KissMeData/036830/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230630	160414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27850	650	2	2.39	980615300	35964	125.44	27450	27950	26550	35350	19050	27200	27266.55	4.15	0	-4305	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5838	9.10	0.50	12	0.17	3062.00	55263.00	35000	20230410	-20.43	17900	20220701	55.59	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	17900	55.59	20220701	1.66	Y	036830	500	104 억	869916	N	N	2722	N	N
3	20230630	150417	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27500	300	2	1.10	754907700	27834	97.08	27450	27550	26550	35350	19050	27200	27121.78	4.15	0	-52	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5765	8.98	0.50	12	0.13	3062.00	55263.00	35000	20230410	-21.43	17900	20220701	53.63	35000	-21.43	20230410	23700	16.03	20230228	35000	-21.43	20230410	17900	53.63	20220701	1.66	Y	036830	500	104 억	869916	N	N	3943	N	N
4	20230630	140415	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27400	200	2	0.74	635122950	23478	81.89	27450	27450	26550	35350	19050	27200	27051.83	4.15	0	1894	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5744	8.95	0.50	12	0.11	3062.00	55263.00	35000	20230410	-21.71	17900	20220701	53.07	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	17900	53.07	20220701	1.66	Y	036830	500	104 억	869916	N	N	3943	N	N
5	20230630	130417	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27300	100	2	0.37	565013750	20913	72.94	27450	27450	26550	35350	19050	27200	27017.35	4.15	0	2045	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5723	8.92	0.49	12	0.10	3062.00	55263.00	35000	20230410	-22.00	17900	20220701	52.51	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	17900	52.51	20220701	1.66	Y	036830	500	104 억	869916	N	N	3943	N	N
6	20230630	120414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27250	50	2	0.18	526044600	19482	67.95	27450	27450	26550	35350	19050	27200	27001.57	4.15	0	2182	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5713	8.90	0.49	12	0.09	3062.00	55263.00	35000	20230410	-22.14	17900	20220701	52.23	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	17900	52.23	20220701	1.66	Y	036830	500	104 억	869916	N	N	3943	N	N
7	20230630	110415	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27250	50	2	0.18	442002150	16393	57.18	27450	27450	26550	35350	19050	27200	26962.86	4.15	0	1354	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5713	8.90	0.49	12	0.08	3062.00	55263.00	35000	20230410	-22.14	17900	20220701	52.23	35000	-22.14	20230410	23700	14.98	20230228	35000	-22.14	20230410	17900	52.23	20220701	1.66	Y	036830	500	104 억	869916	N	N	3943	N	N
8	20230630	100416	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27050	-150	5	-0.55	342103350	12711	44.33	27450	27450	26550	35350	19050	27200	26913.96	4.15	0	4	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5671	8.83	0.49	12	0.06	3062.00	55263.00	35000	20230410	-22.71	17900	20220701	51.12	35000	-22.71	20230410	23700	14.14	20230228	35000	-22.71	20230410	17900	51.12	20220701	1.66	Y	036830	500	104 억	869916	N	N	3943	N	N
9	20230630	090416	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27150	-50	5	-0.18	42989950	1580	5.51	27450	27450	27050	35350	19050	27200	27208.83	4.15	0	-1052	27900	27550	27300	26950	26700	27425	26825	105	8150	500	19580	50	1	20964056	5692	8.87	0.49	12	0.01	3062.00	55263.00	35000	20230410	-22.43	17900	20220701	51.68	35000	-22.43	20230410	23700	14.56	20230228	35000	-22.43	20230410	17900	51.68	20220701	1.66	Y	036830	500	104 억	869916	N	N	3943	N	N
10	20230629	160415	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27200	-150	5	-0.55	780653750	28670	58.72	27650	27650	27050	35550	19150	27350	27228.96	4.19	0	-7454	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5702	8.88	0.49	12	0.14	3062.00	55263.00	35000	20230410	-22.29	17900	20220701	51.96	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	17900	51.96	20220701	1.65	Y	036830	500	104 억	877386	N	N	3943	N	N
11	20230629	150414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27200	-150	5	-0.55	739692150	27164	55.64	27650	27650	27050	35550	19150	27350	27230.60	4.19	0	-7538	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5702	8.88	0.49	12	0.13	3062.00	55263.00	35000	20230410	-22.29	17900	20220701	51.96	35000	-22.29	20230410	23700	14.77	20230228	35000	-22.29	20230410	17900	51.96	20220701	1.65	Y	036830	500	104 억	877386	N	N	5626	N	N
12	20230629	140412	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27150	-200	5	-0.73	631503400	23177	47.47	27650	27650	27050	35550	19150	27350	27246.99	4.19	0	-7283	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5692	8.87	0.49	12	0.11	3062.00	55263.00	35000	20230410	-22.43	17900	20220701	51.68	35000	-22.43	20230410	23700	14.56	20230228	35000	-22.43	20230410	17900	51.68	20220701	1.65	Y	036830	500	104 억	877386	N	N	5626	N	N
13	20230629	130413	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27300	-50	5	-0.18	588391800	21594	44.23	27650	27650	27050	35550	19150	27350	27247.93	4.19	0	-7220	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5723	8.92	0.49	12	0.10	3062.00	55263.00	35000	20230410	-22.00	17900	20220701	52.51	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	17900	52.51	20220701	1.65	Y	036830	500	104 억	877386	N	N	5626	N	N
14	20230629	120414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27100	-250	5	-0.91	480075400	17600	36.05	27650	27650	27050	35550	19150	27350	27277.01	4.19	0	-7376	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5681	8.85	0.49	12	0.08	3062.00	55263.00	35000	20230410	-22.57	17900	20220701	51.40	35000	-22.57	20230410	23700	14.35	20230228	35000	-22.57	20230410	17900	51.40	20220701	1.65	Y	036830	500	104 억	877386	N	N	5626	N	N
15	20230629	110415	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27300	-50	5	-0.18	273024300	9976	20.43	27650	27650	27250	35550	19150	27350	27368.11	4.19	0	-4191	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5723	8.92	0.49	12	0.05	3062.00	55263.00	35000	20230410	-22.00	17900	20220701	52.51	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	17900	52.51	20220701	1.65	Y	036830	500	104 억	877386	N	N	5626	N	N
16	20230629	100414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27400	50	2	0.18	164942900	6019	12.33	27650	27650	27250	35550	19150	27350	27403.70	4.19	0	-1209	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5744	8.95	0.50	12	0.03	3062.00	55263.00	35000	20230410	-21.71	17900	20220701	53.07	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	17900	53.07	20220701	1.65	Y	036830	500	104 억	877386	N	N	5626	N	N
17	20230629	090414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27350	0	3	0.00	45448000	1657	3.39	27650	27650	27250	35550	19150	27350	27427.88	4.19	0	-488	28583	27966	27583	26966	26583	27775	26775	105	8200	500	19690	50	1	20964056	5734	8.93	0.49	12	0.01	3062.00	55263.00	35000	20230410	-21.86	17900	20220701	52.79	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	17900	52.79	20220701	1.65	Y	036830	500	104 억	877386	N	N	5626	N	N
18	20230628	160410	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27350	-550	5	-1.97	1339492000	48809	107.97	27950	28200	27200	36250	19550	27900	27443.60	4.23	0	-9832	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5734	8.93	0.49	12	0.23	3062.00	55263.00	35000	20230410	-21.86	17900	20220701	52.79	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	17900	52.79	20220701	1.64	Y	036830	500	104 억	887195	N	N	5626	N	N
19	20230628	150412	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27300	-600	5	-2.15	1240138950	45170	99.92	27950	28200	27200	36250	19550	27900	27454.92	4.23	0	-8339	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5723	8.92	0.49	12	0.22	3062.00	55263.00	35000	20230410	-22.00	17900	20220701	52.51	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	17900	52.51	20220701	1.64	Y	036830	500	104 억	887195	N	N	6711	N	N
20	20230628	140410	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27400	-500	5	-1.79	1119455200	40744	90.13	27950	28200	27200	36250	19550	27900	27475.34	4.23	0	-6913	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5744	8.95	0.50	12	0.19	3062.00	55263.00	35000	20230410	-21.71	17900	20220701	53.07	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	17900	53.07	20220701	1.64	Y	036830	500	104 억	887195	N	N	6711	N	N
21	20230628	130411	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27450	-450	5	-1.61	976930100	35527	78.59	27950	28200	27200	36250	19550	27900	27498.24	4.23	0	-4189	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5755	8.96	0.50	12	0.17	3062.00	55263.00	35000	20230410	-21.57	17900	20220701	53.35	35000	-21.57	20230410	23700	15.82	20230228	35000	-21.57	20230410	17900	53.35	20220701	1.64	Y	036830	500	104 억	887195	N	N	6711	N	N
22	20230628	120343	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27550	-350	5	-1.25	871940700	31698	70.12	27950	28200	27200	36250	19550	27900	27507.75	4.23	0	-3688	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5776	9.00	0.50	12	0.15	3062.00	55263.00	35000	20230410	-21.29	17900	20220701	53.91	35000	-21.29	20230410	23700	16.24	20230228	35000	-21.29	20230410	17900	53.91	20220701	1.64	Y	036830	500	104 억	887195	N	N	6711	N	N
23	20230628	110415	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27400	-500	5	-1.79	803722250	29213	64.62	27950	28200	27200	36250	19550	27900	27512.49	4.23	0	-3161	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5744	8.95	0.50	12	0.14	3062.00	55263.00	35000	20230410	-21.71	17900	20220701	53.07	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	17900	53.07	20220701	1.64	Y	036830	500	104 억	887195	N	N	6711	N	N
24	20230628	100414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27600	-300	5	-1.08	310960350	11198	24.77	27950	28200	27550	36250	19550	27900	27769.28	4.23	0	-2185	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5786	9.01	0.50	12	0.05	3062.00	55263.00	35000	20230410	-21.14	17900	20220701	54.19	35000	-21.14	20230410	23700	16.46	20230228	35000	-21.14	20230410	17900	54.19	20220701	1.64	Y	036830	500	104 억	887195	N	N	6711	N	N
25	20230628	090411	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28100	200	2	0.72	29717700	1057	2.34	27950	28200	27950	36250	19550	27900	28115.14	4.23	0	-523	28500	28200	27900	27600	27300	28050	27450	105	8350	500	20080	50	1	20964056	5891	9.18	0.51	12	0.01	3062.00	55263.00	35000	20230410	-19.71	17900	20220701	56.98	35000	-19.71	20230410	23700	18.57	20230228	35000	-19.71	20230410	17900	56.98	20220701	1.64	Y	036830	500	104 억	887195	N	N	6711	N	N
26	20230627	160413	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	-200	5	-0.71	1255363650	45207	85.71	27950	28200	27600	36500	19700	28100	27769.17	4.24	0	-1944	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5849	9.11	0.50	12	0.22	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	17900	55.87	20220701	1.66	Y	036830	500	104 억	888225	N	N	6711	N	N
27	20230627	150415	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27850	-250	5	-0.89	1188426950	42800	81.15	27950	28200	27600	36500	19700	28100	27766.98	4.24	0	-1924	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5838	9.10	0.50	12	0.20	3062.00	55263.00	35000	20230410	-20.43	17900	20220701	55.59	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	17900	55.59	20220701	1.66	Y	036830	500	104 억	888225	N	N	4318	N	N
28	20230627	140418	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27700	-400	5	-1.42	1103768450	39758	75.38	27950	28200	27600	36500	19700	28100	27762.17	4.24	0	-1324	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5807	9.05	0.50	12	0.19	3062.00	55263.00	35000	20230410	-20.86	17900	20220701	54.75	35000	-20.86	20230410	23700	16.88	20230228	35000	-20.86	20230410	17900	54.75	20220701	1.66	Y	036830	500	104 억	888225	N	N	4318	N	N
29	20230627	130418	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27750	-350	5	-1.25	993655300	35787	67.85	27950	28200	27600	36500	19700	28100	27765.82	4.24	0	-122	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5818	9.06	0.50	12	0.17	3062.00	55263.00	35000	20230410	-20.71	17900	20220701	55.03	35000	-20.71	20230410	23700	17.09	20230228	35000	-20.71	20230410	17900	55.03	20220701	1.66	Y	036830	500	104 억	888225	N	N	4318	N	N
30	20230627	120420	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27850	-250	5	-0.89	907878450	32690	61.98	27950	28200	27600	36500	19700	28100	27772.36	4.24	0	824	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5838	9.10	0.50	12	0.16	3062.00	55263.00	35000	20230410	-20.43	17900	20220701	55.59	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	17900	55.59	20220701	1.66	Y	036830	500	104 억	888225	N	N	4318	N	N
31	20230627	110419	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	-200	5	-0.71	783338250	28248	53.56	27950	27950	27600	36500	19700	28100	27730.75	4.24	0	2832	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5849	9.11	0.50	12	0.13	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	17900	55.87	20220701	1.66	Y	036830	500	104 억	888225	N	N	4318	N	N
32	20230627	100410	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27850	-250	5	-0.89	610655550	22028	41.76	27950	27950	27600	36500	19700	28100	27721.79	4.24	0	3583	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5838	9.10	0.50	12	0.11	3062.00	55263.00	35000	20230410	-20.43	17900	20220701	55.59	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	17900	55.59	20220701	1.66	Y	036830	500	104 억	888225	N	N	4318	N	N
33	20230627	090413	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27750	-350	5	-1.25	87924500	3164	6.00	27950	27950	27600	36500	19700	28100	27789.03	4.24	0	-2383	29166	28632	27716	27182	26266	28900	27450	105	8400	500	20230	50	1	20964056	5818	9.06	0.50	12	0.02	3062.00	55263.00	35000	20230410	-20.71	17900	20220701	55.03	35000	-20.71	20230410	23700	17.09	20230228	35000	-20.71	20230410	17900	55.03	20220701	1.66	Y	036830	500	104 억	888225	N	N	4318	N	N
34	20230626	160411	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28100	700	2	2.55	1458510150	52723	86.58	27200	28250	26800	35600	19200	27400	27663.63	4.23	0	-4678	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5891	9.18	0.51	12	0.25	3062.00	55263.00	35000	20230410	-19.71	17900	20220701	56.98	35000	-19.71	20230410	23700	18.57	20230228	35000	-19.71	20230410	17900	56.98	20220701	1.66	Y	036830	500	104 억	886680	N	N	4318	N	N
35	20230626	150414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	500	2	1.82	1292535800	46803	76.86	27200	28250	26800	35600	19200	27400	27616.52	4.23	0	-3475	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5849	9.11	0.50	12	0.22	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	17900	55.87	20220701	1.66	Y	036830	500	104 억	886680	N	N	6358	N	N
36	20230626	140414	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28050	650	2	2.37	1184376150	42941	70.52	27200	28250	26800	35600	19200	27400	27581.48	4.23	0	-2157	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5880	9.16	0.51	12	0.20	3062.00	55263.00	35000	20230410	-19.86	17900	20220701	56.70	35000	-19.86	20230410	23700	18.35	20230228	35000	-19.86	20230410	17900	56.70	20220701	1.66	Y	036830	500	104 억	886680	N	N	6358	N	N
37	20230626	130413	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27750	350	2	1.28	850031700	31001	50.91	27200	27750	26800	35600	19200	27400	27419.49	4.23	0	-786	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5818	9.06	0.50	12	0.15	3062.00	55263.00	35000	20230410	-20.71	17900	20220701	55.03	35000	-20.71	20230410	23700	17.09	20230228	35000	-20.71	20230410	17900	55.03	20220701	1.66	Y	036830	500	104 억	886680	N	N	6358	N	N
38	20230626	120410	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27600	200	2	0.73	678205050	24778	40.69	27200	27700	26800	35600	19200	27400	27371.26	4.23	0	-21	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5786	9.01	0.50	12	0.12	3062.00	55263.00	35000	20230410	-21.14	17900	20220701	54.19	35000	-21.14	20230410	23700	16.46	20230228	35000	-21.14	20230410	17900	54.19	20220701	1.66	Y	036830	500	104 억	886680	N	N	6358	N	N
39	20230626	110410	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27700	300	2	1.09	577720050	21134	34.71	27200	27700	26800	35600	19200	27400	27336.05	4.23	0	843	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5807	9.05	0.50	12	0.10	3062.00	55263.00	35000	20230410	-20.86	17900	20220701	54.75	35000	-20.86	20230410	23700	16.88	20230228	35000	-20.86	20230410	17900	54.75	20220701	1.66	Y	036830	500	104 억	886680	N	N	6358	N	N
40	20230626	100411	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27600	200	2	0.73	382564100	14044	23.06	27200	27600	26800	35600	19200	27400	27240.39	4.23	0	-667	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5786	9.01	0.50	12	0.07	3062.00	55263.00	35000	20230410	-21.14	17900	20220701	54.19	35000	-21.14	20230410	23700	16.46	20230228	35000	-21.14	20230410	17900	54.19	20220701	1.66	Y	036830	500	104 억	886680	N	N	6358	N	N
41	20230626	090412	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27150	-250	5	-0.91	36591200	1347	2.21	27200	27250	27100	35600	19200	27400	27164.96	4.23	0	-698	28733	28066	27633	26966	26533	27850	26750	105	8200	500	19720	50	1	20964056	5692	8.87	0.49	12	0.01	3062.00	55263.00	35000	20230410	-22.43	17900	20220701	51.68	35000	-22.43	20230410	23700	14.56	20230228	35000	-22.43	20230410	17900	51.68	20220701	1.66	Y	036830	500	104 억	886680	N	N	6358	N	N
42	20230623	162320	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27400	-700	5	-2.49	1676481650	60732	87.62	28300	28300	27200	36500	19700	28100	27604.86	4.26	112	-5679	29300	28700	27950	27350	26600	29000	27650	105	8400	500	20230	50	1	20964056	5744	8.95	0.50	12	0.29	3062.00	55263.00	35000	20230410	-21.71	17900	20220701	53.07	35000	-21.71	20230410	23700	15.61	20230228	35000	-21.71	20230410	17900	53.07	20220701	1.66	Y	036830	500	104 억	892134	N	N	6358	N	N
43	20230623	140329	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27350	-750	5	-2.67	1378545050	49828	71.89	28300	28300	27300	36500	19700	28100	27666.07	4.26	112	-2859	29300	28700	27950	27350	26600	29000	27650	105	8400	500	20230	50	1	20964056	5734	8.93	0.49	12	0.24	3062.00	55263.00	35000	20230410	-21.86	17900	20220701	52.79	35000	-21.86	20230410	23700	15.40	20230228	35000	-21.86	20230410	17900	52.79	20220701	1.66	Y	036830	500	104 억	892134	N	N	7026	N	N
44	20230622	160309	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28100	550	2	2.00	1934180950	68961	143.17	27500	28550	27200	35800	19300	27550	28047.39	4.24	0	-15045	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5891	9.18	0.51	12	0.33	3062.00	55263.00	35000	20230410	-19.71	17900	20220701	56.98	35000	-19.71	20230410	23700	18.57	20230228	35000	-19.71	20230410	17900	56.98	20220701	1.71	Y	036830	500	104 억	889251	N	N	7026	N	N
45	20230622	150536	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28100	550	2	2.00	1846131750	65828	136.66	27500	28550	27200	35800	19300	27550	28044.78	4.24	0	-13433	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5891	9.18	0.51	12	0.31	3062.00	55263.00	35000	20230410	-19.71	17900	20220701	56.98	35000	-19.71	20230410	23700	18.57	20230228	35000	-19.71	20230410	17900	56.98	20220701	1.71	Y	036830	500	104 억	889251	N	N	11681	N	N
46	20230622	140118	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28000	450	2	1.63	1578431200	56320	116.92	27500	28550	27200	35800	19300	27550	28026.12	4.24	0	-8246	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5870	9.14	0.51	12	0.27	3062.00	55263.00	35000	20230410	-20.00	17900	20220701	56.42	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	17900	56.42	20220701	1.71	Y	036830	500	104 억	889251	N	N	11681	N	N
47	20230622	130456	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27950	400	2	1.45	1375573900	49081	101.90	27500	28550	27200	35800	19300	27550	28026.61	4.24	0	-5483	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5859	9.13	0.51	12	0.23	3062.00	55263.00	35000	20230410	-20.14	17900	20220701	56.15	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	17900	56.15	20220701	1.71	Y	036830	500	104 억	889251	N	N	11681	N	N
48	20230622	120544	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	350	2	1.27	1244251900	44348	92.07	27500	28550	27200	35800	19300	27550	28056.55	4.24	0	-4113	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5849	9.11	0.50	12	0.21	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	17900	55.87	20220701	1.71	Y	036830	500	104 억	889251	N	N	11681	N	N
49	20230622	110551	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28000	450	2	1.63	1082849500	38581	80.10	27500	28550	27200	35800	19300	27550	28066.91	4.24	0	-495	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5870	9.14	0.51	12	0.18	3062.00	55263.00	35000	20230410	-20.00	17900	20220701	56.42	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	17900	56.42	20220701	1.71	Y	036830	500	104 억	889251	N	N	11681	N	N
50	20230622	100441	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28200	650	2	2.36	855912350	30509	63.34	27500	28550	27200	35800	19300	27550	28054.42	4.24	0	720	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5912	9.21	0.51	12	0.15	3062.00	55263.00	35000	20230410	-19.43	17900	20220701	57.54	35000	-19.43	20230410	23700	18.99	20230228	35000	-19.43	20230410	17900	57.54	20220701	1.71	Y	036830	500	104 억	889251	N	N	11681	N	N
51	20230622	090938	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27300	-250	5	-0.91	126084150	4612	9.57	27500	27500	27200	35800	19300	27550	27338.28	4.24	0	-752	28250	27900	27700	27350	27150	27800	27250	105	8250	500	19830	50	1	20964056	5723	8.92	0.49	12	0.02	3062.00	55263.00	35000	20230410	-22.00	17900	20220701	52.51	35000	-22.00	20230410	23700	15.19	20230228	35000	-22.00	20230410	17900	52.51	20220701	1.71	Y	036830	500	104 억	889251	N	N	11681	N	N
52	20230621	160545	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27550	-250	5	-0.90	1335848500	48168	60.01	27850	28050	27500	36100	19500	27800	27733.29	4.37	140	-26599	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5776	9.00	0.50	12	0.23	3062.00	55263.00	35000	20230410	-21.29	17900	20220701	53.91	35000	-21.29	20230410	23700	16.24	20230228	35000	-21.29	20230410	17900	53.91	20220701	1.70	Y	036830	500	104 억	915129	N	N	11681	N	N
53	20230621	150654	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27550	-250	5	-0.90	1192073400	42946	53.51	27850	28050	27500	36100	19500	27800	27757.50	4.37	140	-23938	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5776	9.00	0.50	12	0.20	3062.00	55263.00	35000	20230410	-21.29	17900	20220701	53.91	35000	-21.29	20230410	23700	16.24	20230228	35000	-21.29	20230410	17900	53.91	20220701	1.70	Y	036830	500	104 억	915129	N	N	7201	N	N
54	20230621	140119	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27650	-150	5	-0.54	977627850	35173	43.82	27850	28050	27550	36100	19500	27800	27794.84	4.37	140	-20050	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5797	9.03	0.50	12	0.17	3062.00	55263.00	35000	20230410	-21.00	17900	20220701	54.47	35000	-21.00	20230410	23700	16.67	20230228	35000	-21.00	20230410	17900	54.47	20220701	1.70	Y	036830	500	104 억	915129	N	N	7201	N	N
55	20230621	130523	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27700	-100	5	-0.36	852366450	30642	38.18	27850	28050	27600	36100	19500	27800	27816.93	4.37	140	-17442	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5807	9.05	0.50	12	0.15	3062.00	55263.00	35000	20230410	-20.86	17900	20220701	54.75	35000	-20.86	20230410	23700	16.88	20230228	35000	-20.86	20230410	17900	54.75	20220701	1.70	Y	036830	500	104 억	915129	N	N	7201	N	N
56	20230621	120733	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27700	-100	5	-0.36	713639200	25636	31.94	27850	28050	27650	36100	19500	27800	27837.38	4.37	140	-13688	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5807	9.05	0.50	12	0.12	3062.00	55263.00	35000	20230410	-20.86	17900	20220701	54.75	35000	-20.86	20230410	23700	16.88	20230228	35000	-20.86	20230410	17900	54.75	20220701	1.70	Y	036830	500	104 억	915129	N	N	7201	N	N
57	20230621	110713	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27650	-150	5	-0.54	577200650	20727	25.82	27850	28050	27650	36100	19500	27800	27847.77	4.37	140	-10343	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5797	9.03	0.50	12	0.10	3062.00	55263.00	35000	20230410	-21.00	17900	20220701	54.47	35000	-21.00	20230410	23700	16.67	20230228	35000	-21.00	20230410	17900	54.47	20220701	1.70	Y	036830	500	104 억	915129	N	N	7201	N	N
58	20230621	100202	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	100	2	0.36	333690300	11970	14.91	27850	28050	27650	36100	19500	27800	27877.22	4.37	140	-5314	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5849	9.11	0.50	12	0.06	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	17900	55.87	20220701	1.70	Y	036830	500	104 억	915129	N	N	7201	N	N
59	20230621	090651	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27950	150	2	0.54	47129700	1694	2.11	27850	27950	27650	36100	19500	27800	27821.55	4.37	140	441	28700	28250	27750	27300	26800	28000	27050	105	8300	500	20010	50	1	20964056	5859	9.13	0.51	12	0.01	3062.00	55263.00	35000	20230410	-20.14	17900	20220701	56.15	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	17900	56.15	20220701	1.70	Y	036830	500	104 억	915129	N	N	7201	N	N
60	20230620	160838	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27800	-250	5	-0.89	2212789850	80196	65.25	28200	28200	27250	36450	19650	28050	27591.79	4.32	224	8770	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5828	9.08	0.50	12	0.38	3062.00	55263.00	35000	20230410	-20.57	17900	20220701	55.31	35000	-20.57	20230410	23700	17.30	20230228	35000	-20.57	20230410	17900	55.31	20220701	1.71	Y	036830	500	104 억	906142	N	N	7201	N	N
61	20230620	150422	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27550	-500	5	-1.78	2020531950	73253	59.60	28200	28200	27250	36450	19650	28050	27582.92	4.32	224	8542	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5776	9.00	0.50	12	0.35	3062.00	55263.00	35000	20230410	-21.29	17900	20220701	53.91	35000	-21.29	20230410	23700	16.24	20230228	35000	-21.29	20230410	17900	53.91	20220701	1.71	Y	036830	500	104 억	906142	N	N	13277	N	N
62	20230620	141017	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27550	-500	5	-1.78	1797607750	65172	53.03	28200	28200	27250	36450	19650	28050	27582.52	4.32	224	10158	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5776	9.00	0.50	12	0.31	3062.00	55263.00	35000	20230410	-21.29	17900	20220701	53.91	35000	-21.29	20230410	23700	16.24	20230228	35000	-21.29	20230410	17900	53.91	20220701	1.71	Y	036830	500	104 억	906142	N	N	13277	N	N
63	20230620	130607	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27600	-450	5	-1.60	1543595100	55948	45.52	28200	28200	27250	36450	19650	28050	27589.82	4.32	224	7289	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5786	9.01	0.50	12	0.27	3062.00	55263.00	35000	20230410	-21.14	17900	20220701	54.19	35000	-21.14	20230410	23700	16.46	20230228	35000	-21.14	20230410	17900	54.19	20220701	1.71	Y	036830	500	104 억	906142	N	N	13277	N	N
64	20230620	120657	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27450	-600	5	-2.14	1336225000	48406	39.38	28200	28200	27250	36450	19650	28050	27604.53	4.32	224	4372	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5755	8.96	0.50	12	0.23	3062.00	55263.00	35000	20230410	-21.57	17900	20220701	53.35	35000	-21.57	20230410	23700	15.82	20230228	35000	-21.57	20230410	17900	53.35	20220701	1.71	Y	036830	500	104 억	906142	N	N	13277	N	N
65	20230620	110348	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27600	-450	5	-1.60	844658950	30486	24.80	28200	28200	27250	36450	19650	28050	27706.45	4.32	224	1461	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5786	9.01	0.50	12	0.15	3062.00	55263.00	35000	20230410	-21.14	17900	20220701	54.19	35000	-21.14	20230410	23700	16.46	20230228	35000	-21.14	20230410	17900	54.19	20220701	1.71	Y	036830	500	104 억	906142	N	N	13277	N	N
66	20230620	100151	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27950	-100	5	-0.36	488624650	17629	14.34	28200	28200	27250	36450	19650	28050	27717.09	4.32	224	1066	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5859	9.13	0.51	12	0.08	3062.00	55263.00	35000	20230410	-20.14	17900	20220701	56.15	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	17900	56.15	20220701	1.71	Y	036830	500	104 억	906142	N	N	13277	N	N
67	20230620	090129	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28150	100	2	0.36	13361350	476	0.39	28200	28200	27900	36450	19650	28050	28070.06	4.32	224	-78	29283	28666	28133	27516	26983	28400	27250	105	8400	500	20190	50	1	20964056	5901	9.19	0.51	12	0.00	3062.00	55263.00	35000	20230410	-19.57	17900	20220701	57.26	35000	-19.57	20230410	23700	18.78	20230228	35000	-19.57	20230410	17900	57.26	20220701	1.71	Y	036830	500	104 억	906142	N	N	13277	N	N
68	20230619	160313	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28050	-700	5	-2.43	3429337900	122733	116.73	28750	28750	27600	37350	20150	28750	27941.42	4.31	140	2832	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5880	9.16	0.51	12	0.59	3062.00	55263.00	35000	20230410	-19.86	17900	20220701	56.70	35000	-19.86	20230410	23700	18.35	20230228	35000	-19.86	20230410	17900	56.70	20220701	1.94	Y	036830	500	104 억	903387	N	N	13277	N	N
69	20230619	150946	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27950	-800	5	-2.78	3225333300	115418	109.78	28750	28750	27600	37350	20150	28750	27944.80	4.31	140	1995	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5859	9.13	0.51	12	0.55	3062.00	55263.00	35000	20230410	-20.14	17900	20220701	56.15	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	17900	56.15	20220701	1.94	Y	036830	500	104 억	903387	N	N	3562	N	N
70	20230619	140533	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	-850	5	-2.96	2922520350	104553	99.44	28750	28750	27600	37350	20150	28750	27952.53	4.31	140	367	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5849	9.11	0.50	12	0.50	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	17900	55.87	20220701	1.94	Y	036830	500	104 억	903387	N	N	3562	N	N
71	20230619	130523	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27850	-900	5	-3.13	2723343600	97416	92.65	28750	28750	27600	37350	20150	28750	27955.81	4.31	140	3051	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5838	9.10	0.50	12	0.46	3062.00	55263.00	35000	20230410	-20.43	17900	20220701	55.59	35000	-20.43	20230410	23700	17.51	20230228	35000	-20.43	20230410	17900	55.59	20220701	1.94	Y	036830	500	104 억	903387	N	N	3562	N	N
72	20230619	120424	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27950	-800	5	-2.78	2457597300	87871	83.58	28750	28750	27600	37350	20150	28750	27968.24	4.31	140	2805	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5859	9.13	0.51	12	0.42	3062.00	55263.00	35000	20230410	-20.14	17900	20220701	56.15	35000	-20.14	20230410	23700	17.93	20230228	35000	-20.14	20230410	17900	56.15	20220701	1.94	Y	036830	500	104 억	903387	N	N	3562	N	N
73	20230619	110356	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	27900	-850	5	-2.96	1917132900	68412	65.07	28750	28750	27800	37350	20150	28750	28023.34	4.31	140	13758	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5849	9.11	0.50	12	0.33	3062.00	55263.00	35000	20230410	-20.29	17900	20220701	55.87	35000	-20.29	20230410	23700	17.72	20230228	35000	-20.29	20230410	17900	55.87	20220701	1.94	Y	036830	500	104 억	903387	N	N	3562	N	N
74	20230619	100634	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28000	-750	5	-2.61	1519755350	54244	51.59	28750	28750	27800	37350	20150	28750	28017.02	4.31	140	16176	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5870	9.14	0.51	12	0.26	3062.00	55263.00	35000	20230410	-20.00	17900	20220701	56.42	35000	-20.00	20230410	23700	18.14	20230228	35000	-20.00	20230410	17900	56.42	20220701	1.94	Y	036830	500	104 억	903387	N	N	3562	N	N
75	20230619	091018	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28200	-550	5	-1.91	451095750	16057	15.27	28750	28750	27900	37350	20150	28750	28093.40	4.31	140	4874	30883	29816	29133	28066	27383	29475	27725	105	8600	500	20700	50	1	20964056	5912	9.21	0.51	12	0.08	3062.00	55263.00	35000	20230410	-19.43	17900	20220701	57.54	35000	-19.43	20230410	23700	18.99	20230228	35000	-19.43	20230410	17900	57.54	20220701	1.94	Y	036830	500	104 억	903387	N	N	3562	N	N
76	20230616	160920	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28750	-900	5	-3.04	3032803050	104946	103.42	29800	30200	28450	38500	20800	29650	28898.74	4.32	0	-2180	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	6027	9.39	0.52	12	0.50	3062.00	55263.00	35000	20230410	-17.86	17900	20220701	60.61	35000	-17.86	20230410	23700	21.31	20230228	35000	-17.86	20230410	17900	60.61	20220701	1.96	Y	036830	500	104 억	905485	N	N	3522	N	N
77	20230616	151017	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28550	-1100	5	-3.71	2767744150	95684	94.29	29800	30200	28450	38500	20800	29650	28925.88	4.32	0	-2298	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	5985	9.32	0.52	12	0.46	3062.00	55263.00	35000	20230410	-18.43	17900	20220701	59.50	35000	-18.43	20230410	23700	20.46	20230228	35000	-18.43	20230410	17900	59.50	20220701	1.96	Y	036830	500	104 억	905485	N	N	8288	N	N
78	20230616	140215	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	28850	-800	5	-2.70	1644544050	56389	55.57	29800	30200	28800	38500	20800	29650	29164.27	4.32	0	-3164	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	6048	9.42	0.52	12	0.27	3062.00	55263.00	35000	20230410	-17.57	17900	20220701	61.17	35000	-17.57	20230410	23700	21.73	20230228	35000	-17.57	20230410	17900	61.17	20220701	1.96	Y	036830	500	104 억	905485	N	N	8288	N	N
79	20230616	130309	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29200	-450	5	-1.52	1118818450	38237	37.68	29800	30200	29000	38500	20800	29650	29260.10	4.32	0	-393	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	6122	9.54	0.53	12	0.18	3062.00	55263.00	35000	20230410	-16.57	17900	20220701	63.13	35000	-16.57	20230410	23700	23.21	20230228	35000	-16.57	20230410	17900	63.13	20220701	1.96	Y	036830	500	104 억	905485	N	N	8288	N	N
80	20230616	120549	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29200	-450	5	-1.52	1026865150	35085	34.57	29800	30200	29000	38500	20800	29650	29267.93	4.32	0	668	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	6122	9.54	0.53	12	0.17	3062.00	55263.00	35000	20230410	-16.57	17900	20220701	63.13	35000	-16.57	20230410	23700	23.21	20230228	35000	-16.57	20230410	17900	63.13	20220701	1.96	Y	036830	500	104 억	905485	N	N	8288	N	N
81	20230616	110851	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29300	-350	5	-1.18	687635900	23439	23.10	29800	30200	29100	38500	20800	29650	29337.25	4.32	0	-776	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	6142	9.57	0.53	12	0.11	3062.00	55263.00	35000	20230410	-16.29	17900	20220701	63.69	35000	-16.29	20230410	23700	23.63	20230228	35000	-16.29	20230410	17900	63.69	20220701	1.96	Y	036830	500	104 억	905485	N	N	8288	N	N
82	20230616	100553	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29550	-100	5	-0.34	468509300	15972	15.74	29800	30200	29100	38500	20800	29650	29333.16	4.32	0	1059	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	6195	9.65	0.53	12	0.08	3062.00	55263.00	35000	20230410	-15.57	17900	20220701	65.08	35000	-15.57	20230410	23700	24.68	20230228	35000	-15.57	20230410	17900	65.08	20220701	1.96	Y	036830	500	104 억	905485	N	N	8288	N	N
83	20230616	090208	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29650	0	3	0.00	31927200	1072	1.06	29800	30200	29650	38500	20800	29650	29782.84	4.32	0	-97	30816	30232	29666	29082	28516	29950	28800	105	8850	500	21340	50	1	20964056	6216	9.68	0.54	12	0.01	3062.00	55263.00	35000	20230410	-15.29	17900	20220701	65.64	35000	-15.29	20230410	23700	25.11	20230228	35000	-15.29	20230410	17900	65.64	20220701	1.96	Y	036830	500	104 억	905485	N	N	8288	N	N
84	20230615	150657	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29600	-100	5	-0.34	2910667100	98480	142.94	29750	30250	29100	38600	20800	29700	29555.92	4.12	0	40965	31933	30816	30133	29016	28333	30475	28675	105	8900	500	21380	50	1	20964056	6205	9.67	0.54	12	0.47	3062.00	55263.00	35000	20230410	-15.43	17900	20220701	65.36	35000	-15.43	20230410	23700	24.89	20230228	35000	-15.43	20230410	17900	65.36	20220701	1.95	Y	036830	500	104 억	862892	N	N	8360	N	N
85	20230615	140420	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29500	-200	5	-0.67	1768230900	59613	86.52	29750	30250	29100	38600	20800	29700	29661.83	4.12	0	13915	31933	30816	30133	29016	28333	30475	28675	105	8900	500	21380	50	1	20964056	6184	9.63	0.53	12	0.28	3062.00	55263.00	35000	20230410	-15.71	17900	20220701	64.80	35000	-15.71	20230410	23700	24.47	20230228	35000	-15.71	20230410	17900	64.80	20220701	1.95	Y	036830	500	104 억	862892	N	N	8360	N	N
86	20230615	130510	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29400	-300	5	-1.01	1489831900	50151	72.79	29750	30250	29100	38600	20800	29700	29706.92	4.12	0	10872	31933	30816	30133	29016	28333	30475	28675	105	8900	500	21380	50	1	20964056	6163	9.60	0.53	12	0.24	3062.00	55263.00	35000	20230410	-16.00	17900	20220701	64.25	35000	-16.00	20230410	23700	24.05	20230228	35000	-16.00	20230410	17900	64.25	20220701	1.95	Y	036830	500	104 억	862892	N	N	8360	N	N
87	20230615	120826	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29550	-150	5	-0.51	1283845000	43150	62.63	29750	30250	29100	38600	20800	29700	29753.07	4.12	0	8678	31933	30816	30133	29016	28333	30475	28675	105	8900	500	21380	50	1	20964056	6195	9.65	0.53	12	0.21	3062.00	55263.00	35000	20230410	-15.57	17900	20220701	65.08	35000	-15.57	20230410	23700	24.68	20230228	35000	-15.57	20230410	17900	65.08	20220701	1.95	Y	036830	500	104 억	862892	N	N	8360	N	N
88	20230615	110959	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	29200	-500	5	-1.68	1130303550	37905	55.02	29750	30250	29100	38600	20800	29700	29819.38	4.12	0	8693	31933	30816	30133	29016	28333	30475	28675	105	8900	500	21380	50	1	20964056	6122	9.54	0.53	12	0.18	3062.00	55263.00	35000	20230410	-16.57	17900	20220701	63.13	35000	-16.57	20230410	23700	23.21	20230228	35000	-16.57	20230410	17900	63.13	20220701	1.95	Y	036830	500	104 억	862892	N	N	8360	N	N
89	20230611	184638	55	30.00	KSQ150	기타서비스	N	N	N	Y	40	N	30100	50	2	0.17	1636738800	54300	89.83	30100	30400	29750	39050	21050	30050	30142.45	4.15	409	1841	31116	30582	30116	29582	29116	30350	29350	105	9000	500	21630	50	1	20964056	6310	9.83	0.54	12	0.26	3062.00	55263.00	35000	20230410	-14.00	17900	20220701	68.16	35000	-14.00	20230410	23700	27.00	20230228	35000	-14.00	20230410	17900	68.16	20220701	2.01	Y	036830	500	104 억	869971	N	N	4538	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History