KissMeData/215200/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	newHighLowPriceClassCode	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	160857	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	51800	-1500	5	-2.81	8327799500	160738	99.93	52900	53100	51200	69200	37400	53300	51809.78	23.08	0	47120	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6144	5.93	1.45	12	1.36	8734.00	35693.00	95000	20220726	-45.47	51200	20230630	1.17	81800	-36.67	20230109	51200	1.17	20230630	95000	-45.47	20220726	51200	1.17	20230630	1.48	Y	215200	100	11 억	2737372	N	N	1425	N	N
3	20230630	150900	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	51600	-1700	5	-3.19	8002616300	154443	96.02	52900	53100	51200	69200	37400	53300	51815.99	23.08	0	46846	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6121	5.91	1.45	12	1.30	8734.00	35693.00	95000	20220726	-45.68	51200	20230630	0.78	81800	-36.92	20230109	51200	0.78	20230630	95000	-45.68	20220726	51200	0.78	20230630	1.48	Y	215200	100	11 억	2737372	N	N	10863	N	N
4	20230630	140858	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	51600	-1700	5	-3.19	6772022000	130579	81.18	52900	53100	51200	69200	37400	53300	51861.49	23.08	0	43184	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6121	5.91	1.45	12	1.10	8734.00	35693.00	95000	20220726	-45.68	51200	20230630	0.78	81800	-36.92	20230109	51200	0.78	20230630	95000	-45.68	20220726	51200	0.78	20230630	1.48	Y	215200	100	11 억	2737372	N	N	10863	N	N
5	20230630	130858	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	51600	-1700	5	-3.19	5952324000	114685	71.30	52900	53100	51200	69200	37400	53300	51901.50	23.08	0	38460	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6121	5.91	1.45	12	0.97	8734.00	35693.00	95000	20220726	-45.68	51200	20230630	0.78	81800	-36.92	20230109	51200	0.78	20230630	95000	-45.68	20220726	51200	0.78	20230630	1.48	Y	215200	100	11 억	2737372	N	N	10863	N	N
6	20230630	120855	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	52000	-1300	5	-2.44	4562681400	87838	54.61	52900	53100	51200	69200	37400	53300	51944.28	23.08	0	25387	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6168	5.95	1.46	12	0.74	8734.00	35693.00	95000	20220726	-45.26	51200	20230630	1.56	81800	-36.43	20230109	51200	1.56	20230630	95000	-45.26	20220726	51200	1.56	20230630	1.48	Y	215200	100	11 억	2737372	N	N	10863	N	N
7	20230630	110858	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	52100	-1200	5	-2.25	3111943000	59930	37.26	52900	53100	51200	69200	37400	53300	51926.30	23.08	0	13919	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6180	5.97	1.46	12	0.51	8734.00	35693.00	95000	20220726	-45.16	51200	20230630	1.76	81800	-36.31	20230109	51200	1.76	20230630	95000	-45.16	20220726	51200	1.76	20230630	1.48	Y	215200	100	11 억	2737372	N	N	10863	N	N
8	20230630	100858	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	52300	-1000	5	-1.88	1766294800	34120	21.21	52900	53100	51200	69200	37400	53300	51767.14	23.08	0	5034	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6204	5.99	1.47	12	0.29	8734.00	35693.00	95000	20220726	-44.95	51200	20230630	2.15	81800	-36.06	20230109	51200	2.15	20230630	95000	-44.95	20220726	51200	2.15	20230630	1.48	Y	215200	100	11 억	2737372	N	N	10863	N	N
9	20230630	090858	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	51900	-1400	5	-2.63	316308800	6062	3.77	52900	53100	51900	69200	37400	53300	52178.95	23.08	0	1207	57566	55432	53666	51532	49766	54550	50650	12	15900	100	40500	100	1	11861880	6156	5.94	1.45	12	0.05	8734.00	35693.00	95000	20220726	-45.37	51900	20230630	0.00	81800	-36.55	20230109	51900	0.00	20230630	95000	-45.37	20220726	51900	0.00	20230630	1.48	Y	215200	100	11 억	2737372	N	N	10863	N	N
10	20230629	160853	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	53300	-2900	5	-5.16	8558400700	160792	242.53	55100	55800	51900	73000	39400	56200	53226.53	23.39	0	-36609	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6322	6.10	1.49	12	1.36	8734.00	35693.00	95000	20220726	-43.89	51900	20230629	2.70	81800	-34.84	20230109	51900	2.70	20230629	95000	-43.89	20220726	51900	2.70	20230629	1.38	Y	215200	100	11 억	2774585	N	N	10863	N	N
11	20230629	150853	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	53000	-3200	5	-5.69	8311994700	156148	235.52	55100	55800	51900	73000	39400	56200	53231.52	23.39	0	-36333	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6287	6.07	1.48	12	1.32	8734.00	35693.00	95000	20220726	-44.21	51900	20230629	2.12	81800	-35.21	20230109	51900	2.12	20230629	95000	-44.21	20220726	51900	2.12	20230629	1.38	Y	215200	100	11 억	2774585	N	N	7725	N	N
12	20230629	140850	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	53200	-3000	5	-5.34	7534361800	141495	213.42	55100	55800	51900	73000	39400	56200	53248.25	23.39	0	-37631	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6311	6.09	1.49	12	1.19	8734.00	35693.00	95000	20220726	-44.00	51900	20230629	2.50	81800	-34.96	20230109	51900	2.50	20230629	95000	-44.00	20220726	51900	2.50	20230629	1.38	Y	215200	100	11 억	2774585	N	N	7725	N	N
13	20230629	130850	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	53500	-2700	5	-4.80	6975401500	131023	197.63	55100	55800	51900	73000	39400	56200	53237.99	23.39	0	-35001	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6346	6.13	1.50	12	1.10	8734.00	35693.00	95000	20220726	-43.68	51900	20230629	3.08	81800	-34.60	20230109	51900	3.08	20230629	95000	-43.68	20220726	51900	3.08	20230629	1.38	Y	215200	100	11 억	2774585	N	N	7725	N	N
14	20230629	120854	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	53000	-3200	5	-5.69	6293728900	118286	178.42	55100	55800	51900	73000	39400	56200	53207.72	23.39	0	-34214	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6287	6.07	1.48	12	1.00	8734.00	35693.00	95000	20220726	-44.21	51900	20230629	2.12	81800	-35.21	20230109	51900	2.12	20230629	95000	-44.21	20220726	51900	2.12	20230629	1.38	Y	215200	100	11 억	2774585	N	N	7725	N	N
15	20230629	110855	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	53400	-2800	5	-4.98	5267687800	99137	149.53	55100	55800	51900	73000	39400	56200	53135.44	23.39	0	-29458	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6334	6.11	1.50	12	0.84	8734.00	35693.00	95000	20220726	-43.79	51900	20230629	2.89	81800	-34.72	20230109	51900	2.89	20230629	95000	-43.79	20220726	51900	2.89	20230629	1.38	Y	215200	100	11 억	2774585	N	N	7725	N	N
16	20230629	100857	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	52200	-4000	5	-7.12	2895758900	53943	81.36	55100	55800	52000	73000	39400	56200	53681.83	23.39	0	-18565	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6192	5.98	1.46	12	0.45	8734.00	35693.00	95000	20220726	-45.05	52000	20230629	0.38	81800	-36.19	20230109	52000	0.38	20230629	95000	-45.05	20220726	52000	0.38	20230629	1.38	Y	215200	100	11 억	2774585	N	N	7725	N	N
17	20230629	090812	55	30.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	53700	-2500	5	-4.45	829530100	15298	23.07	55100	55800	53500	73000	39400	56200	54224.74	23.39	0	-5102	58733	57466	56733	55466	54733	57100	55100	12	16800	100	42710	100	1	11861880	6370	6.15	1.50	12	0.13	8734.00	35693.00	95000	20220726	-43.47	53500	20230629	0.37	81800	-34.35	20230109	53500	0.37	20230629	95000	-43.47	20220726	53500	0.37	20230629	1.38	Y	215200	100	11 억	2774585	N	N	7725	N	N
18	20230628	160842	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56200	-600	5	-1.06	3746179300	66127	128.98	58000	58000	56000	73800	39800	56800	56651.42	23.22	0	-3239	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6666	6.43	1.57	12	0.56	8734.00	35693.00	95000	20220726	-40.84	54700	20230410	2.74	81800	-31.30	20230109	54700	2.74	20230410	95000	-40.84	20220726	54700	2.74	20230410	1.38	Y	215200	100	11 억	2754292	N	N	7723	N	N
19	20230628	150849	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56100	-700	5	-1.23	3604487300	63604	124.06	58000	58000	56000	73800	39800	56800	56670.76	23.22	0	-3305	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6655	6.42	1.57	12	0.54	8734.00	35693.00	95000	20220726	-40.95	54700	20230410	2.56	81800	-31.42	20230109	54700	2.56	20230410	95000	-40.95	20220726	54700	2.56	20230410	1.38	Y	215200	100	11 억	2754292	N	N	6711	N	N
20	20230628	140847	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56500	-300	5	-0.53	3021396400	53260	103.88	58000	58000	56200	73800	39800	56800	56729.19	23.22	0	-5497	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6702	6.47	1.58	12	0.45	8734.00	35693.00	95000	20220726	-40.53	54700	20230410	3.29	81800	-30.93	20230109	54700	3.29	20230410	95000	-40.53	20220726	54700	3.29	20230410	1.38	Y	215200	100	11 억	2754292	N	N	6711	N	N
21	20230628	130847	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56700	-100	5	-0.18	2353449500	41440	80.83	58000	58000	56300	73800	39800	56800	56791.74	23.22	0	-5048	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6726	6.49	1.59	12	0.35	8734.00	35693.00	95000	20220726	-40.32	54700	20230410	3.66	81800	-30.68	20230109	54700	3.66	20230410	95000	-40.32	20220726	54700	3.66	20230410	1.38	Y	215200	100	11 억	2754292	N	N	6711	N	N
22	20230628	120858	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56700	-100	5	-0.18	1623490400	28520	55.63	58000	58000	56300	73800	39800	56800	56924.63	23.22	0	-6711	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6726	6.49	1.59	12	0.24	8734.00	35693.00	95000	20220726	-40.32	54700	20230410	3.66	81800	-30.68	20230109	54700	3.66	20230410	95000	-40.32	20220726	54700	3.66	20230410	1.38	Y	215200	100	11 억	2754292	N	N	6711	N	N
23	20230628	110853	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	57100	300	2	0.53	1308857900	22972	44.81	58000	58000	56300	73800	39800	56800	56976.23	23.22	0	-5165	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6773	6.54	1.60	12	0.19	8734.00	35693.00	95000	20220726	-39.89	54700	20230410	4.39	81800	-30.20	20230109	54700	4.39	20230410	95000	-39.89	20220726	54700	4.39	20230410	1.38	Y	215200	100	11 억	2754292	N	N	6711	N	N
24	20230628	100854	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	57100	300	2	0.53	893849900	15731	30.68	58000	58000	56300	73800	39800	56800	56820.92	23.22	0	-4287	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6773	6.54	1.60	12	0.13	8734.00	35693.00	95000	20220726	-39.89	54700	20230410	4.39	81800	-30.20	20230109	54700	4.39	20230410	95000	-39.89	20220726	54700	4.39	20230410	1.38	Y	215200	100	11 억	2754292	N	N	6711	N	N
25	20230628	090850	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56900	100	2	0.18	185058700	3240	6.32	58000	58000	56400	73800	39800	56800	57116.88	23.22	0	-1344	59266	58032	56766	55532	54266	58650	56150	12	17000	100	43160	100	1	11861880	6749	6.51	1.59	12	0.03	8734.00	35693.00	95000	20220726	-40.11	54700	20230410	4.02	81800	-30.44	20230109	54700	4.02	20230410	95000	-40.11	20220726	54700	4.02	20230410	1.38	Y	215200	100	11 억	2754292	N	N	6711	N	N
26	20230627	160848	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56800	1000	2	1.79	2898782300	51256	63.11	55500	58000	55500	72500	39100	55800	56554.98	23.17	0	-1168	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6738	6.50	1.59	12	0.43	8734.00	35693.00	95000	20220726	-40.21	54700	20230410	3.84	81800	-30.56	20230109	54700	3.84	20230410	95000	-40.21	20220726	54700	3.84	20230410	1.36	Y	215200	100	11 억	2748422	N	N	6711	N	N
27	20230627	150854	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56000	200	2	0.36	2754913900	48705	59.97	55500	58000	55500	72500	39100	55800	56563.27	23.17	0	-2185	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6643	6.41	1.57	12	0.41	8734.00	35693.00	95000	20220726	-41.05	54700	20230410	2.38	81800	-31.54	20230109	54700	2.38	20230410	95000	-41.05	20220726	54700	2.38	20230410	1.36	Y	215200	100	11 억	2748422	N	N	7844	N	N
28	20230627	140904	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56400	600	2	1.08	2015078100	35520	43.74	55500	58000	55500	72500	39100	55800	56730.80	23.17	0	-2086	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6690	6.46	1.58	12	0.30	8734.00	35693.00	95000	20220726	-40.63	54700	20230410	3.11	81800	-31.05	20230109	54700	3.11	20230410	95000	-40.63	20220726	54700	3.11	20230410	1.36	Y	215200	100	11 억	2748422	N	N	7844	N	N
29	20230627	130901	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56600	800	2	1.43	1650973800	29051	35.77	55500	58000	55500	72500	39100	55800	56830.19	23.17	0	-1917	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6714	6.48	1.59	12	0.24	8734.00	35693.00	95000	20220726	-40.42	54700	20230410	3.47	81800	-30.81	20230109	54700	3.47	20230410	95000	-40.42	20220726	54700	3.47	20230410	1.36	Y	215200	100	11 억	2748422	N	N	7844	N	N
30	20230627	120903	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56900	1100	2	1.97	1495032600	26306	32.39	55500	58000	55500	72500	39100	55800	56832.38	23.17	0	-1174	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6749	6.51	1.59	12	0.22	8734.00	35693.00	95000	20220726	-40.11	54700	20230410	4.02	81800	-30.44	20230109	54700	4.02	20230410	95000	-40.11	20220726	54700	4.02	20230410	1.36	Y	215200	100	11 억	2748422	N	N	7844	N	N
31	20230627	110911	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	57000	1200	2	2.15	1262296300	22219	27.36	55500	58000	55500	72500	39100	55800	56811.57	23.17	0	-494	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6761	6.53	1.60	12	0.19	8734.00	35693.00	95000	20220726	-40.00	54700	20230410	4.20	81800	-30.32	20230109	54700	4.20	20230410	95000	-40.00	20220726	54700	4.20	20230410	1.36	Y	215200	100	11 억	2748422	N	N	7844	N	N
32	20230627	100844	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56500	700	2	1.25	732207900	12950	15.95	55500	57500	55500	72500	39100	55800	56541.15	23.17	0	-194	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6702	6.47	1.58	12	0.11	8734.00	35693.00	95000	20220726	-40.53	54700	20230410	3.29	81800	-30.93	20230109	54700	3.29	20230410	95000	-40.53	20220726	54700	3.29	20230410	1.36	Y	215200	100	11 억	2748422	N	N	7844	N	N
33	20230627	090849	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	57500	1700	2	3.05	193425100	3429	4.22	55500	57500	55500	72500	39100	55800	56408.60	23.17	0	1041	57733	56766	56033	55066	54333	56400	54700	12	16700	100	42400	100	1	11861880	6821	6.58	1.61	12	0.03	8734.00	35693.00	95000	20220726	-39.47	54700	20230410	5.12	81800	-29.71	20230109	54700	5.12	20230410	95000	-39.47	20220726	54700	5.12	20230410	1.36	Y	215200	100	11 억	2748422	N	N	7844	N	N
34	20230626	160848	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55800	-1200	5	-2.11	4541592900	81069	184.76	57000	57000	55300	74100	39900	57000	56021.68	22.98	0	3459	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6619	6.39	1.56	12	0.68	8734.00	35693.00	95000	20220726	-41.26	54700	20230410	2.01	81800	-31.78	20230109	54700	2.01	20230410	95000	-41.26	20220726	54700	2.01	20230410	1.36	Y	215200	100	11 억	2726413	N	N	7844	N	N
35	20230626	150853	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56000	-1000	5	-1.75	4340195800	77466	176.55	57000	57000	55300	74100	39900	57000	56027.11	22.98	0	2099	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6643	6.41	1.57	12	0.65	8734.00	35693.00	95000	20220726	-41.05	54700	20230410	2.38	81800	-31.54	20230109	54700	2.38	20230410	95000	-41.05	20220726	54700	2.38	20230410	1.36	Y	215200	100	11 억	2726413	N	N	9433	N	N
36	20230626	140852	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56000	-1000	5	-1.75	3397388100	60593	138.10	57000	57000	55300	74100	39900	57000	56068.99	22.98	0	2639	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6643	6.41	1.57	12	0.51	8734.00	35693.00	95000	20220726	-41.05	54700	20230410	2.38	81800	-31.54	20230109	54700	2.38	20230410	95000	-41.05	20220726	54700	2.38	20230410	1.36	Y	215200	100	11 억	2726413	N	N	9433	N	N
37	20230626	130846	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56200	-800	5	-1.40	2852408500	50878	115.96	57000	57000	55300	74100	39900	57000	56063.69	22.98	0	989	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6666	6.43	1.57	12	0.43	8734.00	35693.00	95000	20220726	-40.84	54700	20230410	2.74	81800	-31.30	20230109	54700	2.74	20230410	95000	-40.84	20220726	54700	2.74	20230410	1.36	Y	215200	100	11 억	2726413	N	N	9433	N	N
38	20230626	120847	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55900	-1100	5	-1.93	2320712500	41399	94.35	57000	57000	55300	74100	39900	57000	56057.21	22.98	0	-1734	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6631	6.40	1.57	12	0.35	8734.00	35693.00	95000	20220726	-41.16	54700	20230410	2.19	81800	-31.66	20230109	54700	2.19	20230410	95000	-41.16	20220726	54700	2.19	20230410	1.36	Y	215200	100	11 억	2726413	N	N	9433	N	N
39	20230626	110846	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56100	-900	5	-1.58	1665834400	29682	67.65	57000	57000	55300	74100	39900	57000	56122.71	22.98	0	-3934	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6655	6.42	1.57	12	0.25	8734.00	35693.00	95000	20220726	-40.95	54700	20230410	2.56	81800	-31.42	20230109	54700	2.56	20230410	95000	-40.95	20220726	54700	2.56	20230410	1.36	Y	215200	100	11 억	2726413	N	N	9433	N	N
40	20230626	100847	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56100	-900	5	-1.58	926836600	16522	37.66	57000	57000	55300	74100	39900	57000	56097.12	22.98	0	-5029	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6655	6.42	1.57	12	0.14	8734.00	35693.00	95000	20220726	-40.95	54700	20230410	2.56	81800	-31.42	20230109	54700	2.56	20230410	95000	-40.95	20220726	54700	2.56	20230410	1.36	Y	215200	100	11 억	2726413	N	N	9433	N	N
41	20230626	090850	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	55500	-1500	5	-2.63	252205400	4506	10.27	57000	57000	55400	74100	39900	57000	55971.02	22.98	0	-2107	58533	57766	57233	56466	55933	57500	56200	12	17100	100	43320	100	1	11861880	6583	6.35	1.55	12	0.04	8734.00	35693.00	95000	20220726	-41.58	54700	20230410	1.46	81800	-32.15	20230109	54700	1.46	20230410	95000	-41.58	20220726	54700	1.46	20230410	1.36	Y	215200	100	11 억	2726413	N	N	9433	N	N
42	20230623	181958	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	57000	-800	5	-1.38	2502729000	43877	69.17	57400	58000	56700	75100	40500	57800	57039.96	22.93	176	-3509	60533	59166	58433	57066	56333	58800	56700	12	17300	100	43920	100	1	11861880	6761	6.53	1.60	12	0.37	8734.00	35693.00	95000	20220726	-40.00	54700	20230410	4.20	81800	-30.32	20230109	54700	4.20	20230410	95000	-40.00	20220726	54700	4.20	20230410	1.34	Y	215200	100	11 억	2719368	N	N	9433	N	N
43	20230623	140712	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	56900	-900	5	-1.56	2057624500	36056	56.84	57400	58000	56700	75100	40500	57800	57067.46	22.93	176	-2373	60533	59166	58433	57066	56333	58800	56700	12	17300	100	43920	100	1	11861880	6749	6.51	1.59	12	0.30	8734.00	35693.00	95000	20220726	-40.11	54700	20230410	4.02	81800	-30.44	20230109	54700	4.02	20230410	95000	-40.11	20220726	54700	4.02	20230410	1.34	Y	215200	100	11 억	2719368	N	N	6327	N	N
44	20230622	160713	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	57800	-600	5	-1.03	3684932700	63226	71.75	58400	59800	57700	75900	40900	58400	58282.61	23.01	0	-816	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6856	6.62	1.62	12	0.53	8734.00	35693.00	95000	20220726	-39.16	54700	20230410	5.67	81800	-29.34	20230109	54700	5.67	20230410	95000	-39.16	20220726	54700	5.67	20230410	1.33	Y	215200	100	11 억	2728975	N	N	6292	N	N
45	20230622	150239	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	57800	-600	5	-1.03	3470001000	59506	67.53	58400	59800	57700	75900	40900	58400	58313.46	23.01	0	-1497	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6856	6.62	1.62	12	0.50	8734.00	35693.00	95000	20220726	-39.16	54700	20230410	5.67	81800	-29.34	20230109	54700	5.67	20230410	95000	-39.16	20220726	54700	5.67	20230410	1.33	Y	215200	100	11 억	2728975	N	N	14197	N	N
46	20230622	140727	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58400	0	3	0.00	2827837700	48425	54.95	58400	59800	57700	75900	40900	58400	58396.24	23.01	0	-2420	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6927	6.69	1.64	12	0.41	8734.00	35693.00	95000	20220726	-38.53	54700	20230410	6.76	81800	-28.61	20230109	54700	6.76	20230410	95000	-38.53	20220726	54700	6.76	20230410	1.33	Y	215200	100	11 억	2728975	N	N	14197	N	N
47	20230622	130615	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58300	-100	5	-0.17	2391152900	40942	46.46	58400	59800	57700	75900	40900	58400	58403.42	23.01	0	-1839	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6915	6.68	1.63	12	0.35	8734.00	35693.00	95000	20220726	-38.63	54700	20230410	6.58	81800	-28.73	20230109	54700	6.58	20230410	95000	-38.63	20220726	54700	6.58	20230410	1.33	Y	215200	100	11 억	2728975	N	N	14197	N	N
48	20230622	120922	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58400	0	3	0.00	2008155200	34367	39.00	58400	59800	57700	75900	40900	58400	58432.66	23.01	0	-1046	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6927	6.69	1.64	12	0.29	8734.00	35693.00	95000	20220726	-38.53	54700	20230410	6.76	81800	-28.61	20230109	54700	6.76	20230410	95000	-38.53	20220726	54700	6.76	20230410	1.33	Y	215200	100	11 억	2728975	N	N	14197	N	N
49	20230622	110850	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58000	-400	5	-0.68	1518499600	25941	29.44	58400	59800	57900	75900	40900	58400	58536.66	23.01	0	-27	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6880	6.64	1.62	12	0.22	8734.00	35693.00	95000	20220726	-38.95	54700	20230410	6.03	81800	-29.10	20230109	54700	6.03	20230410	95000	-38.95	20220726	54700	6.03	20230410	1.33	Y	215200	100	11 억	2728975	N	N	14197	N	N
50	20230622	100542	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58600	200	2	0.34	823674200	14030	15.92	58400	59800	57900	75900	40900	58400	58708.07	23.01	0	2194	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6951	6.71	1.64	12	0.12	8734.00	35693.00	95000	20220726	-38.32	54700	20230410	7.13	81800	-28.36	20230109	54700	7.13	20230410	95000	-38.32	20220726	54700	7.13	20230410	1.33	Y	215200	100	11 억	2728975	N	N	14197	N	N
51	20230622	090746	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58400	0	3	0.00	164958000	2836	3.22	58400	58800	57900	75900	40900	58400	58165.73	23.01	0	409	61933	60166	58833	57066	55733	59500	56400	12	17500	100	44380	100	1	11861880	6927	6.69	1.64	12	0.02	8734.00	35693.00	95000	20220726	-38.53	54700	20230410	6.76	81800	-28.61	20230109	54700	6.76	20230410	95000	-38.53	20220726	54700	6.76	20230410	1.33	Y	215200	100	11 억	2728975	N	N	14197	N	N
52	20230621	160305	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58400	-1000	5	-1.68	5051255000	85961	78.97	58500	60600	57500	77200	41600	59400	58762.59	23.04	220	4149	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6927	6.69	1.64	12	0.72	8734.00	35693.00	95000	20220726	-38.53	54700	20230410	6.76	81800	-28.61	20230109	54700	6.76	20230410	95000	-38.53	20220726	54700	6.76	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14197	N	N
53	20230621	150503	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58500	-900	5	-1.52	4730026200	80468	73.92	58500	60600	57500	77200	41600	59400	58781.46	23.04	220	3778	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6939	6.70	1.64	12	0.68	8734.00	35693.00	95000	20220726	-38.42	54700	20230410	6.95	81800	-28.48	20230109	54700	6.95	20230410	95000	-38.42	20220726	54700	6.95	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14467	N	N
54	20230621	140948	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58600	-800	5	-1.35	4121641000	70083	64.38	58500	60600	57500	77200	41600	59400	58810.85	23.04	220	4678	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6951	6.71	1.64	12	0.59	8734.00	35693.00	95000	20220726	-38.32	54700	20230410	7.13	81800	-28.36	20230109	54700	7.13	20230410	95000	-38.32	20220726	54700	7.13	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14467	N	N
55	20230621	130104	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59000	-400	5	-0.67	3521185300	59905	55.03	58500	60600	57500	77200	41600	59400	58779.49	23.04	220	4439	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6999	6.76	1.65	12	0.51	8734.00	35693.00	95000	20220726	-37.89	54700	20230410	7.86	81800	-27.87	20230109	54700	7.86	20230410	95000	-37.89	20220726	54700	7.86	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14467	N	N
56	20230621	120955	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58800	-600	5	-1.01	3044782500	51843	47.63	58500	60600	57500	77200	41600	59400	58730.83	23.04	220	5286	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6975	6.73	1.65	12	0.44	8734.00	35693.00	95000	20220726	-38.11	54700	20230410	7.50	81800	-28.12	20230109	54700	7.50	20230410	95000	-38.11	20220726	54700	7.50	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14467	N	N
57	20230621	110944	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58800	-600	5	-1.01	2028276900	34738	31.91	58500	59100	57500	77200	41600	59400	58387.84	23.04	220	5080	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6975	6.73	1.65	12	0.29	8734.00	35693.00	95000	20220726	-38.11	54700	20230410	7.50	81800	-28.12	20230109	54700	7.50	20230410	95000	-38.11	20220726	54700	7.50	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14467	N	N
58	20230621	100445	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58300	-1100	5	-1.85	1347475200	23112	21.23	58500	59000	57500	77200	41600	59400	58301.97	23.04	220	2182	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6915	6.68	1.63	12	0.19	8734.00	35693.00	95000	20220726	-38.63	54700	20230410	6.58	81800	-28.73	20230109	54700	6.58	20230410	95000	-38.63	20220726	54700	6.58	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14467	N	N
59	20230621	090522	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	58900	-500	5	-0.84	137830600	2348	2.16	58500	59000	58400	77200	41600	59400	58701.28	23.04	220	909	61933	60666	59733	58466	57533	60200	58000	12	17800	100	45140	100	1	11861880	6987	6.74	1.65	12	0.02	8734.00	35693.00	95000	20220726	-38.00	54700	20230410	7.68	81800	-28.00	20230109	54700	7.68	20230410	95000	-38.00	20220726	54700	7.68	20230410	1.29	Y	215200	100	11 억	2732773	N	N	14467	N	N
60	20230620	160943	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59400	-1200	5	-1.98	5899519600	99315	155.80	60600	61000	58800	78700	42500	60600	59402.10	22.79	352	23622	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	7046	6.80	1.66	12	0.84	8734.00	35693.00	95000	20220726	-37.47	54700	20230410	8.59	81800	-27.38	20230109	54700	8.59	20230410	95000	-37.47	20220726	54700	8.59	20230410	1.29	Y	215200	100	11 억	2702785	N	N	14467	N	N
61	20230620	150332	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59300	-1300	5	-2.15	5547010900	93366	146.47	60600	61000	58800	78700	42500	60600	59411.47	22.79	352	21815	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	7034	6.79	1.66	12	0.79	8734.00	35693.00	95000	20220726	-37.58	54700	20230410	8.41	81800	-27.51	20230109	54700	8.41	20230410	95000	-37.58	20220726	54700	8.41	20230410	1.29	Y	215200	100	11 억	2702785	N	N	6910	N	N
62	20230620	140912	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59400	-1200	5	-1.98	4527825400	76203	119.54	60600	61000	58800	78700	42500	60600	59417.94	22.79	352	14221	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	7046	6.80	1.66	12	0.64	8734.00	35693.00	95000	20220726	-37.47	54700	20230410	8.59	81800	-27.38	20230109	54700	8.59	20230410	95000	-37.47	20220726	54700	8.59	20230410	1.29	Y	215200	100	11 억	2702785	N	N	6910	N	N
63	20230620	130247	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59300	-1300	5	-2.15	3641772600	61348	96.24	60600	61000	58800	78700	42500	60600	59362.53	22.79	352	8864	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	7034	6.79	1.66	12	0.52	8734.00	35693.00	95000	20220726	-37.58	54700	20230410	8.41	81800	-27.51	20230109	54700	8.41	20230410	95000	-37.58	20220726	54700	8.41	20230410	1.29	Y	215200	100	11 억	2702785	N	N	6910	N	N
64	20230620	120707	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59000	-1600	5	-2.64	3052297900	51375	80.59	60600	61000	58800	78700	42500	60600	59412.12	22.79	352	4548	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	6999	6.76	1.65	12	0.43	8734.00	35693.00	95000	20220726	-37.89	54700	20230410	7.86	81800	-27.87	20230109	54700	7.86	20230410	95000	-37.89	20220726	54700	7.86	20230410	1.29	Y	215200	100	11 억	2702785	N	N	6910	N	N
65	20230620	111006	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59200	-1400	5	-2.31	2221730700	37302	58.52	60600	61000	59000	78700	42500	60600	59560.63	22.79	352	2414	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	7022	6.78	1.66	12	0.31	8734.00	35693.00	95000	20220726	-37.68	54700	20230410	8.23	81800	-27.63	20230109	54700	8.23	20230410	95000	-37.68	20220726	54700	8.23	20230410	1.29	Y	215200	100	11 억	2702785	N	N	6910	N	N
66	20230620	100151	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	59300	-1300	5	-2.15	1048391900	17513	27.47	60600	61000	59100	78700	42500	60600	59863.64	22.79	352	924	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	7034	6.79	1.66	12	0.15	8734.00	35693.00	95000	20220726	-37.58	54700	20230410	8.41	81800	-27.51	20230109	54700	8.41	20230410	95000	-37.58	20220726	54700	8.41	20230410	1.29	Y	215200	100	11 억	2702785	N	N	6910	N	N
67	20230620	090345	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60600	0	3	0.00	31779100	525	0.82	60600	61000	60300	78700	42500	60600	60531.62	22.79	352	239	62133	61366	60733	59966	59333	61050	59650	12	18100	100	46050	100	1	11861880	7188	6.94	1.70	12	0.00	8734.00	35693.00	95000	20220726	-36.21	54700	20230410	10.79	81800	-25.92	20230109	54700	10.79	20230410	95000	-36.21	20220726	54700	10.79	20230410	1.29	Y	215200	100	11 억	2702785	N	N	6910	N	N
68	20230619	160512	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60600	-700	5	-1.14	3861680700	63707	225.40	61200	61500	60100	79600	43000	61300	60616.27	22.69	220	-7400	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7188	6.94	1.70	12	0.54	8734.00	35693.00	95000	20220726	-36.21	54700	20230410	10.79	81800	-25.92	20230109	54700	10.79	20230410	95000	-36.21	20220726	54700	10.79	20230410	1.26	Y	215200	100	11 억	2691813	N	N	6910	N	N
69	20230619	150727	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60400	-900	5	-1.47	3706843600	61148	216.35	61200	61500	60100	79600	43000	61300	60620.85	22.69	220	-7556	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7165	6.92	1.69	12	0.52	8734.00	35693.00	95000	20220726	-36.42	54700	20230410	10.42	81800	-26.16	20230109	54700	10.42	20230410	95000	-36.42	20220726	54700	10.42	20230410	1.26	Y	215200	100	11 억	2691813	N	N	5512	N	N
70	20230619	140612	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60500	-800	5	-1.31	2818793100	46443	164.32	61200	61500	60100	79600	43000	61300	60693.61	22.69	220	-5128	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7176	6.93	1.70	12	0.39	8734.00	35693.00	95000	20220726	-36.32	54700	20230410	10.60	81800	-26.04	20230109	54700	10.60	20230410	95000	-36.32	20220726	54700	10.60	20230410	1.26	Y	215200	100	11 억	2691813	N	N	5512	N	N
71	20230619	130324	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60600	-700	5	-1.14	2215465700	36478	129.06	61200	61500	60100	79600	43000	61300	60734.30	22.69	220	-7565	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7188	6.94	1.70	12	0.31	8734.00	35693.00	95000	20220726	-36.21	54700	20230410	10.79	81800	-25.92	20230109	54700	10.79	20230410	95000	-36.21	20220726	54700	10.79	20230410	1.26	Y	215200	100	11 억	2691813	N	N	5512	N	N
72	20230619	120930	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60800	-500	5	-0.82	1788588900	29434	104.14	61200	61500	60100	79600	43000	61300	60766.08	22.69	220	-5706	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7212	6.96	1.70	12	0.25	8734.00	35693.00	95000	20220726	-36.00	54700	20230410	11.15	81800	-25.67	20230109	54700	11.15	20230410	95000	-36.00	20220726	54700	11.15	20230410	1.26	Y	215200	100	11 억	2691813	N	N	5512	N	N
73	20230619	110340	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60600	-700	5	-1.14	1294132200	21285	75.31	61200	61500	60100	79600	43000	61300	60800.20	22.69	220	-3165	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7188	6.94	1.70	12	0.18	8734.00	35693.00	95000	20220726	-36.21	54700	20230410	10.79	81800	-25.92	20230109	54700	10.79	20230410	95000	-36.21	20220726	54700	10.79	20230410	1.26	Y	215200	100	11 억	2691813	N	N	5512	N	N
74	20230619	100651	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61100	-200	5	-0.33	850078500	13986	49.48	61200	61500	60100	79600	43000	61300	60780.67	22.69	220	-855	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7248	7.00	1.71	12	0.12	8734.00	35693.00	95000	20220726	-35.68	54700	20230410	11.70	81800	-25.31	20230109	54700	11.70	20230410	95000	-35.68	20220726	54700	11.70	20230410	1.26	Y	215200	100	11 억	2691813	N	N	5512	N	N
75	20230619	090924	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60400	-900	5	-1.47	249782500	4122	14.58	61200	61200	60100	79600	43000	61300	60597.40	22.69	220	-1662	63366	62332	61766	60732	60166	62050	60450	12	18300	100	46580	100	1	11861880	7165	6.92	1.69	12	0.03	8734.00	35693.00	95000	20220726	-36.42	54700	20230410	10.42	81800	-26.16	20230109	54700	10.42	20230410	95000	-36.42	20220726	54700	10.42	20230410	1.26	Y	215200	100	11 억	2691813	N	N	5512	N	N
76	20230616	160814	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61300	-500	5	-0.81	1738969700	28227	44.87	62400	62800	61200	80300	43300	61800	61606.81	22.64	0	-1409	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7271	7.02	1.72	12	0.24	8734.00	35693.00	95000	20220726	-35.47	54700	20230410	12.07	81800	-25.06	20230109	54700	12.07	20230410	95000	-35.47	20220726	54700	12.07	20230410	1.26	Y	215200	100	11 억	2685232	N	N	5512	N	N
77	20230616	150502	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61200	-600	5	-0.97	1536503600	24923	39.62	62400	62800	61200	80300	43300	61800	61650.03	22.64	0	-207	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7259	7.01	1.71	12	0.21	8734.00	35693.00	95000	20220726	-35.58	54700	20230410	11.88	81800	-25.18	20230109	54700	11.88	20230410	95000	-35.58	20220726	54700	11.88	20230410	1.26	Y	215200	100	11 억	2685232	N	N	15961	N	N
78	20230616	140851	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61300	-500	5	-0.81	1257247500	20370	32.38	62400	62800	61200	80300	43300	61800	61720.54	22.64	0	440	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7271	7.02	1.72	12	0.17	8734.00	35693.00	95000	20220726	-35.47	54700	20230410	12.07	81800	-25.06	20230109	54700	12.07	20230410	95000	-35.47	20220726	54700	12.07	20230410	1.26	Y	215200	100	11 억	2685232	N	N	15961	N	N
79	20230616	130744	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61300	-500	5	-0.81	938145300	15172	24.12	62400	62800	61200	80300	43300	61800	61833.99	22.64	0	1276	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7271	7.02	1.72	12	0.13	8734.00	35693.00	95000	20220726	-35.47	54700	20230410	12.07	81800	-25.06	20230109	54700	12.07	20230410	95000	-35.47	20220726	54700	12.07	20230410	1.26	Y	215200	100	11 억	2685232	N	N	15961	N	N
80	20230616	120629	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61500	-300	5	-0.49	748091700	12075	19.19	62400	62800	61300	80300	43300	61800	61953.76	22.64	0	1197	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7295	7.04	1.72	12	0.10	8734.00	35693.00	95000	20220726	-35.26	54700	20230410	12.43	81800	-24.82	20230109	54700	12.43	20230410	95000	-35.26	20220726	54700	12.43	20230410	1.26	Y	215200	100	11 억	2685232	N	N	15961	N	N
81	20230616	110411	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61800	0	3	0.00	523119800	8421	13.39	62400	62800	61600	80300	43300	61800	62120.86	22.64	0	1586	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7331	7.08	1.73	12	0.07	8734.00	35693.00	95000	20220726	-34.95	54700	20230410	12.98	81800	-24.45	20230109	54700	12.98	20230410	95000	-34.95	20220726	54700	12.98	20230410	1.26	Y	215200	100	11 억	2685232	N	N	15961	N	N
82	20230616	100213	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	62100	300	2	0.49	367189100	5900	9.38	62400	62800	61900	80300	43300	61800	62235.44	22.64	0	2204	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7366	7.11	1.74	12	0.05	8734.00	35693.00	95000	20220726	-34.63	54700	20230410	13.53	81800	-24.08	20230109	54700	13.53	20230410	95000	-34.63	20220726	54700	13.53	20230410	1.26	Y	215200	100	11 억	2685232	N	N	15961	N	N
83	20230616	090639	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	62200	400	2	0.65	64206200	1033	1.64	62400	62400	61900	80300	43300	61800	62155.08	22.64	0	465	63533	62666	61633	60766	59733	62750	60850	12	18500	100	46960	100	1	11861880	7378	7.12	1.74	12	0.01	8734.00	35693.00	95000	20220726	-34.53	54700	20230410	13.71	81800	-23.96	20230109	54700	13.71	20230410	95000	-34.53	20220726	54700	13.71	20230410	1.26	Y	215200	100	11 억	2685232	N	N	15961	N	N
84	20230615	150634	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	62200	200	2	0.32	3245674400	52855	124.18	61800	62500	60600	80600	43400	62000	61407.14	22.61	0	-8638	64066	63032	62066	61032	60066	62550	60550	12	18600	100	47120	100	1	11861880	7378	7.12	1.74	12	0.45	8734.00	35693.00	95000	20220726	-34.53	54700	20230410	13.71	81800	-23.96	20230109	54700	13.71	20230410	95000	-34.53	20220726	54700	13.71	20230410	1.26	Y	215200	100	11 억	2681655	N	N	10360	N	N
85	20230615	140737	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61700	-300	5	-0.48	2641997700	43119	101.30	61800	62500	60600	80600	43400	62000	61272.24	22.61	0	-9266	64066	63032	62066	61032	60066	62550	60550	12	18600	100	47120	100	1	11861880	7319	7.06	1.73	12	0.36	8734.00	35693.00	95000	20220726	-35.05	54700	20230410	12.80	81800	-24.57	20230109	54700	12.80	20230410	95000	-35.05	20220726	54700	12.80	20230410	1.26	Y	215200	100	11 억	2681655	N	N	10360	N	N
86	20230615	130442	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	61000	-1000	5	-1.61	2116518000	34573	81.23	61800	62500	60600	80600	43400	62000	61218.81	22.61	0	-9701	64066	63032	62066	61032	60066	62550	60550	12	18600	100	47120	100	1	11861880	7236	6.98	1.71	12	0.29	8734.00	35693.00	95000	20220726	-35.79	54700	20230410	11.52	81800	-25.43	20230109	54700	11.52	20230410	95000	-35.79	20220726	54700	11.52	20230410	1.26	Y	215200	100	11 억	2681655	N	N	10360	N	N
87	20230615	120205	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60900	-1100	5	-1.77	1740810800	28401	66.73	61800	62500	60600	80600	43400	62000	61294.00	22.61	0	-7675	64066	63032	62066	61032	60066	62550	60550	12	18600	100	47120	100	1	11861880	7224	6.97	1.71	12	0.24	8734.00	35693.00	95000	20220726	-35.89	54700	20230410	11.33	81800	-25.55	20230109	54700	11.33	20230410	95000	-35.89	20220726	54700	11.33	20230410	1.26	Y	215200	100	11 억	2681655	N	N	10360	N	N
88	20230615	110813	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	60900	-1100	5	-1.77	1109674000	18031	42.36	61800	62500	60800	80600	43400	62000	61542.57	22.61	0	-6209	64066	63032	62066	61032	60066	62550	60550	12	18600	100	47120	100	1	11861880	7224	6.97	1.71	12	0.15	8734.00	35693.00	95000	20220726	-35.89	54700	20230410	11.33	81800	-25.55	20230109	54700	11.33	20230410	95000	-35.89	20220726	54700	11.33	20230410	1.26	Y	215200	100	11 억	2681655	N	N	10360	N	N
89	20230611	184821	55	30.00	KSQ150		기타서비스	N	N	N	Y	40	N	63700	-1100	5	-1.70	3262983000	50872	108.82	64900	65500	63200	84200	45400	64800	64141.17	22.34	-12074	-8911	65533	65166	64433	64066	63333	65350	64250	12	19400	100	49240	100	1	11861880	7556	7.29	1.78	12	0.43	8734.00	35693.00	98300	20220608	-35.20	54700	20230410	16.45	81800	-22.13	20230109	54700	16.45	20230410	97900	-34.93	20220609	54700	16.45	20230410	1.22	Y	215200	100	11 억	2650428	N	N	6599	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History