54500	-20.18	20230414	31950	36.15	20230316	61300	-29.04	20220913	31950	36.15	20230316	2.51	Y	196170	500	258 억	4008130	N	N	54746	N	00	N
111	20230908	110735	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43200	700	2	1.65	7787419750	179037	36.31	42700	44200	42700	55200	29750	42500	43496.17	7.75	30223	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22336	-278.71	15.08	12	0.35	-155.00	2864.00	54500	20230414	-20.73	27901	20221013	54.83	54500	-20.73	20230414	31950	35.21	20230316	61300	-29.53	20220913	31950	35.21	20230316	2.51	Y	196170	500	258 억	4008130	N	N	54746	N	00	N
112	20230908	100727	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43800	1300	2	3.06	4381779050	101276	20.54	42700	43850	42700	55200	29750	42500	43265.75	7.75	22987	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22646	-282.58	15.29	12	0.20	-155.00	2864.00	54500	20230414	-19.63	27901	20221013	56.98	54500	-19.63	20230414	31950	37.09	20230316	61300	-28.55	20220913	31950	37.09	20230316	2.51	Y	196170	500	258 억	4008130	N	N	54746	N	00	N
113	20230908	090732	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43300	800	2	1.88	782035050	18165	3.68	42700	43400	42700	55200	29750	42500	43051.87	7.75	2710	45266	43882	43166	41782	41066	43525	41425	259	12700	500	31450	50	1	51703106	22387	-279.35	15.12	12	0.04	-155.00	2864.00	54500	20230414	-20.55	27901	20221013	55.19	54500	-20.55	20230414	31950	35.52	20230316	61300	-29.36	20220913	31950	35.52	20230316	2.51	Y	196170	500	258 억	4008130	N	N	54746	N	00	N
114	20230907	160720	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42500	100	2	0.24	21216194150	488525	166.21	42600	44550	42450	55100	29700	42400	43431.03	7.84	-37971	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	21974	-274.19	14.84	12	0.94	-155.00	2864.00	54500	20230414	-22.02	27901	20221013	52.32	54500	-22.02	20230414	31950	33.02	20230316	61300	-30.67	20220913	31950	33.02	20230316	2.50	Y	196170	500	258 억	4051106	N	N	54746	N	00	N
115	20230907	150726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42550	150	2	0.35	20313296950	467297	158.99	42600	44550	42450	55100	29700	42400	43470.34	7.84	-37721	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	22000	-274.52	14.86	12	0.90	-155.00	2864.00	54500	20230414	-21.93	27901	20221013	52.50	54500	-21.93	20230414	31950	33.18	20230316	61300	-30.59	20220913	31950	33.18	20230316	2.50	Y	196170	500	258 억	4051106	N	N	38418	N	00	N
116	20230907	140722	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42700	300	2	0.71	18858806150	433136	147.37	42600	44550	42600	55100	29700	42400	43540.79	7.84	-35129	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	22077	-275.48	14.91	12	0.84	-155.00	2864.00	54500	20230414	-21.65	27901	20221013	53.04	54500	-21.65	20230414	31950	33.65	20230316	61300	-30.34	20220913	31950	33.65	20230316	2.50	Y	196170	500	258 억	4051106	N	N	38418	N	00	N
117	20230907	130721	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42900	500	2	1.18	17252302850	395558	134.58	42600	44550	42600	55100	29700	42400	43615.86	7.84	-26167	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	22181	-276.77	14.98	12	0.77	-155.00	2864.00	54500	20230414	-21.28	27901	20221013	53.76	54500	-21.28	20230414	31950	34.27	20230316	61300	-30.02	20220913	31950	34.27	20230316	2.50	Y	196170	500	258 억	4051106	N	N	38418	N	00	N
118	20230907	120729	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42750	350	2	0.83	16104074550	368790	125.47	42600	44550	42600	55100	29700	42400	43668.17	7.84	-19041	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	22103	-275.81	14.93	12	0.71	-155.00	2864.00	54500	20230414	-21.56	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	61300	-30.26	20220913	31950	33.80	20230316	2.50	Y	196170	500	258 억	4051106	N	N	38418	N	00	N
119	20230907	110726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43050	650	2	1.53	14583424050	333388	113.43	42600	44550	42600	55100	29700	42400	43744.09	7.84	-3859	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	22258	-277.74	15.03	12	0.64	-155.00	2864.00	54500	20230414	-21.01	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	61300	-29.77	20220913	31950	34.74	20230316	2.50	Y	196170	500	258 억	4051106	N	N	38418	N	00	N
120	20230907	100726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43750	1350	2	3.18	11744146000	267799	91.11	42600	44550	42600	55100	29700	42400	43855.66	7.84	22958	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	22620	-282.26	15.28	12	0.52	-155.00	2864.00	54500	20230414	-19.72	27901	20221013	56.80	54500	-19.72	20230414	31950	36.93	20230316	61300	-28.63	20220913	31950	36.93	20230316	2.50	Y	196170	500	258 억	4051106	N	N	38418	N	00	N
121	20230907	090735	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43250	850	2	2.00	1806399800	41834	14.23	42600	43800	42600	55100	29700	42400	43184.78	7.84	14825	43700	43050	42550	41900	41400	42975	41825	259	12700	500	31370	50	1	51703106	22362	-279.03	15.10	12	0.08	-155.00	2864.00	54500	20230414	-20.64	27901	20221013	55.01	54500	-20.64	20230414	31950	35.37	20230316	61300	-29.45	20220913	31950	35.37	20230316	2.50	Y	196170	500	258 억	4051106	N	N	38418	N	00	N
122	20230906	160722	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42400	-250	5	-0.59	12351998300	290968	112.34	42400	43200	42050	55400	29900	42650	42451.42	7.81	9603	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	21922	-273.55	14.80	12	0.56	-155.00	2864.00	54500	20230414	-22.20	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	61500	-31.06	20220906	31950	32.71	20230316	2.48	Y	196170	500	258 억	4038014	N	N	38418	N	00	N
123	20230906	150723	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42400	-250	5	-0.59	11730940450	276322	106.69	42400	43200	42050	55400	29900	42650	42453.81	7.81	7581	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	21922	-273.55	14.80	12	0.53	-155.00	2864.00	54500	20230414	-22.20	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	61500	-31.06	20220906	31950	32.71	20230316	2.48	Y	196170	500	258 억	4038014	N	N	32007	N	00	N
124	20230906	140724	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42350	-300	5	-0.70	9386822350	221129	85.38	42400	43200	42050	55400	29900	42650	42449.44	7.81	-14662	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	21896	-273.23	14.79	12	0.43	-155.00	2864.00	54500	20230414	-22.29	27901	20221013	51.79	54500	-22.29	20230414	31950	32.55	20230316	61500	-31.14	20220906	31950	32.55	20230316	2.48	Y	196170	500	258 억	4038014	N	N	32007	N	00	N
125	20230906	130717	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42100	-550	5	-1.29	8066842050	189828	73.29	42400	43200	42050	55400	29900	42650	42495.45	7.81	-21989	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	21767	-271.61	14.70	12	0.37	-155.00	2864.00	54500	20230414	-22.75	27901	20221013	50.89	54500	-22.75	20230414	31950	31.77	20230316	61500	-31.54	20220906	31950	31.77	20230316	2.48	Y	196170	500	258 억	4038014	N	N	32007	N	00	N
126	20230906	120729	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42250	-400	5	-0.94	6516996250	153041	59.09	42400	43200	42200	55400	29900	42650	42583.29	7.81	-21189	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	21845	-272.58	14.75	12	0.30	-155.00	2864.00	54500	20230414	-22.48	27901	20221013	51.43	54500	-22.48	20230414	31950	32.24	20230316	61500	-31.30	20220906	31950	32.24	20230316	2.48	Y	196170	500	258 억	4038014	N	N	32007	N	00	N
127	20230906	110731	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42450	-200	5	-0.47	4820080750	112912	43.60	42400	43200	42200	55400	29900	42650	42688.86	7.81	-14701	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	21948	-273.87	14.82	12	0.22	-155.00	2864.00	54500	20230414	-22.11	27901	20221013	52.15	54500	-22.11	20230414	31950	32.86	20230316	61500	-30.98	20220906	31950	32.86	20230316	2.48	Y	196170	500	258 억	4038014	N	N	32007	N	00	N
128	20230906	100707	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42750	100	2	0.23	3558210950	83337	32.18	42400	43200	42200	55400	29900	42650	42696.71	7.81	-6325	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	22103	-275.81	14.93	12	0.16	-155.00	2864.00	54500	20230414	-21.56	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	61500	-30.49	20220906	31950	33.80	20230316	2.48	Y	196170	500	258 억	4038014	N	N	32007	N	00	N
129	20230906	090715	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42250	-400	5	-0.94	798241300	18875	7.29	42400	42550	42200	55400	29900	42650	42289.09	7.81	-3595	43883	43266	42783	42166	41683	43025	41925	259	12750	500	31560	50	1	51703106	21845	-272.58	14.75	12	0.04	-155.00	2864.00	54500	20230414	-22.48	27901	20221013	51.43	54500	-22.48	20230414	31950	32.24	20230316	61500	-31.30	20220906	31950	32.24	20230316	2.48	Y	196170	500	258 억	4038014	N	N	32007	N	00	N
130	20230905	160716	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42650	-400	5	-0.93	10904518200	255305	88.35	43250	43400	42300	55900	30150	43050	42711.96	7.83	12227	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	22051	-275.16	14.89	12	0.49	-155.00	2864.00	54500	20230414	-21.74	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	61700	-30.88	20220905	31950	33.49	20230316	2.39	Y	196170	500	258 억	4047204	N	N	32007	N	00	N
131	20230905	150726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42650	-400	5	-0.93	10033524200	234888	81.29	43250	43400	42300	55900	30150	43050	42716.21	7.83	6015	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	22051	-275.16	14.89	12	0.45	-155.00	2864.00	54500	20230414	-21.74	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	61700	-30.88	20220905	31950	33.49	20230316	2.39	Y	196170	500	258 억	4047204	N	N	24703	N	00	N
132	20230905	140726	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42750	-300	5	-0.70	8955867600	209645	72.55	43250	43400	42300	55900	30150	43050	42719.20	7.83	1090	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	22103	-275.81	14.93	12	0.41	-155.00	2864.00	54500	20230414	-21.56	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	61700	-30.71	20220905	31950	33.80	20230316	2.39	Y	196170	500	258 억	4047204	N	N	24703	N	00	N
133	20230905	130707	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42500	-550	5	-1.28	6750173850	157965	54.67	43250	43400	42300	55900	30150	43050	42732.09	7.83	-3823	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	21974	-274.19	14.84	12	0.31	-155.00	2864.00	54500	20230414	-22.02	27901	20221013	52.32	54500	-22.02	20230414	31950	33.02	20230316	61700	-31.12	20220905	31950	33.02	20230316	2.39	Y	196170	500	258 억	4047204	N	N	24703	N	00	N
134	20230905	120711	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42600	-450	5	-1.05	5969767000	139630	48.32	43250	43400	42300	55900	30150	43050	42754.19	7.83	-2094	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	22026	-274.84	14.87	12	0.27	-155.00	2864.00	54500	20230414	-21.83	27901	20221013	52.68	54500	-21.83	20230414	31950	33.33	20230316	61700	-30.96	20220905	31950	33.33	20230316	2.39	Y	196170	500	258 억	4047204	N	N	24703	N	00	N
135	20230905	110717	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42900	-150	5	-0.35	5220192150	122084	42.25	43250	43400	42300	55900	30150	43050	42759.02	7.83	-4882	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	22181	-276.77	14.98	12	0.24	-155.00	2864.00	54500	20230414	-21.28	27901	20221013	53.76	54500	-21.28	20230414	31950	34.27	20230316	61700	-30.47	20220905	31950	34.27	20230316	2.39	Y	196170	500	258 억	4047204	N	N	24703	N	00	N
136	20230905	100706	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42450	-600	5	-1.39	3432615500	80194	27.75	43250	43400	42350	55900	30150	43050	42803.89	7.83	-14349	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	21948	-273.87	14.82	12	0.16	-155.00	2864.00	54500	20230414	-22.11	27901	20221013	52.15	54500	-22.11	20230414	31950	32.86	20230316	61700	-31.20	20220905	31950	32.86	20230316	2.39	Y	196170	500	258 억	4047204	N	N	24703	N	00	N
137	20230905	090706	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43100	50	2	0.12	574464400	13297	4.60	43250	43400	42850	55900	30150	43050	43202.56	7.83	1451	44283	43666	43133	42516	41983	43400	42250	259	12850	500	31850	50	1	51703106	22284	-278.06	15.05	12	0.03	-155.00	2864.00	54500	20230414	-20.92	27901	20221013	54.47	54500	-20.92	20230414	31950	34.90	20230316	61700	-30.15	20220905	31950	34.90	20230316	2.39	Y	196170	500	258 억	4047204	N	N	24703	N	00	N
138	20230904	160704	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43050	-700	5	-1.60	12340922750	286805	67.56	43750	43750	42600	56800	30650	43750	43028.88	7.88	8712	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22258	-277.74	15.03	12	0.55	-155.00	2864.00	54500	20230414	-21.01	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	61700	-30.23	20220905	31950	34.74	20230316	2.39	Y	196170	500	258 억	4072202	N	N	24703	N	00	N
139	20230904	150655	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43050	-700	5	-1.60	11565022300	268779	63.31	43750	43750	42600	56800	30650	43750	43027.94	7.88	8571	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22258	-277.74	15.03	12	0.52	-155.00	2864.00	54500	20230414	-21.01	27901	20221013	54.30	54500	-21.01	20230414	31950	34.74	20230316	61700	-30.23	20220905	31950	34.74	20230316	2.39	Y	196170	500	258 억	4072202	N	N	53456	N	00	N
140	20230904	140649	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43000	-750	5	-1.71	10359339900	240757	56.71	43750	43750	42600	56800	30650	43750	43028.14	7.88	3265	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22232	-277.42	15.01	12	0.47	-155.00	2864.00	54500	20230414	-21.10	27901	20221013	54.12	54500	-21.10	20230414	31950	34.59	20230316	61700	-30.31	20220905	31950	34.59	20230316	2.39	Y	196170	500	258 억	4072202	N	N	53456	N	00	N
141	20230904	130702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42800	-950	5	-2.17	9241270600	214715	50.58	43750	43750	42600	56800	30650	43750	43039.64	7.88	-5500	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22129	-276.13	14.94	12	0.42	-155.00	2864.00	54500	20230414	-21.47	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	61700	-30.63	20220905	31950	33.96	20230316	2.39	Y	196170	500	258 억	4072202	N	N	53456	N	00	N
142	20230904	120648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42800	-950	5	-2.17	8274237800	192113	45.25	43750	43750	42600	56800	30650	43750	43069.57	7.88	-7620	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22129	-276.13	14.94	12	0.37	-155.00	2864.00	54500	20230414	-21.47	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	61700	-30.63	20220905	31950	33.96	20230316	2.39	Y	196170	500	258 억	4072202	N	N	53456	N	00	N
143	20230904	110639	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42800	-950	5	-2.17	7461394050	173117	40.78	43750	43750	42600	56800	30650	43750	43100.22	7.88	-6421	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22129	-276.13	14.94	12	0.33	-155.00	2864.00	54500	20230414	-21.47	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	61700	-30.63	20220905	31950	33.96	20230316	2.39	Y	196170	500	258 억	4072202	N	N	53456	N	00	N
144	20230904	100643	57	100.00	KSQ150		기타서비스	N	N	N	N	N	42950	-800	5	-1.83	4609731150	106498	25.09	43750	43750	42950	56800	30650	43750	43284.59	7.88	-8221	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22206	-277.10	15.00	12	0.21	-155.00	2864.00	54500	20230414	-21.19	27901	20221013	53.94	54500	-21.19	20230414	31950	34.43	20230316	61700	-30.39	20220905	31950	34.43	20230316	2.39	Y	196170	500	258 억	4072202	N	N	53456	N	00	N
145	20230904	090654	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43300	-450	5	-1.03	1132410650	26086	6.14	43750	43750	43150	56800	30650	43750	43410.41	7.88	-1627	47016	45382	44416	42782	41816	44900	42300	259	13050	500	32370	50	1	51703106	22387	-279.35	15.12	12	0.05	-155.00	2864.00	54500	20230414	-20.55	27901	20221013	55.19	54500	-20.55	20230414	31950	35.52	20230316	61700	-29.82	20220905	31950	35.52	20230316	2.39	Y	196170	500	258 억	4072202	N	N	53456	N	00	N
146	20230901	160645	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43750	-1500	5	-3.31	18618208000	419380	140.02	44850	46050	43450	58800	31700	45250	44395.24	7.92	-21945	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	22620	-282.26	15.28	12	0.81	-155.00	2864.00	54500	20230414	-19.72	27901	20221013	56.80	54500	-19.72	20230414	31950	36.93	20230316	62700	-30.22	20220901	31950	36.93	20230316	2.39	Y	196170	500	258 억	4094524	N	N	53456	N	00	N
147	20230901	150653	57	100.00	KSQ150		기타서비스	N	N	N	N	N	43600	-1650	5	-3.65	17591724000	395900	132.18	44850	46050	43450	58800	31700	45250	44434.05	7.92	-18207	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	22543	-281.29	15.22	12	0.77	-155.00	2864.00	54500	20230414	-20.00	27901	20221013	56.27	54500	-20.00	20230414	31950	36.46	20230316	62700	-30.46	20220901	31950	36.46	20230316	2.39	Y	196170	500	258 억	4094524	N	N	50476	N	00	N
148	20230901	140657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	44000	-1250	5	-2.76	13459701550	301450	100.64	44850	46050	43850	58800	31700	45250	44649.17	7.92	-22224	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	22749	-283.87	15.36	12	0.58	-155.00	2864.00	54500	20230414	-19.27	27901	20221013	57.70	54500	-19.27	20230414	31950	37.72	20230316	62700	-29.82	20220901	31950	37.72	20230316	2.39	Y	196170	500	258 억	4094524	N	N	50476	N	00	N
149	20230901	130637	57	100.00	KSQ150		기타서비스	N	N	N	N	N	44050	-1200	5	-2.65	11478700150	256387	85.60	44850	46050	43950	58800	31700	45250	44770.34	7.92	-19760	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	22775	-284.19	15.38	12	0.50	-155.00	2864.00	54500	20230414	-19.17	27901	20221013	57.88	54500	-19.17	20230414	31950	37.87	20230316	62700	-29.74	20220901	31950	37.87	20230316	2.39	Y	196170	500	258 억	4094524	N	N	50476	N	00	N
150	20230901	120643	57	100.00	KSQ150		기타서비스	N	N	N	N	N	44150	-1100	5	-2.43	9167261350	203924	68.08	44850	46050	44100	58800	31700	45250	44953.80	7.92	-16047	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	22827	-284.84	15.42	12	0.39	-155.00	2864.00	54500	20230414	-18.99	27901	20221013	58.24	54500	-18.99	20230414	31950	38.18	20230316	62700	-29.59	20220901	31950	38.18	20230316	2.39	Y	196170	500	258 억	4094524	N	N	50476	N	00	N
151	20230901	110646	57	100.00	KSQ150		기타서비스	N	N	N	N	N	44750	-500	5	-1.10	6288210850	138972	46.40	44850	46050	44700	58800	31700	45250	45248.04	7.92	-10942	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	23137	-288.71	15.62	12	0.27	-155.00	2864.00	54500	20230414	-17.89	27901	20221013	60.39	54500	-17.89	20230414	31950	40.06	20230316	62700	-28.63	20220901	31950	40.06	20230316	2.39	Y	196170	500	258 억	4094524	N	N	50476	N	00	N
152	20230901	100638	57	100.00	KSQ150		기타서비스	N	N	N	N	N	44900	-350	5	-0.77	5039359600	111140	37.11	44850	46050	44700	58800	31700	45250	45342.74	7.92	-5423	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	23215	-289.68	15.68	12	0.21	-155.00	2864.00	54500	20230414	-17.61	27901	20221013	60.93	54500	-17.61	20230414	31950	40.53	20230316	62700	-28.39	20220901	31950	40.53	20230316	2.39	Y	196170	500	258 억	4094524	N	N	50476	N	00	N
153	20230901	090629	57	100.00	KSQ150		기타서비스	N	N	N	N	N	45700	450	2	0.99	917837800	20219	6.75	44850	45900	44850	58800	31700	45250	45397.36	7.92	4284	46950	46100	45650	44800	44350	45875	44575	259	13550	500	33480	50	1	51703106	23628	-294.84	15.96	12	0.04	-155.00	2864.00	54500	20230414	-16.15	27901	20221013	63.79	54500	-16.15	20230414	31950	43.04	20230316	62700	-27.11	20220901	31950	43.04	20230316	2.39	Y	196170	500	258 억	4094524	N	N	50476	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History