KissMeData/073570/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120639	57	100.00	KSQ150	기타제조	N	N	N	N	N	5710	70	2	1.24	820686970	143248	26.81	5690	5850	5600	7330	3950	5640	5729.32	2.09	-10263	6146	5892	5766	5512	5386	5830	5450	144	1690	500	3940	10	1	28867125	1648	1.23	0.85	12	0.50	4655.00	6723.00	35500	20230414	-83.92	5530	20231212	3.25	8700	-34.37	20240109	5600	1.96	20240123	35500	-83.92	20230414	5530	3.25	20231212	0.57	N	073570	500	144 억	601908	N	N	4743	N	N
3	20240123	110637	57	100.00	KSQ150	기타제조	N	N	N	N	N	5770	130	2	2.30	724972430	126496	23.68	5690	5850	5600	7330	3950	5640	5731.41	2.09	-11320	6146	5892	5766	5512	5386	5830	5450	144	1690	500	3940	10	1	28867125	1666	1.24	0.86	12	0.44	4655.00	6723.00	35500	20230414	-83.75	5530	20231212	4.34	8700	-33.68	20240109	5600	3.04	20240123	35500	-83.75	20230414	5530	4.34	20231212	0.57	N	073570	500	144 억	601908	N	N	4743	N	N
4	20240123	100637	57	100.00	KSQ150	기타제조	N	N	N	N	N	5800	160	2	2.84	572133290	99974	18.71	5690	5850	5600	7330	3950	5640	5723.07	2.09	-6210	6146	5892	5766	5512	5386	5830	5450	144	1690	500	3940	10	1	28867125	1674	1.25	0.86	12	0.35	4655.00	6723.00	35500	20230414	-83.66	5530	20231212	4.88	8700	-33.33	20240109	5600	3.57	20240123	35500	-83.66	20230414	5530	4.88	20231212	0.57	N	073570	500	144 억	601908	N	N	4743	N	N
5	20240123	090638	57	100.00	KSQ150	기타제조	N	N	N	N	N	5660	20	2	0.35	140052880	24556	4.60	5690	5780	5660	7330	3950	5640	5704.19	2.09	-6824	6146	5892	5766	5512	5386	5830	5450	144	1690	500	3940	10	1	28867125	1634	1.22	0.84	12	0.09	4655.00	6723.00	35500	20230414	-84.06	5530	20231212	2.35	8700	-34.94	20240109	5640	0.35	20240122	35500	-84.06	20230414	5530	2.35	20231212	0.57	N	073570	500	144 억	601908	N	N	4743	N	N
6	20240119	160633	57	100.00	KSQ150	기타제조	N	N	N	N	N	6020	-200	5	-3.22	4634843780	739906	121.57	6410	6600	5920	8080	4360	6220	6264.45	2.66	-77436	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1738	1.29	0.90	12	2.56	4655.00	6723.00	35500	20230414	-83.04	5530	20231212	8.86	8700	-30.80	20240109	5850	2.91	20240117	35500	-83.04	20230414	5530	8.86	20231212	0.59	N	073570	500	144 억	766736	N	N	4158	N	N
7	20240119	150635	57	100.00	KSQ150	기타제조	N	N	N	N	N	6000	-220	5	-3.54	4437120160	706933	116.16	6410	6600	5920	8080	4360	6220	6276.58	2.66	-67449	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1732	1.29	0.89	12	2.45	4655.00	6723.00	35500	20230414	-83.10	5530	20231212	8.50	8700	-31.03	20240109	5850	2.56	20240117	35500	-83.10	20230414	5530	8.50	20231212	0.59	N	073570	500	144 억	766736	N	N	1069	N	N
8	20240119	140634	57	100.00	KSQ150	기타제조	N	N	N	N	N	5970	-250	5	-4.02	4104252650	651359	107.02	6410	6600	5920	8080	4360	6220	6301.07	2.66	-53394	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1723	1.28	0.89	12	2.26	4655.00	6723.00	35500	20230414	-83.18	5530	20231212	7.96	8700	-31.38	20240109	5850	2.05	20240117	35500	-83.18	20230414	5530	7.96	20231212	0.59	N	073570	500	144 억	766736	N	N	1069	N	N
9	20240119	130634	57	100.00	KSQ150	기타제조	N	N	N	N	N	6050	-170	5	-2.73	3401454290	534201	87.77	6410	6600	6050	8080	4360	6220	6367.39	2.66	-36284	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1746	1.30	0.90	12	1.85	4655.00	6723.00	35500	20230414	-82.96	5530	20231212	9.40	8700	-30.46	20240109	5850	3.42	20240117	35500	-82.96	20230414	5530	9.40	20231212	0.59	N	073570	500	144 억	766736	N	N	1069	N	N
10	20240119	120637	57	100.00	KSQ150	기타제조	N	N	N	N	N	6110	-110	5	-1.77	3104178710	485444	79.76	6410	6600	6090	8080	4360	6220	6394.55	2.66	-16594	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1764	1.31	0.91	12	1.68	4655.00	6723.00	35500	20230414	-82.79	5530	20231212	10.49	8700	-29.77	20240109	5850	4.44	20240117	35500	-82.79	20230414	5530	10.49	20231212	0.59	N	073570	500	144 억	766736	N	N	1069	N	N
11	20240119	110636	57	100.00	KSQ150	기타제조	N	N	N	N	N	6290	70	2	1.13	2484399300	385146	63.28	6410	6600	6260	8080	4360	6220	6450.59	2.66	-2619	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1816	1.35	0.94	12	1.33	4655.00	6723.00	35500	20230414	-82.28	5530	20231212	13.74	8700	-27.70	20240109	5850	7.52	20240117	35500	-82.28	20230414	5530	13.74	20231212	0.59	N	073570	500	144 억	766736	N	N	1069	N	N
12	20240119	100640	57	100.00	KSQ150	기타제조	N	N	N	N	N	6480	260	2	4.18	1697183000	261055	42.89	6410	6600	6350	8080	4360	6220	6501.34	2.66	761	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1871	1.39	0.96	12	0.90	4655.00	6723.00	35500	20230414	-81.75	5530	20231212	17.18	8700	-25.52	20240109	5850	10.77	20240117	35500	-81.75	20230414	5530	17.18	20231212	0.59	N	073570	500	144 억	766736	N	N	1069	N	N
13	20240119	090633	57	100.00	KSQ150	기타제조	N	N	N	N	N	6530	310	2	4.98	674685060	103913	17.07	6410	6600	6350	8080	4360	6220	6493.01	2.66	12978	6713	6466	6203	5956	5693	6590	6080	144	1860	500	4350	10	1	28867125	1885	1.40	0.97	12	0.36	4655.00	6723.00	35500	20230414	-81.61	5530	20231212	18.08	8700	-24.94	20240109	5850	11.62	20240117	35500	-81.61	20230414	5530	18.08	20231212	0.59	N	073570	500	144 억	766736	N	N	1069	N	N
14	20240118	160632	57	100.00	KSQ150	기타제조	N	N	N	N	N	6220	220	2	3.67	3796739430	605366	169.11	6000	6450	5940	7800	4200	6000	6271.94	2.82	-47448	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1796	1.34	0.93	12	2.10	4655.00	6723.00	35500	20230414	-82.48	5530	20231212	12.48	8700	-28.51	20240109	5850	6.32	20240117	35500	-82.48	20230414	5530	12.48	20231212	0.60	N	073570	500	144 억	815393	N	N	1069	N	N
15	20240118	150633	57	100.00	KSQ150	기타제조	N	N	N	N	N	6200	200	2	3.33	3643453740	580687	162.21	6000	6450	5940	7800	4200	6000	6274.40	2.82	-39583	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1790	1.33	0.92	12	2.01	4655.00	6723.00	35500	20230414	-82.54	5530	20231212	12.12	8700	-28.74	20240109	5850	5.98	20240117	35500	-82.54	20230414	5530	12.12	20231212	0.60	N	073570	500	144 억	815393	N	N	175	N	N
16	20240118	140634	57	100.00	KSQ150	기타제조	N	N	N	N	N	6190	190	2	3.17	3415725290	543966	151.96	6000	6450	5940	7800	4200	6000	6279.32	2.82	-30160	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1787	1.33	0.92	12	1.88	4655.00	6723.00	35500	20230414	-82.56	5530	20231212	11.93	8700	-28.85	20240109	5850	5.81	20240117	35500	-82.56	20230414	5530	11.93	20231212	0.60	N	073570	500	144 억	815393	N	N	175	N	N
17	20240118	130633	57	100.00	KSQ150	기타제조	N	N	N	N	N	6320	320	2	5.33	2957022480	469952	131.28	6000	6450	5940	7800	4200	6000	6292.20	2.82	-19196	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1824	1.36	0.94	12	1.63	4655.00	6723.00	35500	20230414	-82.20	5530	20231212	14.29	8700	-27.36	20240109	5850	8.03	20240117	35500	-82.20	20230414	5530	14.29	20231212	0.60	N	073570	500	144 억	815393	N	N	175	N	N
18	20240118	120635	57	100.00	KSQ150	기타제조	N	N	N	N	N	6310	310	2	5.17	2785530520	442811	123.70	6000	6450	5940	7800	4200	6000	6290.59	2.82	-18848	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1822	1.36	0.94	12	1.53	4655.00	6723.00	35500	20230414	-82.23	5530	20231212	14.10	8700	-27.47	20240109	5850	7.86	20240117	35500	-82.23	20230414	5530	14.10	20231212	0.60	N	073570	500	144 억	815393	N	N	175	N	N
19	20240118	110635	57	100.00	KSQ150	기타제조	N	N	N	N	N	6330	330	2	5.50	2461985360	391574	109.39	6000	6450	5940	7800	4200	6000	6287.44	2.82	-3506	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1827	1.36	0.94	12	1.36	4655.00	6723.00	35500	20230414	-82.17	5530	20231212	14.47	8700	-27.24	20240109	5850	8.21	20240117	35500	-82.17	20230414	5530	14.47	20231212	0.60	N	073570	500	144 억	815393	N	N	175	N	N
20	20240118	100632	57	100.00	KSQ150	기타제조	N	N	N	N	N	6290	290	2	4.83	1735623750	277582	77.54	6000	6420	5940	7800	4200	6000	6252.69	2.82	1931	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1816	1.35	0.94	12	0.96	4655.00	6723.00	35500	20230414	-82.28	5530	20231212	13.74	8700	-27.70	20240109	5850	7.52	20240117	35500	-82.28	20230414	5530	13.74	20231212	0.60	N	073570	500	144 억	815393	N	N	175	N	N
21	20240118	090632	57	100.00	KSQ150	기타제조	N	N	N	N	N	6050	50	2	0.83	182325440	30071	8.40	6000	6140	5940	7800	4200	6000	6063.25	2.82	-7398	6420	6210	6030	5820	5640	6120	5730	144	1800	500	4200	10	1	28867125	1746	1.30	0.90	12	0.10	4655.00	6723.00	35500	20230414	-82.96	5530	20231212	9.40	8700	-30.46	20240109	5850	3.42	20240117	35500	-82.96	20230414	5530	9.40	20231212	0.60	N	073570	500	144 억	815393	N	N	175	N	N
22	20240117	160631	57	100.00	KSQ150	기타제조	N	N	N	N	N	6000	-180	5	-2.91	2128894650	356411	47.80	6240	6240	5850	8030	4330	6180	5973.07	2.94	-27961	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1732	1.29	0.89	12	1.23	4655.00	6723.00	35500	20230414	-83.10	5530	20231212	8.50	8700	-31.03	20240109	5850	2.56	20240117	35500	-83.10	20230414	5530	8.50	20231212	0.61	N	073570	500	144 억	848490	N	N	175	N	N
23	20240117	150634	57	100.00	KSQ150	기타제조	N	N	N	N	N	5970	-210	5	-3.40	1994740210	333981	44.79	6240	6240	5850	8030	4330	6180	5972.55	2.94	-29017	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1723	1.28	0.89	12	1.16	4655.00	6723.00	35500	20230414	-83.18	5530	20231212	7.96	8700	-31.38	20240109	5850	2.05	20240117	35500	-83.18	20230414	5530	7.96	20231212	0.61	N	073570	500	144 억	848490	N	N	1786	N	N
24	20240117	140632	57	100.00	KSQ150	기타제조	N	N	N	N	N	6000	-180	5	-2.91	1805049660	302226	40.53	6240	6240	5850	8030	4330	6180	5972.45	2.94	-21650	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1732	1.29	0.89	12	1.05	4655.00	6723.00	35500	20230414	-83.10	5530	20231212	8.50	8700	-31.03	20240109	5850	2.56	20240117	35500	-83.10	20230414	5530	8.50	20231212	0.61	N	073570	500	144 억	848490	N	N	1786	N	N
25	20240117	130633	57	100.00	KSQ150	기타제조	N	N	N	N	N	5930	-250	5	-4.05	1543531460	258266	34.64	6240	6240	5850	8030	4330	6180	5976.44	2.94	-25043	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1712	1.27	0.88	12	0.89	4655.00	6723.00	35500	20230414	-83.30	5530	20231212	7.23	8700	-31.84	20240109	5850	1.37	20240117	35500	-83.30	20230414	5530	7.23	20231212	0.61	N	073570	500	144 억	848490	N	N	1786	N	N
26	20240117	120633	57	100.00	KSQ150	기타제조	N	N	N	N	N	5960	-220	5	-3.56	1373502420	229616	30.80	6240	6240	5850	8030	4330	6180	5981.65	2.94	-14403	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1720	1.28	0.89	12	0.80	4655.00	6723.00	35500	20230414	-83.21	5530	20231212	7.78	8700	-31.49	20240109	5850	1.88	20240117	35500	-83.21	20230414	5530	7.78	20231212	0.61	N	073570	500	144 억	848490	N	N	1786	N	N
27	20240117	110634	57	100.00	KSQ150	기타제조	N	N	N	N	N	5990	-190	5	-3.07	1232836520	206077	27.64	6240	6240	5850	8030	4330	6180	5982.31	2.94	-3402	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1729	1.29	0.89	12	0.71	4655.00	6723.00	35500	20230414	-83.13	5530	20231212	8.32	8700	-31.15	20240109	5850	2.39	20240117	35500	-83.13	20230414	5530	8.32	20231212	0.61	N	073570	500	144 억	848490	N	N	1786	N	N
28	20240117	100630	57	100.00	KSQ150	기타제조	N	N	N	N	N	5880	-300	5	-4.85	1025032390	171045	22.94	6240	6240	5850	8030	4330	6180	5992.65	2.94	-5023	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1697	1.26	0.87	12	0.59	4655.00	6723.00	35500	20230414	-83.44	5530	20231212	6.33	8700	-32.41	20240109	5850	0.51	20240117	35500	-83.44	20230414	5530	6.33	20231212	0.61	N	073570	500	144 억	848490	N	N	1786	N	N
29	20240117	090633	57	100.00	KSQ150	기타제조	N	N	N	N	N	6040	-140	5	-2.27	147771550	24011	3.22	6240	6240	6040	8030	4330	6180	6154.22	2.94	-7270	6573	6376	6123	5926	5673	6250	5800	144	1850	500	4320	10	1	28867125	1744	1.30	0.90	12	0.08	4655.00	6723.00	35500	20230414	-82.99	5530	20231212	9.22	8700	-30.57	20240109	5870	2.90	20240116	35500	-82.99	20230414	5530	9.22	20231212	0.61	N	073570	500	144 억	848490	N	N	1786	N	N
30	20240116	160630	57	100.00	KSQ150	기타제조	N	N	N	N	N	6180	-100	5	-1.59	4477616070	739125	65.76	6300	6320	5870	8160	4400	6280	6057.82	2.91	10452	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1784	1.33	0.92	12	2.56	4655.00	6723.00	35500	20230414	-82.59	5530	20231212	11.75	8700	-28.97	20240109	5870	5.28	20240116	35500	-82.59	20230414	5530	11.75	20231212	0.70	N	073570	500	144 억	839362	N	N	1786	N	N
31	20240116	150630	57	100.00	KSQ150	기타제조	N	N	N	N	N	6060	-220	5	-3.50	4329736400	715062	63.62	6300	6320	5870	8160	4400	6280	6055.05	2.91	19148	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1749	1.30	0.90	12	2.48	4655.00	6723.00	35500	20230414	-82.93	5530	20231212	9.58	8700	-30.34	20240109	5870	3.24	20240116	35500	-82.93	20230414	5530	9.58	20231212	0.70	N	073570	500	144 억	839362	N	N	1233	N	N
32	20240116	140631	57	100.00	KSQ150	기타제조	N	N	N	N	N	6160	-120	5	-1.91	4089231130	675678	60.12	6300	6320	5870	8160	4400	6280	6052.04	2.91	35646	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1778	1.32	0.92	12	2.34	4655.00	6723.00	35500	20230414	-82.65	5530	20231212	11.39	8700	-29.20	20240109	5870	4.94	20240116	35500	-82.65	20230414	5530	11.39	20231212	0.70	N	073570	500	144 억	839362	N	N	1233	N	N
33	20240116	130632	57	100.00	KSQ150	기타제조	N	N	N	N	N	6140	-140	5	-2.23	3908006000	646131	57.49	6300	6320	5870	8160	4400	6280	6048.32	2.91	41393	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1772	1.32	0.91	12	2.24	4655.00	6723.00	35500	20230414	-82.70	5530	20231212	11.03	8700	-29.43	20240109	5870	4.60	20240116	35500	-82.70	20230414	5530	11.03	20231212	0.70	N	073570	500	144 억	839362	N	N	1233	N	N
34	20240116	120630	57	100.00	KSQ150	기타제조	N	N	N	N	N	6090	-190	5	-3.03	3664634820	606599	53.97	6300	6320	5870	8160	4400	6280	6041.28	2.91	45167	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1758	1.31	0.91	12	2.10	4655.00	6723.00	35500	20230414	-82.85	5530	20231212	10.13	8700	-30.00	20240109	5870	3.75	20240116	35500	-82.85	20230414	5530	10.13	20231212	0.70	N	073570	500	144 억	839362	N	N	1233	N	N
35	20240116	110629	57	100.00	KSQ150	기타제조	N	N	N	N	N	6020	-260	5	-4.14	3375625320	559108	49.75	6300	6320	5870	8160	4400	6280	6037.52	2.91	62492	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1738	1.29	0.90	12	1.94	4655.00	6723.00	35500	20230414	-83.04	5530	20231212	8.86	8700	-30.80	20240109	5870	2.56	20240116	35500	-83.04	20230414	5530	8.86	20231212	0.70	N	073570	500	144 억	839362	N	N	1233	N	N
36	20240116	100630	57	100.00	KSQ150	기타제조	N	N	N	N	N	5890	-390	5	-6.21	2689832410	444137	39.52	6300	6320	5870	8160	4400	6280	6056.31	2.91	64506	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1700	1.27	0.88	12	1.54	4655.00	6723.00	35500	20230414	-83.41	5530	20231212	6.51	8700	-32.30	20240109	5870	0.34	20240116	35500	-83.41	20230414	5530	6.51	20231212	0.70	N	073570	500	144 억	839362	N	N	1233	N	N
37	20240116	090629	57	100.00	KSQ150	기타제조	N	N	N	N	N	6130	-150	5	-2.39	522964050	84563	7.52	6300	6320	6080	8160	4400	6280	6184.31	2.91	7109	7306	6792	6516	6002	5726	6655	5865	144	1880	500	4390	10	1	28867125	1770	1.32	0.91	12	0.29	4655.00	6723.00	35500	20230414	-82.73	5530	20231212	10.85	8700	-29.54	20240109	6080	0.82	20240116	35500	-82.73	20230414	5530	10.85	20231212	0.70	N	073570	500	144 억	839362	N	N	1233	N	N
38	20240115	160627	57	100.00	KSQ150	기타제조	N	N	N	N	N	6280	-760	5	-10.80	7246250980	1112336	139.01	7030	7030	6240	9150	4930	7040	6514.91	3.13	-64819	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1813	1.35	0.93	12	3.85	4655.00	6723.00	35500	20230414	-82.31	5530	20231212	13.56	8700	-27.82	20240109	6240	0.64	20240115	35500	-82.31	20230414	5530	13.56	20231212	0.70	N	073570	500	144 억	904365	N	N	1233	N	N
39	20240115	150629	57	100.00	KSQ150	기타제조	N	N	N	N	N	6330	-710	5	-10.09	6342242170	968463	121.03	7030	7030	6330	9150	4930	7040	6548.72	3.13	-73593	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1827	1.36	0.94	12	3.35	4655.00	6723.00	35500	20230414	-82.17	5530	20231212	14.47	8700	-27.24	20240109	6330	0.00	20240115	35500	-82.17	20230414	5530	14.47	20231212	0.70	N	073570	500	144 억	904365	Y	N	2856	N	N
40	20240115	140629	57	100.00	KSQ150	기타제조	N	N	N	N	N	6420	-620	5	-8.81	5658355090	861166	107.62	7030	7030	6370	9150	4930	7040	6570.52	3.13	-52398	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1853	1.38	0.95	12	2.98	4655.00	6723.00	35500	20230414	-81.92	5530	20231212	16.09	8700	-26.21	20240109	6370	0.78	20240115	35500	-81.92	20230414	5530	16.09	20231212	0.70	N	073570	500	144 억	904365	N	N	2856	N	N
41	20240115	130628	57	100.00	KSQ150	기타제조	N	N	N	N	N	6480	-560	5	-7.95	4943266560	749961	93.73	7030	7030	6420	9150	4930	7040	6591.30	3.13	-24692	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1871	1.39	0.96	12	2.60	4655.00	6723.00	35500	20230414	-81.75	5530	20231212	17.18	8700	-25.52	20240109	6420	0.93	20240115	35500	-81.75	20230414	5530	17.18	20231212	0.70	N	073570	500	144 억	904365	N	N	2856	N	N
42	20240115	120629	57	100.00	KSQ150	기타제조	N	N	N	N	N	6500	-540	5	-7.67	4660347290	706434	88.29	7030	7030	6420	9150	4930	7040	6596.94	3.13	-1626	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1876	1.40	0.97	12	2.45	4655.00	6723.00	35500	20230414	-81.69	5530	20231212	17.54	8700	-25.29	20240109	6420	1.25	20240115	35500	-81.69	20230414	5530	17.54	20231212	0.70	N	073570	500	144 억	904365	N	N	2856	N	N
43	20240115	110627	57	100.00	KSQ150	기타제조	N	N	N	N	N	6460	-580	5	-8.24	4275129100	647007	80.86	7030	7030	6420	9150	4930	7040	6607.48	3.13	14293	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1865	1.39	0.96	12	2.24	4655.00	6723.00	35500	20230414	-81.80	5530	20231212	16.82	8700	-25.75	20240109	6420	0.62	20240115	35500	-81.80	20230414	5530	16.82	20231212	0.70	N	073570	500	144 억	904365	N	N	2856	N	N
44	20240115	100625	57	100.00	KSQ150	기타제조	N	N	N	N	N	6500	-540	5	-7.67	2799265620	419584	52.44	7030	7030	6490	9150	4930	7040	6671.44	3.13	55889	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1876	1.40	0.97	12	1.45	4655.00	6723.00	35500	20230414	-81.69	5530	20231212	17.54	8700	-25.29	20240109	6490	0.15	20240115	35500	-81.69	20230414	5530	17.54	20231212	0.70	N	073570	500	144 억	904365	N	N	2856	N	N
45	20240115	090628	57	100.00	KSQ150	기타제조	N	N	N	N	N	6690	-350	5	-4.97	367865010	54364	6.79	7030	7030	6650	9150	4930	7040	6766.18	3.13	-7649	7960	7500	7250	6790	6540	7375	6665	144	2110	500	4920	10	1	28867125	1931	1.44	1.00	12	0.19	4655.00	6723.00	35500	20230414	-81.15	5530	20231212	20.98	8700	-23.10	20240109	6650	0.60	20240115	35500	-81.15	20230414	5530	20.98	20231212	0.70	N	073570	500	144 억	904365	N	N	2856	N	N
46	20240112	160624	57	100.00	KSQ150	기타제조	N	N	N	N	N	7040	-670	5	-8.69	5740693190	786985	205.15	7700	7710	7000	10020	5400	7710	7295.65	3.07	1198	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2032	1.51	1.05	12	2.73	4655.00	6723.00	35500	20230414	-80.17	5530	20231212	27.31	8700	-19.08	20240109	6960	1.15	20240104	35500	-80.17	20230414	5530	27.31	20231212	0.71	N	073570	500	144 억	887228	N	N	2856	N	N
47	20240112	150626	57	100.00	KSQ150	기타제조	N	N	N	N	N	7110	-600	5	-7.78	4892892940	666503	173.74	7700	7710	7010	10020	5400	7710	7341.14	3.07	486	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2052	1.53	1.06	12	2.31	4655.00	6723.00	35500	20230414	-79.97	5530	20231212	28.57	8700	-18.28	20240109	6960	2.16	20240104	35500	-79.97	20230414	5530	28.57	20231212	0.71	N	073570	500	144 억	887228	N	N	359	N	N
48	20240112	140625	57	100.00	KSQ150	기타제조	N	N	N	N	N	7210	-500	5	-6.49	3704465830	499486	130.21	7700	7710	7190	10020	5400	7710	7416.56	3.07	-23674	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2081	1.55	1.07	12	1.73	4655.00	6723.00	35500	20230414	-79.69	5530	20231212	30.38	8700	-17.13	20240109	6960	3.59	20240104	35500	-79.69	20230414	5530	30.38	20231212	0.71	N	073570	500	144 억	887228	N	N	359	N	N
49	20240112	130623	57	100.00	KSQ150	기타제조	N	N	N	N	N	7270	-440	5	-5.71	3358296450	451713	117.75	7700	7710	7190	10020	5400	7710	7434.58	3.07	-1004	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2099	1.56	1.08	12	1.56	4655.00	6723.00	35500	20230414	-79.52	5530	20231212	31.46	8700	-16.44	20240109	6960	4.45	20240104	35500	-79.52	20230414	5530	31.46	20231212	0.71	N	073570	500	144 억	887228	N	N	359	N	N
50	20240112	120626	57	100.00	KSQ150	기타제조	N	N	N	N	N	7380	-330	5	-4.28	2610935680	349548	91.12	7700	7710	7370	10020	5400	7710	7469.46	3.07	28641	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2130	1.59	1.10	12	1.21	4655.00	6723.00	35500	20230414	-79.21	5530	20231212	33.45	8700	-15.17	20240109	6960	6.03	20240104	35500	-79.21	20230414	5530	33.45	20231212	0.71	N	073570	500	144 억	887228	N	N	359	N	N
51	20240112	110623	57	100.00	KSQ150	기타제조	N	N	N	N	N	7430	-280	5	-3.63	2337537090	312675	81.51	7700	7710	7370	10020	5400	7710	7475.93	3.07	36216	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2145	1.60	1.11	12	1.08	4655.00	6723.00	35500	20230414	-79.07	5530	20231212	34.36	8700	-14.60	20240109	6960	6.75	20240104	35500	-79.07	20230414	5530	34.36	20231212	0.71	N	073570	500	144 억	887228	N	N	359	N	N
52	20240112	100623	57	100.00	KSQ150	기타제조	N	N	N	N	N	7440	-270	5	-3.50	1614254600	215647	56.21	7700	7710	7370	10020	5400	7710	7485.63	3.07	32272	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2148	1.60	1.11	12	0.75	4655.00	6723.00	35500	20230414	-79.04	5530	20231212	34.54	8700	-14.48	20240109	6960	6.90	20240104	35500	-79.04	20230414	5530	34.54	20231212	0.71	N	073570	500	144 억	887228	N	N	359	N	N
53	20240112	090624	57	100.00	KSQ150	기타제조	N	N	N	N	N	7520	-190	5	-2.46	410412830	54012	14.08	7700	7710	7490	10020	5400	7710	7598.55	3.07	3895	8056	7882	7716	7542	7376	7970	7630	144	2310	500	5390	10	1	28867125	2171	1.62	1.12	12	0.19	4655.00	6723.00	35500	20230414	-78.82	5530	20231212	35.99	8700	-13.56	20240109	6960	8.05	20240104	35500	-78.82	20230414	5530	35.99	20231212	0.71	N	073570	500	144 억	887228	N	N	359	N	N
54	20240111	160620	57	100.00	KSQ150	기타제조	N	N	N	N	N	7710	30	2	0.39	2915555570	377130	57.07	7590	7890	7550	9980	5380	7680	7731.04	3.29	-54062	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2226	1.66	1.15	12	1.31	4655.00	6723.00	35500	20230414	-78.28	5530	20231212	39.42	8700	-11.38	20240109	6960	10.78	20240104	35500	-78.28	20230414	5530	39.42	20231212	0.71	N	073570	500	144 억	950268	N	N	359	N	N
55	20240111	150625	57	100.00	KSQ150	기타제조	N	N	N	N	N	7710	30	2	0.39	2691180420	347994	52.66	7590	7890	7550	9980	5380	7680	7733.42	3.29	-41513	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2226	1.66	1.15	12	1.21	4655.00	6723.00	35500	20230414	-78.28	5530	20231212	39.42	8700	-11.38	20240109	6960	10.78	20240104	35500	-78.28	20230414	5530	39.42	20231212	0.71	N	073570	500	144 억	950268	N	N	1997	N	N
56	20240111	140623	57	100.00	KSQ150	기타제조	N	N	N	N	N	7700	20	2	0.26	2493317310	322279	48.77	7590	7890	7550	9980	5380	7680	7736.53	3.29	-32545	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2223	1.65	1.15	12	1.12	4655.00	6723.00	35500	20230414	-78.31	5530	20231212	39.24	8700	-11.49	20240109	6960	10.63	20240104	35500	-78.31	20230414	5530	39.24	20231212	0.71	N	073570	500	144 억	950268	N	N	1997	N	N
57	20240111	130621	57	100.00	KSQ150	기타제조	N	N	N	N	N	7800	120	2	1.56	2180042560	281745	42.64	7590	7890	7550	9980	5380	7680	7737.65	3.29	-21368	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2252	1.68	1.16	12	0.98	4655.00	6723.00	35500	20230414	-78.03	5530	20231212	41.05	8700	-10.34	20240109	6960	12.07	20240104	35500	-78.03	20230414	5530	41.05	20231212	0.71	N	073570	500	144 억	950268	N	N	1997	N	N
58	20240111	120621	57	100.00	KSQ150	기타제조	N	N	N	N	N	7830	150	2	1.95	1906046650	246704	37.33	7590	7890	7550	9980	5380	7680	7726.06	3.29	-17619	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2260	1.68	1.16	12	0.85	4655.00	6723.00	35500	20230414	-77.94	5530	20231212	41.59	8700	-10.00	20240109	6960	12.50	20240104	35500	-77.94	20230414	5530	41.59	20231212	0.71	N	073570	500	144 억	950268	N	N	1997	N	N
59	20240111	110624	57	100.00	KSQ150	기타제조	N	N	N	N	N	7740	60	2	0.78	1496720800	194146	29.38	7590	7890	7550	9980	5380	7680	7709.26	3.29	-8802	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2234	1.66	1.15	12	0.67	4655.00	6723.00	35500	20230414	-78.20	5530	20231212	39.96	8700	-11.03	20240109	6960	11.21	20240104	35500	-78.20	20230414	5530	39.96	20231212	0.71	N	073570	500	144 억	950268	N	N	1997	N	N
60	20240111	100622	57	100.00	KSQ150	기타제조	N	N	N	N	N	7690	10	2	0.13	1113721190	144325	21.84	7590	7890	7550	9980	5380	7680	7716.77	3.29	-10320	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2220	1.65	1.14	12	0.50	4655.00	6723.00	35500	20230414	-78.34	5530	20231212	39.06	8700	-11.61	20240109	6960	10.49	20240104	35500	-78.34	20230414	5530	39.06	20231212	0.71	N	073570	500	144 억	950268	N	N	1997	N	N
61	20240111	090621	57	100.00	KSQ150	기타제조	N	N	N	N	N	7660	-20	5	-0.26	236167390	31050	4.70	7590	7770	7550	9980	5380	7680	7605.93	3.29	9339	8526	8102	7876	7452	7226	7990	7340	144	2300	500	5370	10	1	28867125	2211	1.65	1.14	12	0.11	4655.00	6723.00	35500	20230414	-78.42	5530	20231212	38.52	8700	-11.95	20240109	6960	10.06	20240104	35500	-78.42	20230414	5530	38.52	20231212	0.71	N	073570	500	144 억	950268	N	N	1997	N	N
62	20240110	160619	57	100.00	KSQ150	기타제조	N	N	N	N	N	7680	-700	5	-8.35	5170137670	654691	42.05	8220	8300	7650	10890	5870	8380	7897.54	3.58	-102026	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2217	1.65	1.14	12	2.27	4655.00	6723.00	35500	20230414	-78.37	5530	20231212	38.88	8700	-11.72	20240109	6960	10.34	20240104	35500	-78.37	20230414	5530	38.88	20231212	0.75	N	073570	500	144 억	1033070	N	N	1997	N	N
63	20240110	150621	57	100.00	KSQ150	기타제조	N	N	N	N	N	7740	-640	5	-7.64	4917042300	621818	39.94	8220	8300	7650	10890	5870	8380	7907.37	3.58	-95010	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2234	1.66	1.15	12	2.15	4655.00	6723.00	35500	20230414	-78.20	5530	20231212	39.96	8700	-11.03	20240109	6960	11.21	20240104	35500	-78.20	20230414	5530	39.96	20231212	0.75	N	073570	500	144 억	1033070	N	N	1021	N	N
64	20240110	140622	57	100.00	KSQ150	기타제조	N	N	N	N	N	7720	-660	5	-7.88	4362002380	549819	35.32	8220	8300	7660	10890	5870	8380	7933.36	3.58	-86881	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2229	1.66	1.15	12	1.90	4655.00	6723.00	35500	20230414	-78.25	5530	20231212	39.60	8700	-11.26	20240109	6960	10.92	20240104	35500	-78.25	20230414	5530	39.60	20231212	0.75	N	073570	500	144 억	1033070	N	N	1021	N	N
65	20240110	130620	57	100.00	KSQ150	기타제조	N	N	N	N	N	7770	-610	5	-7.28	3801963980	477474	30.67	8220	8300	7730	10890	5870	8380	7962.49	3.58	-74656	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2243	1.67	1.16	12	1.65	4655.00	6723.00	35500	20230414	-78.11	5530	20231212	40.51	8700	-10.69	20240109	6960	11.64	20240104	35500	-78.11	20230414	5530	40.51	20231212	0.75	N	073570	500	144 억	1033070	N	N	1021	N	N
66	20240110	120622	57	100.00	KSQ150	기타제조	N	N	N	N	N	7850	-530	5	-6.32	3207458690	401179	25.77	8220	8300	7810	10890	5870	8380	7994.89	3.58	-46231	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2266	1.69	1.17	12	1.39	4655.00	6723.00	35500	20230414	-77.89	5530	20231212	41.95	8700	-9.77	20240109	6960	12.79	20240104	35500	-77.89	20230414	5530	41.95	20231212	0.75	N	073570	500	144 억	1033070	N	N	1021	N	N
67	20240110	110620	57	100.00	KSQ150	기타제조	N	N	N	N	N	7970	-410	5	-4.89	2578339280	321420	20.65	8220	8300	7810	10890	5870	8380	8021.49	3.58	-19671	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2301	1.71	1.19	12	1.11	4655.00	6723.00	35500	20230414	-77.55	5530	20231212	44.12	8700	-8.39	20240109	6960	14.51	20240104	35500	-77.55	20230414	5530	44.12	20231212	0.75	N	073570	500	144 억	1033070	N	N	1021	N	N
68	20240110	100620	57	100.00	KSQ150	기타제조	N	N	N	N	N	8030	-350	5	-4.18	2134938720	265850	17.08	8220	8300	7810	10890	5870	8380	8030.35	3.58	-16449	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2318	1.73	1.19	12	0.92	4655.00	6723.00	35500	20230414	-77.38	5530	20231212	45.21	8700	-7.70	20240109	6960	15.37	20240104	35500	-77.38	20230414	5530	45.21	20231212	0.75	N	073570	500	144 억	1033070	N	N	1021	N	N
69	20240110	090619	57	100.00	KSQ150	기타제조	N	N	N	N	N	8180	-200	5	-2.39	416661860	50726	3.26	8220	8300	8160	10890	5870	8380	8213.31	3.58	-9624	9080	8730	8350	8000	7620	8905	8175	144	2510	500	5860	10	1	28867125	2361	1.76	1.22	12	0.18	4655.00	6723.00	35500	20230414	-76.96	5530	20231212	47.92	8700	-5.98	20240109	6960	17.53	20240104	35500	-76.96	20230414	5530	47.92	20231212	0.75	N	073570	500	144 억	1033070	N	N	1021	N	N
70	20240109	160618	57	100.00	KSQ150	기타제조	N	N	N	N	N	8380	180	2	2.20	12914904650	1548133	52.99	8130	8700	7970	10660	5740	8200	8342.20	3.75	-53691	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2419	1.80	1.25	12	5.36	4655.00	6723.00	35500	20230414	-76.39	5530	20231212	51.54	8700	-3.68	20240109	6960	20.40	20240104	35500	-76.39	20230414	5530	51.54	20231212	0.75	N	073570	500	144 억	1081566	N	N	1021	N	N
71	20240109	150619	57	100.00	KSQ150	기타제조	N	N	N	N	N	8350	150	2	1.83	12309105350	1475660	50.51	8130	8700	7970	10660	5740	8200	8341.42	3.75	-58392	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2410	1.79	1.24	12	5.11	4655.00	6723.00	35500	20230414	-76.48	5530	20231212	50.99	8700	-4.02	20240109	6960	19.97	20240104	35500	-76.48	20230414	5530	50.99	20231212	0.75	N	073570	500	144 억	1081566	N	N	2261	N	N
72	20240109	140619	57	100.00	KSQ150	기타제조	N	N	N	N	N	8350	150	2	1.83	11662305750	1397991	47.85	8130	8700	7970	10660	5740	8200	8342.19	3.75	-62975	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2410	1.79	1.24	12	4.84	4655.00	6723.00	35500	20230414	-76.48	5530	20231212	50.99	8700	-4.02	20240109	6960	19.97	20240104	35500	-76.48	20230414	5530	50.99	20231212	0.75	N	073570	500	144 억	1081566	N	N	2261	N	N
73	20240109	130619	57	100.00	KSQ150	기타제조	N	N	N	N	N	8210	10	2	0.12	10866597300	1301466	44.54	8130	8700	7970	10660	5740	8200	8349.51	3.75	-66384	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2370	1.76	1.22	12	4.51	4655.00	6723.00	35500	20230414	-76.87	5530	20231212	48.46	8700	-5.63	20240109	6960	17.96	20240104	35500	-76.87	20230414	5530	48.46	20231212	0.75	N	073570	500	144 억	1081566	N	N	2261	N	N
74	20240109	120624	57	100.00	KSQ150	기타제조	N	N	N	N	N	8230	30	2	0.37	10301276510	1232735	42.19	8130	8700	7970	10660	5740	8200	8356.44	3.75	-66075	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2376	1.77	1.22	12	4.27	4655.00	6723.00	35500	20230414	-76.82	5530	20231212	48.82	8700	-5.40	20240109	6960	18.25	20240104	35500	-76.82	20230414	5530	48.82	20231212	0.75	N	073570	500	144 억	1081566	N	N	2261	N	N
75	20240109	110620	57	100.00	KSQ150	기타제조	N	N	N	N	N	8250	50	2	0.61	9375988280	1119596	38.32	8130	8700	7970	10660	5740	8200	8374.44	3.75	-77124	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2382	1.77	1.23	12	3.88	4655.00	6723.00	35500	20230414	-76.76	5530	20231212	49.19	8700	-5.17	20240109	6960	18.53	20240104	35500	-76.76	20230414	5530	49.19	20231212	0.75	N	073570	500	144 억	1081566	N	N	2261	N	N
76	20240109	100619	57	100.00	KSQ150	기타제조	N	N	N	N	N	8210	10	2	0.12	8699991890	1037684	35.52	8130	8700	7970	10660	5740	8200	8384.05	3.75	-62751	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2370	1.76	1.22	12	3.59	4655.00	6723.00	35500	20230414	-76.87	5530	20231212	48.46	8700	-5.63	20240109	6960	17.96	20240104	35500	-76.87	20230414	5530	48.46	20231212	0.75	N	073570	500	144 억	1081566	N	N	2261	N	N
77	20240109	090619	57	100.00	KSQ150	기타제조	N	N	N	N	N	8150	-50	5	-0.61	1301533400	161348	5.52	8130	8180	7970	10660	5740	8200	8066.62	3.75	17317	9193	8696	7953	7456	6713	8945	7705	144	2460	500	5740	10	1	28867125	2353	1.75	1.21	12	0.56	4655.00	6723.00	35500	20230414	-77.04	5530	20231212	47.38	8450	-3.55	20240108	6960	17.10	20240104	35500	-77.04	20230414	5530	47.38	20231212	0.75	N	073570	500	144 억	1081566	N	N	2261	N	N
78	20240108	160618	57	100.00	KSQ150	기타제조	N	N	N	N	N	8200	1060	2	14.85	22882920030	2893199	964.04	7210	8450	7210	9280	5000	7140	7909.05	2.64	344398	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2367	1.76	1.22	12	10.02	4655.00	6723.00	35500	20230414	-76.90	5530	20231212	48.28	8450	-2.96	20240108	6960	17.82	20240104	35500	-76.90	20230414	5530	48.28	20231212	0.76	N	073570	500	144 억	763225	N	N	2261	N	N
79	20240108	150619	57	100.00	KSQ150	기타제조	N	N	N	N	N	8080	940	2	13.17	21544316590	2728606	909.20	7210	8450	7210	9280	5000	7140	7895.76	2.64	316647	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2332	1.74	1.20	12	9.45	4655.00	6723.00	35500	20230414	-77.24	5530	20231212	46.11	8450	-4.38	20240108	6960	16.09	20240104	35500	-77.24	20230414	5530	46.11	20231212	0.76	N	073570	500	144 억	763225	N	N	2009	N	N
80	20240108	140618	57	100.00	KSQ150	기타제조	N	N	N	N	N	7810	670	2	9.38	13763933370	1773634	590.99	7210	7990	7210	9280	5000	7140	7760.35	2.64	255606	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2255	1.68	1.16	12	6.14	4655.00	6723.00	35500	20230414	-78.00	5530	20231212	41.23	7990	-2.25	20240108	6960	12.21	20240104	35500	-78.00	20230414	5530	41.23	20231212	0.76	N	073570	500	144 억	763225	N	N	2009	N	N
81	20240108	130617	57	100.00	KSQ150	기타제조	N	N	N	N	N	7860	720	2	10.08	12856498830	1658012	552.47	7210	7990	7210	9280	5000	7140	7754.22	2.64	237006	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2269	1.69	1.17	12	5.74	4655.00	6723.00	35500	20230414	-77.86	5530	20231212	42.13	7990	-1.63	20240108	6960	12.93	20240104	35500	-77.86	20230414	5530	42.13	20231212	0.76	N	073570	500	144 억	763225	N	N	2009	N	N
82	20240108	120619	57	100.00	KSQ150	기타제조	N	N	N	N	N	7750	610	2	8.54	11568376450	1492495	497.31	7210	7990	7210	9280	5000	7140	7751.09	2.64	260760	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2237	1.66	1.15	12	5.17	4655.00	6723.00	35500	20230414	-78.17	5530	20231212	40.14	7990	-3.00	20240108	6960	11.35	20240104	35500	-78.17	20230414	5530	40.14	20231212	0.76	N	073570	500	144 억	763225	N	N	2009	N	N
83	20240108	110620	57	100.00	KSQ150	기타제조	N	N	N	N	N	7740	600	2	8.40	10991334170	1417902	472.46	7210	7990	7210	9280	5000	7140	7751.89	2.64	245128	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2234	1.66	1.15	12	4.91	4655.00	6723.00	35500	20230414	-78.20	5530	20231212	39.96	7990	-3.13	20240108	6960	11.21	20240104	35500	-78.20	20230414	5530	39.96	20231212	0.76	N	073570	500	144 억	763225	N	N	2009	N	N
84	20240108	100620	57	100.00	KSQ150	기타제조	N	N	N	N	N	7790	650	2	9.10	7632712110	990373	330.00	7210	7930	7210	9280	5000	7140	7706.99	2.64	191180	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2249	1.67	1.16	12	3.43	4655.00	6723.00	35500	20230414	-78.06	5530	20231212	40.87	7930	-1.77	20240108	6960	11.93	20240104	35500	-78.06	20230414	5530	40.87	20231212	0.76	N	073570	500	144 억	763225	N	N	2009	N	N
85	20240108	090617	57	100.00	KSQ150	기타제조	N	N	N	N	N	7380	240	2	3.36	420371590	57498	19.16	7210	7400	7210	9280	5000	7140	7311.48	2.64	14331	7366	7252	7106	6992	6846	7310	7050	144	2140	500	4990	10	1	28867125	2130	1.59	1.10	12	0.20	4655.00	6723.00	35500	20230414	-79.21	5530	20231212	33.45	7550	-2.25	20240103	6960	6.03	20240104	35500	-79.21	20230414	5530	33.45	20231212	0.76	N	073570	500	144 억	763225	N	N	2009	N	N
86	20240105	160617	57	100.00	KSQ150	기타제조	N	N	N	N	N	7140	120	2	1.71	2102612760	296207	61.55	7030	7220	6960	9120	4920	7020	7098.67	2.72	-27338	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2061	1.53	1.06	12	1.03	4655.00	6723.00	35500	20230414	-79.89	5530	20231212	29.11	7550	-5.43	20240103	6960	2.59	20240105	35500	-79.89	20230414	5530	29.11	20231212	0.76	N	073570	500	144 억	784195	N	N	1929	N	N
87	20240105	150619	57	100.00	KSQ150	기타제조	N	N	N	N	N	7070	50	2	0.71	1967841010	277263	57.61	7030	7220	6960	9120	4920	7020	7097.60	2.72	-25074	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2041	1.52	1.05	12	0.96	4655.00	6723.00	35500	20230414	-80.08	5530	20231212	27.85	7550	-6.36	20240103	6960	1.58	20240105	35500	-80.08	20230414	5530	27.85	20231212	0.76	N	073570	500	144 억	784195	N	N	3668	N	N
88	20240105	140616	57	100.00	KSQ150	기타제조	N	N	N	N	N	7140	120	2	1.71	1703241410	239852	49.84	7030	7220	6960	9120	4920	7020	7101.49	2.72	-14025	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2061	1.53	1.06	12	0.83	4655.00	6723.00	35500	20230414	-79.89	5530	20231212	29.11	7550	-5.43	20240103	6960	2.59	20240105	35500	-79.89	20230414	5530	29.11	20231212	0.76	N	073570	500	144 억	784195	N	N	3668	N	N
89	20240105	130617	57	100.00	KSQ150	기타제조	N	N	N	N	N	7100	80	2	1.14	1499031640	211182	43.88	7030	7220	6960	9120	4920	7020	7098.59	2.72	-10641	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2050	1.53	1.06	12	0.73	4655.00	6723.00	35500	20230414	-80.00	5530	20231212	28.39	7550	-5.96	20240103	6960	2.01	20240105	35500	-80.00	20230414	5530	28.39	20231212	0.76	N	073570	500	144 억	784195	N	N	3668	N	N
90	20240105	120617	57	100.00	KSQ150	기타제조	N	N	N	N	N	7140	120	2	1.71	1279011490	180341	37.47	7030	7220	6960	9120	4920	7020	7092.51	2.72	-1523	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2061	1.53	1.06	12	0.62	4655.00	6723.00	35500	20230414	-79.89	5530	20231212	29.11	7550	-5.43	20240103	6960	2.59	20240105	35500	-79.89	20230414	5530	29.11	20231212	0.76	N	073570	500	144 억	784195	N	N	3668	N	N
91	20240105	110616	57	100.00	KSQ150	기타제조	N	N	N	N	N	7120	100	2	1.42	992994070	140454	29.18	7030	7190	6960	9120	4920	7020	7070.17	2.72	1595	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2055	1.53	1.06	12	0.49	4655.00	6723.00	35500	20230414	-79.94	5530	20231212	28.75	7550	-5.70	20240103	6960	2.30	20240105	35500	-79.94	20230414	5530	28.75	20231212	0.76	N	073570	500	144 억	784195	N	N	3668	N	N
92	20240105	100619	57	100.00	KSQ150	기타제조	N	N	N	N	N	7050	30	2	0.43	630964610	89592	18.62	7030	7110	6960	9120	4920	7020	7042.85	2.72	6696	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2035	1.51	1.05	12	0.31	4655.00	6723.00	35500	20230414	-80.14	5530	20231212	27.49	7550	-6.62	20240103	6960	1.29	20240105	35500	-80.14	20230414	5530	27.49	20231212	0.76	N	073570	500	144 억	784195	N	N	3668	N	N
93	20240105	090617	57	100.00	KSQ150	기타제조	N	N	N	N	N	6990	-30	5	-0.43	116187350	16611	3.45	7030	7030	6960	9120	4920	7020	6993.32	2.72	-2175	7500	7260	7110	6870	6720	7185	6795	144	2100	500	4910	10	1	28867125	2018	1.50	1.04	12	0.06	4655.00	6723.00	35500	20230414	-80.31	5530	20231212	26.40	7550	-7.42	20240103	6960	0.43	20240105	35500	-80.31	20230414	5530	26.40	20231212	0.76	N	073570	500	144 억	784195	N	N	3668	N	N
94	20240104	160614	57	100.00	KSQ150	기타제조	N	N	N	N	N	7020	-450	5	-6.02	3395831310	476816	81.85	7350	7350	6960	9710	5230	7470	7121.95	3.16	-138191	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2026	1.51	1.04	12	1.65	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	7550	-7.02	20240103	6960	0.86	20240104	35500	-80.23	20230414	5530	26.94	20231212	0.75	N	073570	500	144 억	913460	N	N	3668	N	N
95	20240104	150615	57	100.00	KSQ150	기타제조	N	N	N	N	N	7000	-470	5	-6.29	3270346560	458930	78.78	7350	7350	6960	9710	5230	7470	7126.02	3.16	-134938	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2021	1.50	1.04	12	1.59	4655.00	6723.00	35500	20230414	-80.28	5530	20231212	26.58	7550	-7.28	20240103	6960	0.57	20240104	35500	-80.28	20230414	5530	26.58	20231212	0.75	N	073570	500	144 억	913460	N	N	9040	N	N
96	20240104	140616	57	100.00	KSQ150	기타제조	N	N	N	N	N	7030	-440	5	-5.89	2915959100	408272	70.08	7350	7350	6980	9710	5230	7470	7142.19	3.16	-109333	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2029	1.51	1.05	12	1.41	4655.00	6723.00	35500	20230414	-80.20	5530	20231212	27.12	7550	-6.89	20240103	6980	0.72	20240104	35500	-80.20	20230414	5530	27.12	20231212	0.75	N	073570	500	144 억	913460	N	N	9040	N	N
97	20240104	130616	57	100.00	KSQ150	기타제조	N	N	N	N	N	7040	-430	5	-5.76	2679975950	374639	64.31	7350	7350	6980	9710	5230	7470	7153.49	3.16	-95858	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2032	1.51	1.05	12	1.30	4655.00	6723.00	35500	20230414	-80.17	5530	20231212	27.31	7550	-6.75	20240103	6980	0.86	20240104	35500	-80.17	20230414	5530	27.31	20231212	0.75	N	073570	500	144 억	913460	N	N	9040	N	N
98	20240104	120614	57	100.00	KSQ150	기타제조	N	N	N	N	N	7020	-450	5	-6.02	2502244120	349374	59.97	7350	7350	6980	9710	5230	7470	7162.08	3.16	-80413	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2026	1.51	1.04	12	1.21	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	7550	-7.02	20240103	6980	0.57	20240104	35500	-80.23	20230414	5530	26.94	20231212	0.75	N	073570	500	144 억	913460	N	N	9040	N	N
99	20240104	110614	57	100.00	KSQ150	기타제조	N	N	N	N	N	7030	-440	5	-5.89	2111556480	293706	50.42	7350	7350	6990	9710	5230	7470	7189.35	3.16	-57944	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2029	1.51	1.05	12	1.02	4655.00	6723.00	35500	20230414	-80.20	5530	20231212	27.12	7550	-6.89	20240103	6990	0.57	20240104	35500	-80.20	20230414	5530	27.12	20231212	0.75	N	073570	500	144 억	913460	N	N	9040	N	N
100	20240104	100613	57	100.00	KSQ150	기타제조	N	N	N	N	N	7210	-260	5	-3.48	1127841490	155283	26.65	7350	7350	7190	9710	5230	7470	7263.13	3.16	-34348	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2081	1.55	1.07	12	0.54	4655.00	6723.00	35500	20230414	-79.69	5530	20231212	30.38	7550	-4.50	20240103	7040	2.41	20240103	35500	-79.69	20230414	5530	30.38	20231212	0.75	N	073570	500	144 억	913460	N	N	9040	N	N
101	20240104	090616	57	100.00	KSQ150	기타제조	N	N	N	N	N	7290	-180	5	-2.41	324520310	44525	7.64	7350	7350	7190	9710	5230	7470	7288.48	3.16	-11923	7863	7666	7353	7156	6843	7765	7255	144	2240	500	5220	10	1	28867125	2104	1.57	1.08	12	0.15	4655.00	6723.00	35500	20230414	-79.46	5530	20231212	31.83	7550	-3.44	20240103	7040	3.55	20240103	35500	-79.46	20230414	5530	31.83	20231212	0.75	N	073570	500	144 억	913460	N	N	9040	N	N
102	20240103	160613	57	100.00	KSQ150	기타제조	N	N	N	N	N	7470	100	2	1.36	4208414130	578065	55.82	7140	7550	7040	9580	5160	7370	7279.50	3.25	-66244	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2156	1.60	1.11	12	2.00	4655.00	6723.00	35500	20230414	-78.96	5530	20231212	35.08	7550	-1.06	20240103	7040	6.11	20240103	35500	-78.96	20230414	5530	35.08	20231212	0.80	N	073570	500	144 억	938813	N	N	9040	N	N
103	20240103	150612	57	100.00	KSQ150	기타제조	N	N	N	N	N	7400	30	2	0.41	4085108280	561482	54.22	7140	7550	7040	9580	5160	7370	7275.58	3.25	-65943	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2136	1.59	1.10	12	1.95	4655.00	6723.00	35500	20230414	-79.15	5530	20231212	33.82	7550	-1.99	20240103	7040	5.11	20240103	35500	-79.15	20230414	5530	33.82	20231212	0.80	N	073570	500	144 억	938813	N	N	1446	N	N
104	20240103	140610	57	100.00	KSQ150	기타제조	N	N	N	N	N	7400	30	2	0.41	3190544770	441822	42.67	7140	7500	7040	9580	5160	7370	7221.33	3.25	-62324	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2136	1.59	1.10	12	1.53	4655.00	6723.00	35500	20230414	-79.15	5530	20231212	33.82	7500	-1.33	20240103	7040	5.11	20240103	35500	-79.15	20230414	5530	33.82	20231212	0.80	N	073570	500	144 억	938813	N	N	1446	N	N
105	20240103	130612	57	100.00	KSQ150	기타제조	N	N	N	N	N	7330	-40	5	-0.54	2415416350	337087	32.55	7140	7390	7040	9580	5160	7370	7165.56	3.25	-48228	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2116	1.57	1.09	12	1.17	4655.00	6723.00	35500	20230414	-79.35	5530	20231212	32.55	7480	-2.01	20240102	7040	4.12	20240103	35500	-79.35	20230414	5530	32.55	20231212	0.80	N	073570	500	144 억	938813	N	N	1446	N	N
106	20240103	120615	57	100.00	KSQ150	기타제조	N	N	N	N	N	7220	-150	5	-2.04	1905535350	267405	25.82	7140	7260	7040	9580	5160	7370	7126.02	3.25	-37924	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2084	1.55	1.07	12	0.93	4655.00	6723.00	35500	20230414	-79.66	5530	20231212	30.56	7480	-3.48	20240102	7040	2.56	20240103	35500	-79.66	20230414	5530	30.56	20231212	0.80	N	073570	500	144 억	938813	N	N	1446	N	N
107	20240103	110611	57	100.00	KSQ150	기타제조	N	N	N	N	N	7170	-200	5	-2.71	1706142970	239687	23.15	7140	7260	7040	9580	5160	7370	7118.21	3.25	-33109	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2070	1.54	1.07	12	0.83	4655.00	6723.00	35500	20230414	-79.80	5530	20231212	29.66	7480	-4.14	20240102	7040	1.85	20240103	35500	-79.80	20230414	5530	29.66	20231212	0.80	N	073570	500	144 억	938813	N	N	1446	N	N
108	20240103	100612	57	100.00	KSQ150	기타제조	N	N	N	N	N	7080	-290	5	-3.93	1309497710	184094	17.78	7140	7260	7040	9580	5160	7370	7113.20	3.25	-27367	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2044	1.52	1.05	12	0.64	4655.00	6723.00	35500	20230414	-80.06	5530	20231212	28.03	7480	-5.35	20240102	7040	0.57	20240103	35500	-80.06	20230414	5530	28.03	20231212	0.80	N	073570	500	144 억	938813	N	N	1446	N	N
109	20240103	090611	57	100.00	KSQ150	기타제조	N	N	N	N	N	7110	-260	5	-3.53	354364080	49883	4.82	7140	7200	7040	9580	5160	7370	7103.88	3.25	-7137	7723	7546	7303	7126	6883	7635	7215	144	2210	500	5150	10	1	28867125	2052	1.53	1.06	12	0.17	4655.00	6723.00	35500	20230414	-79.97	5530	20231212	28.57	7480	-4.95	20240102	7040	0.99	20240103	35500	-79.97	20230414	5530	28.57	20231212	0.80	N	073570	500	144 억	938813	N	N	1446	N	N
110	20240102	160611	57	100.00	KSQ150	기타제조	N	N	N	N	N	7370	350	2	4.99	7504561820	1029873	188.97	7100	7480	7060	9120	4920	7020	7286.76	3.23	8553	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2128	1.58	1.10	12	3.57	4655.00	6723.00	35500	20230414	-79.24	5530	20231212	33.27	7480	-1.47	20240102	7060	4.39	20240102	35500	-79.24	20230414	5530	33.27	20231212	0.77	N	073570	500	144 억	931676	N	N	1377	N	N
111	20240102	150610	57	100.00	KSQ150	기타제조	N	N	N	N	N	7370	350	2	4.99	7173334100	984936	180.73	7100	7480	7060	9120	4920	7020	7283.05	3.23	9351	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2128	1.58	1.10	12	3.41	4655.00	6723.00	35500	20230414	-79.24	5530	20231212	33.27	7480	-1.47	20240102	7060	4.39	20240102	35500	-79.24	20230414	5530	33.27	20231212	0.77	N	073570	500	144 억	931676	N	N	6175	N	N
112	20240102	140611	57	100.00	KSQ150	기타제조	N	N	N	N	N	7320	300	2	4.27	5898360800	812338	149.06	7100	7400	7060	9120	4920	7020	7260.97	3.23	2141	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2113	1.57	1.09	12	2.81	4655.00	6723.00	35500	20230414	-79.38	5530	20231212	32.37	7400	-1.08	20240102	7060	3.68	20240102	35500	-79.38	20230414	5530	32.37	20231212	0.77	N	073570	500	144 억	931676	N	N	6175	N	N
113	20240102	130607	57	100.00	KSQ150	기타제조	N	N	N	N	N	7330	310	2	4.42	5341605310	735965	135.04	7100	7400	7060	9120	4920	7020	7257.96	3.23	9853	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2116	1.57	1.09	12	2.55	4655.00	6723.00	35500	20230414	-79.35	5530	20231212	32.55	7400	-0.95	20240102	7060	3.82	20240102	35500	-79.35	20230414	5530	32.55	20231212	0.77	N	073570	500	144 억	931676	N	N	6175	N	N
114	20240102	120608	57	100.00	KSQ150	기타제조	N	N	N	N	N	7270	250	2	3.56	4310677470	595383	109.25	7100	7380	7060	9120	4920	7020	7240.18	3.23	15594	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2099	1.56	1.08	12	2.06	4655.00	6723.00	35500	20230414	-79.52	5530	20231212	31.46	7380	-1.49	20240102	7060	2.97	20240102	35500	-79.52	20230414	5530	31.46	20231212	0.77	N	073570	500	144 억	931676	N	N	6175	N	N
115	20240102	110608	57	100.00	KSQ150	기타제조	N	N	N	N	N	7190	170	2	2.42	3610903300	498831	91.53	7100	7380	7060	9120	4920	7020	7238.73	3.23	11448	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2076	1.54	1.07	12	1.73	4655.00	6723.00	35500	20230414	-79.75	5530	20231212	30.02	7380	-2.57	20240102	7060	1.84	20240102	35500	-79.75	20230414	5530	30.02	20231212	0.77	N	073570	500	144 억	931676	N	N	6175	N	N
116	20240102	100601	57	100.00	KSQ150	기타제조	N	N	N	N	N	7210	190	2	2.71	609080830	85206	15.63	7100	7250	7060	9120	4920	7020	7148.33	3.23	26309	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2081	1.55	1.07	12	0.30	4655.00	6723.00	35500	20230414	-79.69	5530	20231212	30.38	7250	-0.55	20240102	7060	2.12	20240102	35500	-79.69	20230414	5530	30.38	20231212	0.77	N	073570	500	144 억	931676	N	N	6175	N	N
117	20240102	090554	57	100.00	KSQ150	기타제조	N	N	N	N	N	7020	0	3	0.00	0	0	0.00	0	0	0	9120	4920	7020	0.00	3.23	0	7360	7190	6930	6760	6500	7275	6845	144	2100	500	4910	10	1	28867125	2026	1.51	1.04	12	0.00	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	0	0.00	0	0	0.00	0	35500	-80.23	20230414	5530	26.94	20231212	0.77	N	073570	500	144 억	931676	N	N	6175	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History