KissMeData/215600/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160859	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5110	130	2	2.61	2577028905	515013	115.86	4960	5110	4905	6470	3490	4980	5003.48	1.45	0	20577	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	10	1	102867125	5257	-20.77	6.66	12	0.50	-246.00	767.00	16550	20221017	-69.12	4905	20230630	4.18	7500	-31.87	20230116	4905	4.18	20230630	16550	-69.12	20221017	4905	4.18	20230630	0.28	Y	215600	500	514 억	1495837	N	N	34611	N	00	N
3	20230630	150901	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5100	120	2	2.41	2357977395	472095	106.20	4960	5110	4905	6470	3490	4980	4994.71	1.45	0	27829	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	10	1	102867125	5246	-20.73	6.65	12	0.46	-246.00	767.00	16550	20221017	-69.18	4905	20230630	3.98	7500	-32.00	20230116	4905	3.98	20230630	16550	-69.18	20221017	4905	3.98	20230630	0.28	Y	215600	500	514 억	1495837	N	N	53240	N	00	N
4	20230630	140859	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5080	100	2	2.01	1981928255	398114	89.56	4960	5090	4905	6470	3490	4980	4978.29	1.45	0	24318	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	10	1	102867125	5226	-20.65	6.62	12	0.39	-246.00	767.00	16550	20221017	-69.31	4905	20230630	3.57	7500	-32.27	20230116	4905	3.57	20230630	16550	-69.31	20221017	4905	3.57	20230630	0.28	Y	215600	500	514 억	1495837	N	N	53240	N	00	N
5	20230630	130859	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5010	30	2	0.60	1515724045	305578	68.74	4960	5020	4905	6470	3490	4980	4960.19	1.45	0	27106	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	10	1	102867125	5154	-20.37	6.53	12	0.30	-246.00	767.00	16550	20221017	-69.73	4905	20230630	2.14	7500	-33.20	20230116	4905	2.14	20230630	16550	-69.73	20221017	4905	2.14	20230630	0.28	Y	215600	500	514 억	1495837	N	N	53240	N	00	N
6	20230630	120856	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4995	15	2	0.30	1370995435	276651	62.24	4960	5020	4905	6470	3490	4980	4955.69	1.45	0	24767	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	5	1	102867125	5138	-20.30	6.51	12	0.27	-246.00	767.00	16550	20221017	-69.82	4905	20230630	1.83	7500	-33.40	20230116	4905	1.83	20230630	16550	-69.82	20221017	4905	1.83	20230630	0.28	Y	215600	500	514 억	1495837	N	N	53240	N	00	N
7	20230630	110859	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5010	30	2	0.60	1233836465	249236	56.07	4960	5020	4905	6470	3490	4980	4950.47	1.45	0	23962	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	10	1	102867125	5154	-20.37	6.53	12	0.24	-246.00	767.00	16550	20221017	-69.73	4905	20230630	2.14	7500	-33.20	20230116	4905	2.14	20230630	16550	-69.73	20221017	4905	2.14	20230630	0.28	Y	215600	500	514 억	1495837	N	N	53240	N	00	N
8	20230630	100900	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4985	5	2	0.10	820924950	166411	37.44	4960	4990	4905	6470	3490	4980	4933.12	1.45	0	-14346	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	5	1	102867125	5128	-20.26	6.50	12	0.16	-246.00	767.00	16550	20221017	-69.88	4905	20230630	1.63	7500	-33.53	20230116	4905	1.63	20230630	16550	-69.88	20221017	4905	1.63	20230630	0.28	Y	215600	500	514 억	1495837	N	N	53240	N	00	N
9	20230630	090859	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4940	-40	5	-0.80	143628020	29011	6.53	4960	4965	4940	6470	3490	4980	4950.81	1.45	0	-11208	5113	5046	4993	4926	4873	5020	4900	514	1490	500	3580	5	1	102867125	5082	-20.08	6.44	12	0.03	-246.00	767.00	16550	20221017	-70.15	4940	20230630	0.00	7500	-34.13	20230116	4940	0.00	20230630	16550	-70.15	20221017	4940	0.00	20230630	0.28	Y	215600	500	514 억	1495837	N	N	53240	N	00	N
10	20230629	160854	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4980	-15	5	-0.30	2192321820	441643	103.91	5030	5060	4940	6490	3500	4995	4963.90	1.48	0	-22731	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	5	1	102867125	5123	-20.24	6.49	12	0.43	-246.00	767.00	16550	20221017	-69.91	4940	20230629	0.81	7500	-33.60	20230116	4940	0.81	20230629	16550	-69.91	20221017	4940	0.81	20230629	0.28	Y	215600	500	514 억	1518697	N	N	53240	N	00	N
11	20230629	150855	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4960	-35	5	-0.70	2077167815	418485	98.46	5030	5060	4940	6490	3500	4995	4963.50	1.48	0	-21430	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	5	1	102867125	5102	-20.16	6.47	12	0.41	-246.00	767.00	16550	20221017	-70.03	4940	20230629	0.40	7500	-33.87	20230116	4940	0.40	20230629	16550	-70.03	20221017	4940	0.40	20230629	0.28	Y	215600	500	514 억	1518697	N	N	47688	N	00	N
12	20230629	140852	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4955	-40	5	-0.80	1724996325	347330	81.72	5030	5060	4940	6490	3500	4995	4966.41	1.48	0	-24907	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	5	1	102867125	5097	-20.14	6.46	12	0.34	-246.00	767.00	16550	20221017	-70.06	4940	20230629	0.30	7500	-33.93	20230116	4940	0.30	20230629	16550	-70.06	20221017	4940	0.30	20230629	0.28	Y	215600	500	514 억	1518697	N	N	47688	N	00	N
13	20230629	130852	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4950	-45	5	-0.90	1553666440	312703	73.57	5030	5060	4940	6490	3500	4995	4968.46	1.48	0	-25895	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	5	1	102867125	5092	-20.12	6.45	12	0.30	-246.00	767.00	16550	20221017	-70.09	4940	20230629	0.20	7500	-34.00	20230116	4940	0.20	20230629	16550	-70.09	20221017	4940	0.20	20230629	0.28	Y	215600	500	514 억	1518697	N	N	47688	N	00	N
14	20230629	120855	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4955	-40	5	-0.80	1325293185	266541	62.71	5030	5060	4940	6490	3500	4995	4972.15	1.48	0	-27402	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	5	1	102867125	5097	-20.14	6.46	12	0.26	-246.00	767.00	16550	20221017	-70.06	4940	20230629	0.30	7500	-33.93	20230116	4940	0.30	20230629	16550	-70.06	20221017	4940	0.30	20230629	0.28	Y	215600	500	514 억	1518697	N	N	47688	N	00	N
15	20230629	110857	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4950	-45	5	-0.90	898712530	180353	42.43	5030	5060	4945	6490	3500	4995	4983.04	1.48	0	-30436	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	5	1	102867125	5092	-20.12	6.45	12	0.18	-246.00	767.00	16550	20221017	-70.09	4945	20230629	0.10	7500	-34.00	20230116	4945	0.10	20230629	16550	-70.09	20221017	4945	0.10	20230629	0.28	Y	215600	500	514 억	1518697	N	N	47688	N	00	N
16	20230629	100858	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5000	5	2	0.10	451005635	90110	21.20	5030	5060	4960	6490	3500	4995	5005.11	1.48	0	-12235	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	10	1	102867125	5143	-20.33	6.52	12	0.09	-246.00	767.00	16550	20221017	-69.79	4960	20230629	0.81	7500	-33.33	20230116	4960	0.81	20230629	16550	-69.79	20221017	4960	0.81	20230629	0.28	Y	215600	500	514 억	1518697	N	N	47688	N	00	N
17	20230629	090813	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	25	2	0.50	102300370	20331	4.78	5030	5060	5020	6490	3500	4995	5032.67	1.48	0	-7582	5158	5076	5018	4936	4878	5047	4907	514	1495	500	3590	10	1	102867125	5164	-20.41	6.54	12	0.02	-246.00	767.00	16550	20221017	-69.67	4960	20230628	1.21	7500	-33.07	20230116	4960	1.21	20230628	16550	-69.67	20221017	4960	1.21	20230628	0.28	Y	215600	500	514 억	1518697	N	N	47688	N	00	N
18	20230628	160843	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4995	-25	5	-0.50	2108639335	421304	110.37	5030	5100	4960	6520	3520	5020	5005.04	1.54	0	-52143	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	5	1	102867125	5138	-20.30	6.51	12	0.41	-246.00	767.00	16550	20221017	-69.82	4960	20230628	0.71	7500	-33.40	20230116	4960	0.71	20230628	16550	-69.82	20221017	4960	0.71	20230628	0.29	Y	215600	500	514 억	1586032	N	N	47688	N	00	N
19	20230628	150850	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4990	-30	5	-0.60	1991024560	397727	104.20	5030	5100	4960	6520	3520	5020	5006.01	1.54	0	-51170	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	5	1	102867125	5133	-20.28	6.51	12	0.39	-246.00	767.00	16550	20221017	-69.85	4960	20230628	0.60	7500	-33.47	20230116	4960	0.60	20230628	16550	-69.85	20221017	4960	0.60	20230628	0.29	Y	215600	500	514 억	1586032	N	N	63067	N	00	N
20	20230628	140848	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5040	20	2	0.40	1770088125	353593	92.63	5030	5100	4960	6520	3520	5020	5006.00	1.54	0	-48664	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	10	1	102867125	5185	-20.49	6.57	12	0.34	-246.00	767.00	16550	20221017	-69.55	4960	20230628	1.61	7500	-32.80	20230116	4960	1.61	20230628	16550	-69.55	20221017	4960	1.61	20230628	0.29	Y	215600	500	514 억	1586032	N	N	63067	N	00	N
21	20230628	130848	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5020	0	3	0.00	1615657095	322855	84.58	5030	5100	4960	6520	3520	5020	5004.28	1.54	0	-44037	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	10	1	102867125	5164	-20.41	6.54	12	0.31	-246.00	767.00	16550	20221017	-69.67	4960	20230628	1.21	7500	-33.07	20230116	4960	1.21	20230628	16550	-69.67	20221017	4960	1.21	20230628	0.29	Y	215600	500	514 억	1586032	N	N	63067	N	00	N
22	20230628	120900	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5010	-10	5	-0.20	1447934115	289414	75.82	5030	5100	4960	6520	3520	5020	5002.99	1.54	0	-39199	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	10	1	102867125	5154	-20.37	6.53	12	0.28	-246.00	767.00	16550	20221017	-69.73	4960	20230628	1.01	7500	-33.20	20230116	4960	1.01	20230628	16550	-69.73	20221017	4960	1.01	20230628	0.29	Y	215600	500	514 억	1586032	N	N	63067	N	00	N
23	20230628	110854	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	4990	-30	5	-0.60	900975085	179472	47.02	5030	5100	4980	6520	3520	5020	5020.14	1.54	0	-34203	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	5	1	102867125	5133	-20.28	6.51	12	0.17	-246.00	767.00	16550	20221017	-69.85	4980	20230628	0.20	7500	-33.47	20230116	4980	0.20	20230628	16550	-69.85	20221017	4980	0.20	20230628	0.29	Y	215600	500	514 억	1586032	N	N	63067	N	00	N
24	20230628	100855	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	0	3	0.00	349625460	69151	18.12	5030	5100	5010	6520	3520	5020	5055.97	1.54	0	4619	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	10	1	102867125	5164	-20.41	6.54	12	0.07	-246.00	767.00	16550	20221017	-69.67	4980	20230626	0.80	7500	-33.07	20230116	4980	0.80	20230626	16550	-69.67	20221017	4980	0.80	20230626	0.29	Y	215600	500	514 억	1586032	N	N	63067	N	00	N
25	20230628	090851	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5070	50	2	1.00	105195040	20724	5.43	5030	5100	5030	6520	3520	5020	5076.00	1.54	0	2846	5136	5077	5031	4972	4926	5055	4950	514	1500	500	3610	10	1	102867125	5215	-20.61	6.61	12	0.02	-246.00	767.00	16550	20221017	-69.37	4980	20230626	1.81	7500	-32.40	20230116	4980	1.81	20230626	16550	-69.37	20221017	4980	1.81	20230626	0.29	Y	215600	500	514 억	1586032	N	N	63067	N	00	N
26	20230627	160850	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	-20	5	-0.40	1904753480	379383	84.10	5040	5090	4985	6550	3530	5040	5020.66	1.54	0	-47194	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5164	-20.41	6.54	12	0.37	-246.00	767.00	16550	20221017	-69.67	4980	20230626	0.80	7500	-33.07	20230116	4980	0.80	20230626	16550	-69.67	20221017	4980	0.80	20230626	0.29	Y	215600	500	514 억	1581789	N	N	63067	N	00	N
27	20230627	150856	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5030	-10	5	-0.20	1763093730	351185	77.85	5040	5090	4985	6550	3530	5040	5020.41	1.54	0	-52527	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5174	-20.45	6.56	12	0.34	-246.00	767.00	16550	20221017	-69.61	4980	20230626	1.00	7500	-32.93	20230116	4980	1.00	20230626	16550	-69.61	20221017	4980	1.00	20230626	0.29	Y	215600	500	514 억	1581789	N	N	38252	N	00	N
28	20230627	140906	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	-20	5	-0.40	1527107500	304253	67.45	5040	5090	4985	6550	3530	5040	5019.20	1.54	0	-48154	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5164	-20.41	6.54	12	0.30	-246.00	767.00	16550	20221017	-69.67	4980	20230626	0.80	7500	-33.07	20230116	4980	0.80	20230626	16550	-69.67	20221017	4980	0.80	20230626	0.29	Y	215600	500	514 억	1581789	N	N	38252	N	00	N
29	20230627	130902	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5030	-10	5	-0.20	1270126110	253360	56.17	5040	5090	4985	6550	3530	5040	5013.13	1.54	0	-33407	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5174	-20.45	6.56	12	0.25	-246.00	767.00	16550	20221017	-69.61	4980	20230626	1.00	7500	-32.93	20230116	4980	1.00	20230626	16550	-69.61	20221017	4980	1.00	20230626	0.29	Y	215600	500	514 억	1581789	N	N	38252	N	00	N
30	20230627	120904	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	-20	5	-0.40	1117943450	223037	49.44	5040	5090	4985	6550	3530	5040	5012.37	1.54	0	-27911	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5164	-20.41	6.54	12	0.22	-246.00	767.00	16550	20221017	-69.67	4980	20230626	0.80	7500	-33.07	20230116	4980	0.80	20230626	16550	-69.67	20221017	4980	0.80	20230626	0.29	Y	215600	500	514 억	1581789	N	N	38252	N	00	N
31	20230627	110912	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5020	-20	5	-0.40	944264210	188419	41.77	5040	5090	4985	6550	3530	5040	5011.51	1.54	0	-20635	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5164	-20.41	6.54	12	0.18	-246.00	767.00	16550	20221017	-69.67	4980	20230626	0.80	7500	-33.07	20230116	4980	0.80	20230626	16550	-69.67	20221017	4980	0.80	20230626	0.29	Y	215600	500	514 억	1581789	N	N	38252	N	00	N
32	20230627	100845	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5010	-30	5	-0.60	678186330	135227	29.98	5040	5090	4985	6550	3530	5040	5015.17	1.54	0	-23597	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5154	-20.37	6.53	12	0.13	-246.00	767.00	16550	20221017	-69.73	4980	20230626	0.60	7500	-33.20	20230116	4980	0.60	20230626	16550	-69.73	20221017	4980	0.60	20230626	0.29	Y	215600	500	514 억	1581789	N	N	38252	N	00	N
33	20230627	090850	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5070	30	2	0.60	68867020	13633	3.02	5040	5090	5040	6550	3530	5040	5051.49	1.54	0	-1199	5226	5132	5056	4962	4886	5180	5010	514	1510	500	3620	10	1	102867125	5215	-20.61	6.61	12	0.01	-246.00	767.00	16550	20221017	-69.37	4980	20230626	1.81	7500	-32.40	20230116	4980	1.81	20230626	16550	-69.37	20221017	4980	1.81	20230626	0.29	Y	215600	500	514 억	1581789	N	N	38252	N	00	N
34	20230626	160849	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5040	0	3	0.00	2274775125	448615	64.33	5010	5150	4980	6550	3530	5040	5071.01	1.48	0	16140	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5185	-20.49	6.57	12	0.44	-246.00	767.00	16550	20221017	-69.55	4980	20230626	1.20	7500	-32.80	20230116	4980	1.20	20230626	16550	-69.55	20221017	4980	1.20	20230626	0.30	Y	215600	500	514 억	1525298	N	N	38252	N	00	N
35	20230626	150855	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5050	10	2	0.20	2107420665	415424	59.57	5010	5150	4980	6550	3530	5040	5072.95	1.48	0	10238	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5195	-20.53	6.58	12	0.40	-246.00	767.00	16550	20221017	-69.49	4980	20230626	1.41	7500	-32.67	20230116	4980	1.41	20230626	16550	-69.49	20221017	4980	1.41	20230626	0.30	Y	215600	500	514 억	1525298	N	N	107999	N	00	N
36	20230626	140853	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5090	50	2	0.99	1820769085	358802	51.45	5010	5150	4980	6550	3530	5040	5074.59	1.48	0	8047	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5236	-20.69	6.64	12	0.35	-246.00	767.00	16550	20221017	-69.24	4980	20230626	2.21	7500	-32.13	20230116	4980	2.21	20230626	16550	-69.24	20221017	4980	2.21	20230626	0.30	Y	215600	500	514 억	1525298	N	N	107999	N	00	N
37	20230626	130847	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5090	50	2	0.99	1697659885	334578	47.98	5010	5150	4980	6550	3530	5040	5074.04	1.48	0	12408	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5236	-20.69	6.64	12	0.33	-246.00	767.00	16550	20221017	-69.24	4980	20230626	2.21	7500	-32.13	20230116	4980	2.21	20230626	16550	-69.24	20221017	4980	2.21	20230626	0.30	Y	215600	500	514 억	1525298	N	N	107999	N	00	N
38	20230626	120849	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5100	60	2	1.19	1511271125	297889	42.72	5010	5150	4980	6550	3530	5040	5073.28	1.48	0	15343	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5246	-20.73	6.65	12	0.29	-246.00	767.00	16550	20221017	-69.18	4980	20230626	2.41	7500	-32.00	20230116	4980	2.41	20230626	16550	-69.18	20221017	4980	2.41	20230626	0.30	Y	215600	500	514 억	1525298	N	N	107999	N	00	N
39	20230626	110848	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5140	100	2	1.98	1371453125	270510	38.79	5010	5150	4980	6550	3530	5040	5069.89	1.48	0	21542	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5287	-20.89	6.70	12	0.26	-246.00	767.00	16550	20221017	-68.94	4980	20230626	3.21	7500	-31.47	20230116	4980	3.21	20230626	16550	-68.94	20221017	4980	3.21	20230626	0.30	Y	215600	500	514 억	1525298	N	N	107999	N	00	N
40	20230626	100849	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5140	100	2	1.98	1085687975	214704	30.79	5010	5150	4980	6550	3530	5040	5056.68	1.48	0	15627	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5287	-20.89	6.70	12	0.21	-246.00	767.00	16550	20221017	-68.94	4980	20230626	3.21	7500	-31.47	20230116	4980	3.21	20230626	16550	-68.94	20221017	4980	3.21	20230626	0.30	Y	215600	500	514 억	1525298	N	N	107999	N	00	N
41	20230626	090852	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5040	0	3	0.00	353527300	69750	10.00	5010	5150	5000	6550	3530	5040	5068.52	1.48	0	15674	5206	5122	5076	4992	4946	5100	4970	514	1510	500	3620	10	1	102867125	5185	-20.49	6.57	12	0.07	-246.00	767.00	16550	20221017	-69.55	5000	20230626	0.80	7500	-32.80	20230116	5000	0.80	20230626	16550	-69.55	20221017	5000	0.80	20230626	0.30	Y	215600	500	514 억	1525298	N	N	107999	N	00	N
42	20230623	181959	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5040	-100	5	-1.95	3539679130	697354	120.33	5150	5160	5030	6680	3600	5140	5077.49	1.47	1772	-6021	5266	5202	5166	5102	5066	5185	5085	514	1540	500	3700	10	1	102867125	5185	-20.49	6.57	12	0.68	-246.00	767.00	16550	20221017	-69.55	5030	20230623	0.20	7500	-32.80	20230116	5030	0.20	20230623	16550	-69.55	20221017	5030	0.20	20230623	0.31	Y	215600	500	514 억	1511223	N	N	107999	N	00	N
43	20230623	140713	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	5060	-80	5	-1.56	2936623700	577870	99.71	5150	5160	5030	6680	3600	5140	5081.81	1.47	1772	-19619	5266	5202	5166	5102	5066	5185	5085	514	1540	500	3700	10	1	102867125	5205	-20.57	6.60	12	0.56	-246.00	767.00	16550	20221017	-69.43	5030	20230623	0.60	7500	-32.53	20230116	5030	0.60	20230623	16550	-69.43	20221017	5030	0.60	20230623	0.31	Y	215600	500	514 억	1511223	N	N	107542	N	00	N
44	20230622	160317	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5140	-110	5	-2.10	2973297380	575869	54.32	5230	5230	5130	6820	3680	5250	5163.24	1.53	0	-117432	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5287	-20.89	6.70	12	0.56	-246.00	767.00	16550	20221017	-68.94	5050	20230316	1.78	7500	-31.47	20230116	5050	1.78	20230316	16550	-68.94	20221017	5050	1.78	20230316	0.29	Y	215600	500	514 억	1572895	N	N	107542	N	00	N
45	20230622	150730	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5150	-100	5	-1.90	2671672900	517187	48.78	5230	5230	5130	6820	3680	5250	5165.77	1.53	0	-108185	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5298	-20.93	6.71	12	0.50	-246.00	767.00	16550	20221017	-68.88	5050	20230316	1.98	7500	-31.33	20230116	5050	1.98	20230316	16550	-68.88	20221017	5050	1.98	20230316	0.29	Y	215600	500	514 억	1572895	N	N	246663	N	00	N
46	20230622	140457	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5170	-80	5	-1.52	2256789430	436659	41.19	5230	5230	5130	6820	3680	5250	5168.31	1.53	0	-83238	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5318	-21.02	6.74	12	0.42	-246.00	767.00	16550	20221017	-68.76	5050	20230316	2.38	7500	-31.07	20230116	5050	2.38	20230316	16550	-68.76	20221017	5050	2.38	20230316	0.29	Y	215600	500	514 억	1572895	N	N	246663	N	00	N
47	20230622	130937	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5190	-60	5	-1.14	2100354990	406421	38.33	5230	5230	5130	6820	3680	5250	5167.93	1.53	0	-75776	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5339	-21.10	6.77	12	0.40	-246.00	767.00	16550	20221017	-68.64	5050	20230316	2.77	7500	-30.80	20230116	5050	2.77	20230316	16550	-68.64	20221017	5050	2.77	20230316	0.29	Y	215600	500	514 억	1572895	N	N	246663	N	00	N
48	20230622	120251	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5170	-80	5	-1.52	1774629310	343302	32.38	5230	5230	5130	6820	3680	5250	5169.29	1.53	0	-52089	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5318	-21.02	6.74	12	0.33	-246.00	767.00	16550	20221017	-68.76	5050	20230316	2.38	7500	-31.07	20230116	5050	2.38	20230316	16550	-68.76	20221017	5050	2.38	20230316	0.29	Y	215600	500	514 억	1572895	N	N	246663	N	00	N
49	20230622	110844	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5190	-60	5	-1.14	1531527500	296213	27.94	5230	5230	5130	6820	3680	5250	5170.35	1.53	0	-41282	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5339	-21.10	6.77	12	0.29	-246.00	767.00	16550	20221017	-68.64	5050	20230316	2.77	7500	-30.80	20230116	5050	2.77	20230316	16550	-68.64	20221017	5050	2.77	20230316	0.29	Y	215600	500	514 억	1572895	N	N	246663	N	00	N
50	20230622	100609	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5160	-90	5	-1.71	1089703940	210562	19.86	5230	5230	5130	6820	3680	5250	5175.21	1.53	0	-38763	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5308	-20.98	6.73	12	0.20	-246.00	767.00	16550	20221017	-68.82	5050	20230316	2.18	7500	-31.20	20230116	5050	2.18	20230316	16550	-68.82	20221017	5050	2.18	20230316	0.29	Y	215600	500	514 억	1572895	N	N	246663	N	00	N
51	20230622	090132	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5190	-60	5	-1.14	54061350	10390	0.98	5230	5230	5180	6820	3680	5250	5203.12	1.53	0	-1616	5696	5472	5346	5122	4996	5410	5060	514	1570	500	3780	10	1	102867125	5339	-21.10	6.77	12	0.01	-246.00	767.00	16550	20221017	-68.64	5050	20230316	2.77	7500	-30.80	20230116	5050	2.77	20230316	16550	-68.64	20221017	5050	2.77	20230316	0.29	Y	215600	500	514 억	1572895	N	N	246663	N	00	N
52	20230621	160227	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5250	-390	5	-6.91	5573363470	1053388	104.79	5570	5570	5220	7330	3950	5640	5290.86	1.64	2215	-238752	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5401	-21.34	6.84	12	1.02	-246.00	767.00	16550	20221017	-68.28	5050	20230316	3.96	7500	-30.00	20230116	5050	3.96	20230316	16550	-68.28	20221017	5050	3.96	20230316	0.29	Y	215600	500	514 억	1688632	N	N	246663	N	01	N
53	20230621	150713	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5280	-360	5	-6.38	5235656730	989055	98.39	5570	5570	5220	7330	3950	5640	5293.51	1.64	2215	-235035	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5431	-21.46	6.88	12	0.96	-246.00	767.00	16550	20221017	-68.10	5050	20230316	4.55	7500	-29.60	20230116	5050	4.55	20230316	16550	-68.10	20221017	5050	4.55	20230316	0.29	Y	215600	500	514 억	1688632	N	N	123213	N	01	N
54	20230621	140106	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5270	-370	5	-6.56	4473415910	843973	83.95	5570	5570	5220	7330	3950	5640	5300.33	1.64	2215	-208261	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5421	-21.42	6.87	12	0.82	-246.00	767.00	16550	20221017	-68.16	5050	20230316	4.36	7500	-29.73	20230116	5050	4.36	20230316	16550	-68.16	20221017	5050	4.36	20230316	0.29	Y	215600	500	514 억	1688632	N	N	123213	N	01	N
55	20230621	130447	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5290	-350	5	-6.21	4196292110	791472	78.73	5570	5570	5220	7330	3950	5640	5301.78	1.64	2215	-201434	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5442	-21.50	6.90	12	0.77	-246.00	767.00	16550	20221017	-68.04	5050	20230316	4.75	7500	-29.47	20230116	5050	4.75	20230316	16550	-68.04	20221017	5050	4.75	20230316	0.29	Y	215600	500	514 억	1688632	N	N	123213	N	01	N
56	20230621	121012	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5290	-350	5	-6.21	3869128760	729686	72.59	5570	5570	5220	7330	3950	5640	5302.34	1.64	2215	-187076	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5442	-21.50	6.90	12	0.71	-246.00	767.00	16550	20221017	-68.04	5050	20230316	4.75	7500	-29.47	20230116	5050	4.75	20230316	16550	-68.04	20221017	5050	4.75	20230316	0.29	Y	215600	500	514 억	1688632	N	N	123213	N	01	N
57	20230621	110908	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5280	-360	5	-6.38	3344088100	629829	62.65	5570	5570	5220	7330	3950	5640	5309.39	1.64	2215	-166672	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5431	-21.46	6.88	12	0.61	-246.00	767.00	16550	20221017	-68.10	5050	20230316	4.55	7500	-29.60	20230116	5050	4.55	20230316	16550	-68.10	20221017	5050	4.55	20230316	0.29	Y	215600	500	514 억	1688632	N	N	123213	N	01	N
58	20230621	100454	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5290	-350	5	-6.21	2152592380	403332	40.12	5570	5570	5270	7330	3950	5640	5336.84	1.64	2215	-117673	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5442	-21.50	6.90	12	0.39	-246.00	767.00	16550	20221017	-68.04	5050	20230316	4.75	7500	-29.47	20230116	5050	4.75	20230316	16550	-68.04	20221017	5050	4.75	20230316	0.29	Y	215600	500	514 억	1688632	N	N	123213	N	01	N
59	20230621	090633	54	100.00	KSQ150		기타서비스	N	N	N	N	N	5400	-240	5	-4.26	335013710	61987	6.17	5570	5570	5300	7330	3950	5640	5403.65	1.64	2215	-16491	5993	5816	5463	5286	4933	5905	5375	514	1690	500	4060	10	1	102867125	5555	-21.95	7.04	12	0.06	-246.00	767.00	16550	20221017	-67.37	5050	20230316	6.93	7500	-28.00	20230116	5050	6.93	20230316	16550	-67.37	20221017	5050	6.93	20230316	0.29	Y	215600	500	514 억	1688632	N	N	123213	N	01	N
60	20230620	161028	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5640	160	2	2.92	5197149210	967717	149.61	5430	5640	5110	7120	3840	5480	5363.40	1.59	3544	18428	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5802	-22.93	7.35	12	0.94	-246.00	767.00	16550	20221017	-65.92	5050	20230316	11.68	7500	-24.80	20230116	5050	11.68	20230316	16550	-65.92	20221017	5050	11.68	20230316	0.30	Y	215600	500	514 억	1635876	N	N	123213	N	00	N
61	20230620	150806	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5320	-160	5	-2.92	4142245670	778675	120.38	5430	5480	5110	7120	3840	5480	5319.61	1.59	3544	48658	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5473	-21.63	6.94	12	0.76	-246.00	767.00	16550	20221017	-67.85	5050	20230316	5.35	7500	-29.07	20230116	5050	5.35	20230316	16550	-67.85	20221017	5050	5.35	20230316	0.30	Y	215600	500	514 억	1635876	N	N	87059	N	00	N
62	20230620	140950	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5320	-160	5	-2.92	3717206250	698643	108.01	5430	5480	5110	7120	3840	5480	5320.61	1.59	3544	41281	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5473	-21.63	6.94	12	0.68	-246.00	767.00	16550	20221017	-67.85	5050	20230316	5.35	7500	-29.07	20230116	5050	5.35	20230316	16550	-67.85	20221017	5050	5.35	20230316	0.30	Y	215600	500	514 억	1635876	N	N	87059	N	00	N
63	20230620	130900	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5360	-120	5	-2.19	3201538820	601770	93.03	5430	5480	5110	7120	3840	5480	5320.20	1.59	3544	33481	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5514	-21.79	6.99	12	0.58	-246.00	767.00	16550	20221017	-67.61	5050	20230316	6.14	7500	-28.53	20230116	5050	6.14	20230316	16550	-67.61	20221017	5050	6.14	20230316	0.30	Y	215600	500	514 억	1635876	N	N	87059	N	00	N
64	20230620	120351	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5340	-140	5	-2.55	2755964810	518335	80.13	5430	5480	5110	7120	3840	5480	5316.96	1.59	3544	36014	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5493	-21.71	6.96	12	0.50	-246.00	767.00	16550	20221017	-67.73	5050	20230316	5.74	7500	-28.80	20230116	5050	5.74	20230316	16550	-67.73	20221017	5050	5.74	20230316	0.30	Y	215600	500	514 억	1635876	N	N	87059	N	00	N
65	20230620	110945	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5330	-150	5	-2.74	2521282080	474349	73.33	5430	5480	5110	7120	3840	5480	5315.25	1.59	3544	37370	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5483	-21.67	6.95	12	0.46	-246.00	767.00	16550	20221017	-67.79	5050	20230316	5.54	7500	-28.93	20230116	5050	5.54	20230316	16550	-67.79	20221017	5050	5.54	20230316	0.30	Y	215600	500	514 억	1635876	N	N	87059	N	00	N
66	20230620	100622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5360	-120	5	-2.19	1915934410	361148	55.83	5430	5480	5110	7120	3840	5480	5305.12	1.59	3544	27398	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5514	-21.79	6.99	12	0.35	-246.00	767.00	16550	20221017	-67.61	5050	20230316	6.14	7500	-28.53	20230116	5050	6.14	20230316	16550	-67.61	20221017	5050	6.14	20230316	0.30	Y	215600	500	514 억	1635876	N	N	87059	N	00	N
67	20230620	090326	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5300	-180	5	-3.28	772235180	147936	22.87	5430	5480	5110	7120	3840	5480	5220.06	1.59	3544	8155	5680	5580	5510	5410	5340	5545	5375	514	1640	500	3940	10	1	102867125	5452	-21.54	6.91	12	0.14	-246.00	767.00	16550	20221017	-67.98	5050	20230316	4.95	7500	-29.33	20230116	5050	4.95	20230316	16550	-67.98	20221017	5050	4.95	20230316	0.30	Y	215600	500	514 억	1635876	N	N	87059	N	00	N
68	20230619	160751	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5480	-60	5	-1.08	3513730890	637582	78.80	5510	5610	5440	7200	3880	5540	5511.03	1.64	2215	-66750	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5637	-22.28	7.14	12	0.62	-246.00	767.00	16550	20221017	-66.89	5050	20230316	8.51	7500	-26.93	20230116	5050	8.51	20230316	16550	-66.89	20221017	5050	8.51	20230316	0.29	Y	215600	500	514 억	1689551	N	N	87059	N	00	N
69	20230619	150705	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5500	-40	5	-0.72	3371719160	611683	75.59	5510	5610	5440	7200	3880	5540	5512.20	1.64	2215	-67626	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5658	-22.36	7.17	12	0.59	-246.00	767.00	16550	20221017	-66.77	5050	20230316	8.91	7500	-26.67	20230116	5050	8.91	20230316	16550	-66.77	20221017	5050	8.91	20230316	0.29	Y	215600	500	514 억	1689551	N	N	99115	N	00	N
70	20230619	140428	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5510	-30	5	-0.54	2806587390	508613	62.86	5510	5610	5440	7200	3880	5540	5518.12	1.64	2215	-51133	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5668	-22.40	7.18	12	0.49	-246.00	767.00	16550	20221017	-66.71	5050	20230316	9.11	7500	-26.53	20230116	5050	9.11	20230316	16550	-66.71	20221017	5050	9.11	20230316	0.29	Y	215600	500	514 억	1689551	N	N	99115	N	00	N
71	20230619	130212	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5530	-10	5	-0.18	2546428430	461360	57.02	5510	5610	5440	7200	3880	5540	5519.40	1.64	2215	-46803	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5689	-22.48	7.21	12	0.45	-246.00	767.00	16550	20221017	-66.59	5050	20230316	9.50	7500	-26.27	20230116	5050	9.50	20230316	16550	-66.59	20221017	5050	9.50	20230316	0.29	Y	215600	500	514 억	1689551	N	N	99115	N	00	N
72	20230619	120445	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5560	20	2	0.36	2273288020	412053	50.92	5510	5610	5440	7200	3880	5540	5516.98	1.64	2215	-29997	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5719	-22.60	7.25	12	0.40	-246.00	767.00	16550	20221017	-66.40	5050	20230316	10.10	7500	-25.87	20230116	5050	10.10	20230316	16550	-66.40	20221017	5050	10.10	20230316	0.29	Y	215600	500	514 억	1689551	N	N	99115	N	00	N
73	20230619	110506	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5540	0	3	0.00	1973309770	358022	44.25	5510	5610	5440	7200	3880	5540	5511.70	1.64	2215	-34247	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5699	-22.52	7.22	12	0.35	-246.00	767.00	16550	20221017	-66.53	5050	20230316	9.70	7500	-26.13	20230116	5050	9.70	20230316	16550	-66.53	20221017	5050	9.70	20230316	0.29	Y	215600	500	514 억	1689551	N	N	99115	N	00	N
74	20230619	100129	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5510	-30	5	-0.54	1474958870	267619	33.07	5510	5610	5440	7200	3880	5540	5511.41	1.64	2215	-28239	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5668	-22.40	7.18	12	0.26	-246.00	767.00	16550	20221017	-66.71	5050	20230316	9.11	7500	-26.53	20230116	5050	9.11	20230316	16550	-66.71	20221017	5050	9.11	20230316	0.29	Y	215600	500	514 억	1689551	N	N	99115	N	00	N
75	20230619	090312	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5580	40	2	0.72	197788160	35573	4.40	5510	5610	5510	7200	3880	5540	5560.06	1.64	2215	12392	5740	5640	5540	5440	5340	5690	5490	514	1660	500	3980	10	1	102867125	5740	-22.68	7.28	12	0.03	-246.00	767.00	16550	20221017	-66.28	5050	20230316	10.50	7500	-25.60	20230116	5050	10.50	20230316	16550	-66.28	20221017	5050	10.50	20230316	0.29	Y	215600	500	514 억	1689551	N	N	99115	N	00	N
76	20230616	160105	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5540	100	2	1.84	4483598490	806146	37.01	5460	5640	5440	7070	3810	5440	5561.77	1.30	0	159949	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5699	-22.52	7.22	12	0.78	-246.00	767.00	16550	20221017	-66.53	5050	20230316	9.70	7500	-26.13	20230116	5050	9.70	20230316	16550	-66.53	20221017	5050	9.70	20230316	0.27	Y	215600	500	514 억	1334095	N	N	99115	N	00	N
77	20230616	150109	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5560	120	2	2.21	3370682390	605367	27.79	5460	5640	5440	7070	3810	5440	5568.00	1.30	0	168359	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5719	-22.60	7.25	12	0.59	-246.00	767.00	16550	20221017	-66.40	5050	20230316	10.10	7500	-25.87	20230116	5050	10.10	20230316	16550	-66.40	20221017	5050	10.10	20230316	0.27	Y	215600	500	514 억	1334095	N	N	264829	N	00	N
78	20230616	140344	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5570	130	2	2.39	2999012270	538443	24.72	5460	5640	5440	7070	3810	5440	5569.79	1.30	0	163022	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5730	-22.64	7.26	12	0.52	-246.00	767.00	16550	20221017	-66.34	5050	20230316	10.30	7500	-25.73	20230116	5050	10.30	20230316	16550	-66.34	20221017	5050	10.30	20230316	0.27	Y	215600	500	514 억	1334095	N	N	264829	N	00	N
79	20230616	130350	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5600	160	2	2.94	2373307160	426537	19.58	5460	5640	5440	7070	3810	5440	5564.13	1.30	0	140568	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5761	-22.76	7.30	12	0.41	-246.00	767.00	16550	20221017	-66.16	5050	20230316	10.89	7500	-25.33	20230116	5050	10.89	20230316	16550	-66.16	20221017	5050	10.89	20230316	0.27	Y	215600	500	514 억	1334095	N	N	264829	N	00	N
80	20230616	120609	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5590	150	2	2.76	2147758690	386229	17.73	5460	5640	5440	7070	3810	5440	5560.84	1.30	0	130624	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5750	-22.72	7.29	12	0.38	-246.00	767.00	16550	20221017	-66.22	5050	20230316	10.69	7500	-25.47	20230116	5050	10.69	20230316	16550	-66.22	20221017	5050	10.69	20230316	0.27	Y	215600	500	514 억	1334095	N	N	264829	N	00	N
81	20230616	110313	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5620	180	2	3.31	1725936620	311028	14.28	5460	5620	5440	7070	3810	5440	5549.14	1.30	0	103232	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5781	-22.85	7.33	12	0.30	-246.00	767.00	16550	20221017	-66.04	5050	20230316	11.29	7500	-25.07	20230116	5050	11.29	20230316	16550	-66.04	20221017	5050	11.29	20230316	0.27	Y	215600	500	514 억	1334095	N	N	264829	N	00	N
82	20230616	100602	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5580	140	2	2.57	1099749530	199128	9.14	5460	5590	5440	7070	3810	5440	5522.83	1.30	0	34747	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5740	-22.68	7.28	12	0.19	-246.00	767.00	16550	20221017	-66.28	5050	20230316	10.50	7500	-25.60	20230116	5050	10.50	20230316	16550	-66.28	20221017	5050	10.50	20230316	0.27	Y	215600	500	514 억	1334095	N	N	264829	N	00	N
83	20230616	090639	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5440	0	3	0.00	199420800	36401	1.67	5460	5530	5440	7070	3810	5440	5478.44	1.30	0	-5266	6160	5800	5540	5180	4920	5670	5050	514	1630	500	3910	10	1	102867125	5596	-22.11	7.09	12	0.04	-246.00	767.00	16550	20221017	-67.13	5050	20230316	7.72	7500	-27.47	20230116	5050	7.72	20230316	16550	-67.13	20221017	5050	7.72	20230316	0.27	Y	215600	500	514 억	1334095	N	N	264829	N	00	N
84	20230615	150547	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5510	-390	5	-6.61	11162177780	2017298	260.56	5840	5900	5280	7670	4130	5900	5533.23	1.65	0	-363898	6126	6012	5956	5842	5786	5985	5815	514	1770	500	4240	10	1	102867125	5668	-22.40	7.18	12	1.96	-246.00	767.00	16550	20221017	-66.71	5050	20230316	9.11	7500	-26.53	20230116	5050	9.11	20230316	16550	-66.71	20221017	5050	9.11	20230316	0.27	Y	215600	500	514 억	1700931	N	N	137724	N	00	N
85	20230615	140244	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5500	-400	5	-6.78	10671275590	1928061	249.04	5840	5900	5280	7670	4130	5900	5534.72	1.65	0	-340140	6126	6012	5956	5842	5786	5985	5815	514	1770	500	4240	10	1	102867125	5658	-22.36	7.17	12	1.87	-246.00	767.00	16550	20221017	-66.77	5050	20230316	8.91	7500	-26.67	20230116	5050	8.91	20230316	16550	-66.77	20221017	5050	8.91	20230316	0.27	Y	215600	500	514 억	1700931	N	N	137724	N	00	N
86	20230615	130351	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5510	-390	5	-6.61	10078984830	1820169	235.10	5840	5900	5280	7670	4130	5900	5537.39	1.65	0	-303390	6126	6012	5956	5842	5786	5985	5815	514	1770	500	4240	10	1	102867125	5668	-22.40	7.18	12	1.77	-246.00	767.00	16550	20221017	-66.71	5050	20230316	9.11	7500	-26.53	20230116	5050	9.11	20230316	16550	-66.71	20221017	5050	9.11	20230316	0.27	Y	215600	500	514 억	1700931	N	N	137724	N	00	N
87	20230615	120621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5480	-420	5	-7.12	9411046380	1698585	219.40	5840	5900	5280	7670	4130	5900	5540.52	1.65	0	-280904	6126	6012	5956	5842	5786	5985	5815	514	1770	500	4240	10	1	102867125	5637	-22.28	7.14	12	1.65	-246.00	767.00	16550	20221017	-66.89	5050	20230316	8.51	7500	-26.93	20230116	5050	8.51	20230316	16550	-66.89	20221017	5050	8.51	20230316	0.27	Y	215600	500	514 억	1700931	N	N	137724	N	00	N
88	20230615	110200	57	100.00	KSQ150		기타서비스	N	N	N	N	N	5400	-500	5	-8.47	8522800280	1535379	198.32	5840	5900	5280	7670	4130	5900	5550.94	1.65	0	-253928	6126	6012	5956	5842	5786	5985	5815	514	1770	500	4240	10	1	102867125	5555	-21.95	7.04	12	1.49	-246.00	767.00	16550	20221017	-67.37	5050	20230316	6.93	7500	-28.00	20230116	5050	6.93	20230316	16550	-67.37	20221017	5050	6.93	20230316	0.27	Y	215600	500	514 억	1700931	N	N	137724	N	00	N
89	20230611	184706	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6150	30	2	0.49	3178997430	515899	89.64	6130	6210	6090	7950	4290	6120	6162.13	1.90	28040	24472	6200	6160	6080	6040	5960	6180	6060	514	1830	500	4400	10	1	102867125	6326	-25.00	8.02	12	0.50	-246.00	767.00	16550	20221017	-62.84	5050	20230316	21.78	7500	-18.00	20230116	5050	21.78	20230316	16550	-62.84	20221017	5050	21.78	20230316	0.29	Y	215600	500	514 억	1951264	N	N	62109	N	00	N

40 KiB Raw Blame History

40 KiB

Raw Blame History