KissMeData/144510/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160802	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39200	900	2	2.35	1205780050	31208	72.65	38200	39450	37750	49750	26850	38300	38635.57	5.17	0	-8531	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6194	24.78	1.00	12	0.20	1582.00	39061.00	72300	20220808	-45.78	37750	20230630	3.84	50500	-22.38	20230208	37750	3.84	20230630	72300	-45.78	20220808	37750	3.84	20230630	2.62	Y	144510	500	79 억	816541	N	N	4752	N	N
3	20230630	150803	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39450	1150	2	3.00	1112944300	28844	67.15	38200	39450	37750	49750	26850	38300	38584.95	5.17	0	-7751	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6233	24.94	1.01	12	0.18	1582.00	39061.00	72300	20220808	-45.44	37750	20230630	4.50	50500	-21.88	20230208	37750	4.50	20230630	72300	-45.44	20220808	37750	4.50	20230630	2.62	Y	144510	500	79 억	816541	N	N	6135	N	N
4	20230630	140802	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39200	900	2	2.35	902907000	23496	54.70	38200	39300	37750	49750	26850	38300	38428.12	5.17	0	-6317	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6194	24.78	1.00	12	0.15	1582.00	39061.00	72300	20220808	-45.78	37750	20230630	3.84	50500	-22.38	20230208	37750	3.84	20230630	72300	-45.78	20220808	37750	3.84	20230630	2.62	Y	144510	500	79 억	816541	N	N	6135	N	N
5	20230630	130803	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38650	350	2	0.91	741257700	19352	45.05	38200	38850	37750	49750	26850	38300	38303.93	5.17	0	-5124	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6107	24.43	0.99	12	0.12	1582.00	39061.00	72300	20220808	-46.54	37750	20230630	2.38	50500	-23.47	20230208	37750	2.38	20230630	72300	-46.54	20220808	37750	2.38	20230630	2.62	Y	144510	500	79 억	816541	N	N	6135	N	N
6	20230630	120800	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38800	500	2	1.31	676817750	17690	41.18	38200	38850	37750	49750	26850	38300	38259.91	5.17	0	-5144	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6131	24.53	0.99	12	0.11	1582.00	39061.00	72300	20220808	-46.33	37750	20230630	2.78	50500	-23.17	20230208	37750	2.78	20230630	72300	-46.33	20220808	37750	2.78	20230630	2.62	Y	144510	500	79 억	816541	N	N	6135	N	N
7	20230630	110803	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38700	400	2	1.04	548270550	14372	33.46	38200	38700	37750	49750	26850	38300	38148.52	5.17	0	-5223	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6115	24.46	0.99	12	0.09	1582.00	39061.00	72300	20220808	-46.47	37750	20230630	2.52	50500	-23.37	20230208	37750	2.52	20230630	72300	-46.47	20220808	37750	2.52	20230630	2.62	Y	144510	500	79 억	816541	N	N	6135	N	N
8	20230630	100803	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38350	50	2	0.13	410075850	10781	25.10	38200	38500	37750	49750	26850	38300	38036.90	5.17	0	-5040	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6059	24.24	0.98	12	0.07	1582.00	39061.00	72300	20220808	-46.96	37750	20230630	1.59	50500	-24.06	20230208	37750	1.59	20230630	72300	-46.96	20220808	37750	1.59	20230630	2.62	Y	144510	500	79 억	816541	N	N	6135	N	N
9	20230630	090803	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38150	-150	5	-0.39	54918150	1439	3.35	38200	38500	38050	49750	26850	38300	38164.11	5.17	0	-198	39766	39032	38666	37932	37566	38850	37750	79	11450	500	29100	50	1	15800344	6028	24.12	0.98	12	0.01	1582.00	39061.00	72300	20220808	-47.23	38050	20230630	0.26	50500	-24.46	20230208	38050	0.26	20230630	72300	-47.23	20220808	38050	0.26	20230630	2.62	Y	144510	500	79 억	816541	N	N	6135	N	N
10	20230629	160800	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38300	-900	5	-2.30	1650011000	42755	133.06	38900	39400	38300	50900	27450	39200	38593.47	5.26	0	-13859	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6052	24.21	0.98	12	0.27	1582.00	39061.00	72300	20220808	-47.03	38050	20230626	0.66	50500	-24.16	20230208	38050	0.66	20230626	72300	-47.03	20220808	38050	0.66	20230626	2.61	Y	144510	500	79 억	830494	N	N	6135	N	N
11	20230629	150759	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38350	-850	5	-2.17	1478779950	38287	119.16	38900	39400	38350	50900	27450	39200	38623.55	5.26	0	-13157	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6059	24.24	0.98	12	0.24	1582.00	39061.00	72300	20220808	-46.96	38050	20230626	0.79	50500	-24.06	20230208	38050	0.79	20230626	72300	-46.96	20220808	38050	0.79	20230626	2.61	Y	144510	500	79 억	830494	N	N	5310	N	N
12	20230629	140756	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38500	-700	5	-1.79	1289706550	33364	103.83	38900	39400	38350	50900	27450	39200	38655.63	5.26	0	-11935	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6083	24.34	0.99	12	0.21	1582.00	39061.00	72300	20220808	-46.75	38050	20230626	1.18	50500	-23.76	20230208	38050	1.18	20230626	72300	-46.75	20220808	38050	1.18	20230626	2.61	Y	144510	500	79 억	830494	N	N	5310	N	N
13	20230629	130756	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38550	-650	5	-1.66	1102374550	28499	88.69	38900	39400	38350	50900	27450	39200	38681.17	5.26	0	-11419	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6091	24.37	0.99	12	0.18	1582.00	39061.00	72300	20220808	-46.68	38050	20230626	1.31	50500	-23.66	20230208	38050	1.31	20230626	72300	-46.68	20220808	38050	1.31	20230626	2.61	Y	144510	500	79 억	830494	N	N	5310	N	N
14	20230629	120800	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38600	-600	5	-1.53	875023750	22592	70.31	38900	39400	38550	50900	27450	39200	38731.58	5.26	0	-9329	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6099	24.40	0.99	12	0.14	1582.00	39061.00	72300	20220808	-46.61	38050	20230626	1.45	50500	-23.56	20230208	38050	1.45	20230626	72300	-46.61	20220808	38050	1.45	20230626	2.61	Y	144510	500	79 억	830494	N	N	5310	N	N
15	20230629	110801	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-500	5	-1.28	601852750	15522	48.31	38900	39400	38600	50900	27450	39200	38774.18	5.26	0	-4724	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6115	24.46	0.99	12	0.10	1582.00	39061.00	72300	20220808	-46.47	38050	20230626	1.71	50500	-23.37	20230208	38050	1.71	20230626	72300	-46.47	20220808	38050	1.71	20230626	2.61	Y	144510	500	79 억	830494	N	N	5310	N	N
16	20230629	100802	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38950	-250	5	-0.64	378949000	9769	30.40	38900	39400	38600	50900	27450	39200	38790.97	5.26	0	-3022	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6154	24.62	1.00	12	0.06	1582.00	39061.00	72300	20220808	-46.13	38050	20230626	2.37	50500	-22.87	20230208	38050	2.37	20230626	72300	-46.13	20220808	38050	2.37	20230626	2.61	Y	144510	500	79 억	830494	N	N	5310	N	N
17	20230629	090726	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38800	-400	5	-1.02	115015000	2954	9.19	38900	39400	38750	50900	27450	39200	38935.34	5.26	0	-1022	39766	39482	39116	38832	38466	39625	38975	79	11725	500	29790	50	1	15800344	6131	24.53	0.99	12	0.02	1582.00	39061.00	72300	20220808	-46.33	38050	20230626	1.97	50500	-23.17	20230208	38050	1.97	20230626	72300	-46.33	20220808	38050	1.97	20230626	2.61	Y	144510	500	79 억	830494	N	N	5310	N	N
18	20230628	160749	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39200	450	2	1.16	1252625500	32044	96.73	38750	39400	38750	50300	27150	38750	39090.64	5.25	0	871	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6194	24.78	1.00	12	0.20	1582.00	39061.00	72300	20220808	-45.78	38050	20230626	3.02	50500	-22.38	20230208	38050	3.02	20230626	72300	-45.78	20220808	38050	3.02	20230626	2.62	Y	144510	500	79 억	829860	N	N	5310	N	N
19	20230628	150755	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39150	400	2	1.03	1138254400	29122	87.91	38750	39400	38750	50300	27150	38750	39085.72	5.25	0	1482	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6186	24.75	1.00	12	0.18	1582.00	39061.00	72300	20220808	-45.85	38050	20230626	2.89	50500	-22.48	20230208	38050	2.89	20230626	72300	-45.85	20220808	38050	2.89	20230626	2.62	Y	144510	500	79 억	829860	N	N	5646	N	N
20	20230628	140753	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39050	300	2	0.77	951524550	24349	73.50	38750	39400	38750	50300	27150	38750	39078.59	5.25	0	1329	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6170	24.68	1.00	12	0.15	1582.00	39061.00	72300	20220808	-45.99	38050	20230626	2.63	50500	-22.67	20230208	38050	2.63	20230626	72300	-45.99	20220808	38050	2.63	20230626	2.62	Y	144510	500	79 억	829860	N	N	5646	N	N
21	20230628	130754	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39250	500	2	1.29	797313300	20408	61.61	38750	39400	38750	50300	27150	38750	39068.66	5.25	0	1147	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6202	24.81	1.00	12	0.13	1582.00	39061.00	72300	20220808	-45.71	38050	20230626	3.15	50500	-22.28	20230208	38050	3.15	20230626	72300	-45.71	20220808	38050	3.15	20230626	2.62	Y	144510	500	79 억	829860	N	N	5646	N	N
22	20230628	120801	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39250	500	2	1.29	590266250	15131	45.68	38750	39250	38750	50300	27150	38750	39010.39	5.25	0	1662	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6202	24.81	1.00	12	0.10	1582.00	39061.00	72300	20220808	-45.71	38050	20230626	3.15	50500	-22.28	20230208	38050	3.15	20230626	72300	-45.71	20220808	38050	3.15	20230626	2.62	Y	144510	500	79 억	829860	N	N	5646	N	N
23	20230628	110758	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39050	300	2	0.77	438505750	11244	33.94	38750	39150	38750	50300	27150	38750	38999.09	5.25	0	91	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6170	24.68	1.00	12	0.07	1582.00	39061.00	72300	20220808	-45.99	38050	20230626	2.63	50500	-22.67	20230208	38050	2.63	20230626	72300	-45.99	20220808	38050	2.63	20230626	2.62	Y	144510	500	79 억	829860	N	N	5646	N	N
24	20230628	100759	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39100	350	2	0.90	265672600	6819	20.59	38750	39150	38750	50300	27150	38750	38960.64	5.25	0	970	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6178	24.72	1.00	12	0.04	1582.00	39061.00	72300	20220808	-45.92	38050	20230626	2.76	50500	-22.57	20230208	38050	2.76	20230626	72300	-45.92	20220808	38050	2.76	20230626	2.62	Y	144510	500	79 억	829860	N	N	5646	N	N
25	20230628	090756	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39000	250	2	0.65	59388800	1528	4.61	38750	39150	38750	50300	27150	38750	38867.02	5.25	0	-280	39783	39266	38783	38266	37783	39525	38525	79	11575	500	29450	50	1	15800344	6162	24.65	1.00	12	0.01	1582.00	39061.00	72300	20220808	-46.06	38050	20230626	2.50	50500	-22.77	20230208	38050	2.50	20230626	72300	-46.06	20220808	38050	2.50	20230626	2.62	Y	144510	500	79 억	829860	N	N	5646	N	N
26	20230627	160753	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38750	-300	5	-0.77	1275489000	33006	70.07	38600	39300	38300	50700	27350	39050	38644.08	5.24	0	-2619	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6123	24.49	0.99	12	0.21	1582.00	39061.00	72300	20220808	-46.40	38050	20230626	1.84	50500	-23.27	20230208	38050	1.84	20230626	72300	-46.40	20220808	38050	1.84	20230626	2.65	Y	144510	500	79 억	828118	N	N	5646	N	N
27	20230627	150759	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-350	5	-0.90	1206445850	31222	66.29	38600	39300	38300	50700	27350	39050	38640.89	5.24	0	-3068	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6115	24.46	0.99	12	0.20	1582.00	39061.00	72300	20220808	-46.47	38050	20230626	1.71	50500	-23.37	20230208	38050	1.71	20230626	72300	-46.47	20220808	38050	1.71	20230626	2.65	Y	144510	500	79 억	828118	N	N	5648	N	N
28	20230627	140808	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-350	5	-0.90	1043976700	27016	57.36	38600	39300	38300	50700	27350	39050	38642.90	5.24	0	-3646	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6115	24.46	0.99	12	0.17	1582.00	39061.00	72300	20220808	-46.47	38050	20230626	1.71	50500	-23.37	20230208	38050	1.71	20230626	72300	-46.47	20220808	38050	1.71	20230626	2.65	Y	144510	500	79 억	828118	N	N	5648	N	N
29	20230627	130806	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-350	5	-0.90	935792850	24223	51.43	38600	39300	38300	50700	27350	39050	38632.41	5.24	0	-2923	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6115	24.46	0.99	12	0.15	1582.00	39061.00	72300	20220808	-46.47	38050	20230626	1.71	50500	-23.37	20230208	38050	1.71	20230626	72300	-46.47	20220808	38050	1.71	20230626	2.65	Y	144510	500	79 억	828118	N	N	5648	N	N
30	20230627	120808	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38550	-500	5	-1.28	860524600	22275	47.29	38600	39300	38300	50700	27350	39050	38631.86	5.24	0	-2482	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6091	24.37	0.99	12	0.14	1582.00	39061.00	72300	20220808	-46.68	38050	20230626	1.31	50500	-23.66	20230208	38050	1.31	20230626	72300	-46.68	20220808	38050	1.31	20230626	2.65	Y	144510	500	79 억	828118	N	N	5648	N	N
31	20230627	110814	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38700	-350	5	-0.90	757187800	19597	41.61	38600	39300	38300	50700	27350	39050	38637.94	5.24	0	-2814	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6115	24.46	0.99	12	0.12	1582.00	39061.00	72300	20220808	-46.47	38050	20230626	1.71	50500	-23.37	20230208	38050	1.71	20230626	72300	-46.47	20220808	38050	1.71	20230626	2.65	Y	144510	500	79 억	828118	N	N	5648	N	N
32	20230627	100750	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38400	-650	5	-1.66	570442450	14737	31.29	38600	39300	38400	50700	27350	39050	38708.18	5.24	0	-2321	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6067	24.27	0.98	12	0.09	1582.00	39061.00	72300	20220808	-46.89	38050	20230626	0.92	50500	-23.96	20230208	38050	0.92	20230626	72300	-46.89	20220808	38050	0.92	20230626	2.65	Y	144510	500	79 억	828118	N	N	5648	N	N
33	20230627	090755	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	38850	-200	5	-0.51	141893000	3665	7.78	38600	39250	38600	50700	27350	39050	38715.69	5.24	0	241	40383	39716	38883	38216	37383	40050	38550	79	11675	500	29670	50	1	15800344	6138	24.56	0.99	12	0.02	1582.00	39061.00	72300	20220808	-46.27	38050	20230626	2.10	50500	-23.07	20230208	38050	2.10	20230626	72300	-46.27	20220808	38050	2.10	20230626	2.65	Y	144510	500	79 억	828118	N	N	5648	N	N
34	20230626	160754	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39050	400	2	1.03	1828392050	46897	57.19	38600	39550	38050	50200	27100	38650	38987.35	5.24	0	366	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6170	24.68	1.00	12	0.30	1582.00	39061.00	72300	20220808	-45.99	38050	20230626	2.63	50500	-22.67	20230208	38050	2.63	20230626	72300	-45.99	20220808	38050	2.63	20230626	2.64	Y	144510	500	79 억	827716	N	N	5648	N	N
35	20230626	150759	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39000	350	2	0.91	1739839400	44627	54.43	38600	39550	38050	50200	27100	38650	38986.25	5.24	0	226	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6162	24.65	1.00	12	0.28	1582.00	39061.00	72300	20220808	-46.06	38050	20230626	2.50	50500	-22.77	20230208	38050	2.50	20230626	72300	-46.06	20220808	38050	2.50	20230626	2.64	Y	144510	500	79 억	827716	N	N	16677	N	N
36	20230626	140758	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39000	350	2	0.91	1571006050	40294	49.14	38600	39550	38050	50200	27100	38650	38988.59	5.24	0	123	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6162	24.65	1.00	12	0.26	1582.00	39061.00	72300	20220808	-46.06	38050	20230626	2.50	50500	-22.77	20230208	38050	2.50	20230626	72300	-46.06	20220808	38050	2.50	20230626	2.64	Y	144510	500	79 억	827716	N	N	16677	N	N
37	20230626	130753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39100	450	2	1.16	1414234250	36278	44.24	38600	39550	38050	50200	27100	38650	38983.25	5.24	0	-439	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6178	24.72	1.00	12	0.23	1582.00	39061.00	72300	20220808	-45.92	38050	20230626	2.76	50500	-22.57	20230208	38050	2.76	20230626	72300	-45.92	20220808	38050	2.76	20230626	2.64	Y	144510	500	79 억	827716	N	N	16677	N	N
38	20230626	120753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39450	800	2	2.07	1144064250	29395	35.85	38600	39550	38050	50200	27100	38650	38920.37	5.24	0	142	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6233	24.94	1.01	12	0.19	1582.00	39061.00	72300	20220808	-45.44	38050	20230626	3.68	50500	-21.88	20230208	38050	3.68	20230626	72300	-45.44	20220808	38050	3.68	20230626	2.64	Y	144510	500	79 억	827716	N	N	16677	N	N
39	20230626	110753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39450	800	2	2.07	952802950	24552	29.94	38600	39500	38050	50200	27100	38650	38807.55	5.24	0	196	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6233	24.94	1.01	12	0.16	1582.00	39061.00	72300	20220808	-45.44	38050	20230626	3.68	50500	-21.88	20230208	38050	3.68	20230626	72300	-45.44	20220808	38050	3.68	20230626	2.64	Y	144510	500	79 억	827716	N	N	16677	N	N
40	20230626	100753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39100	450	2	1.16	555423100	14437	17.61	38600	39150	38050	50200	27100	38650	38472.20	5.24	0	-2281	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6178	24.72	1.00	12	0.09	1582.00	39061.00	72300	20220808	-45.92	38050	20230626	2.76	50500	-22.57	20230208	38050	2.76	20230626	72300	-45.92	20220808	38050	2.76	20230626	2.64	Y	144510	500	79 억	827716	N	N	16677	N	N
41	20230626	090755	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38200	-450	5	-1.16	120866800	3156	3.85	38600	38600	38150	50200	27100	38650	38297.47	5.24	0	-1253	40150	39400	38950	38200	37750	39175	37975	79	11550	500	29370	50	1	15800344	6036	24.15	0.98	12	0.02	1582.00	39061.00	72300	20220808	-47.16	38150	20230626	0.13	50500	-24.36	20230208	38150	0.13	20230626	72300	-47.16	20220808	38150	0.13	20230626	2.64	Y	144510	500	79 억	827716	N	N	16677	N	N
42	20230623	180344	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38650	-1050	5	-2.64	3203623450	81995	101.36	39600	39700	38500	51600	27800	39700	39073.76	5.32	176	-13060	40533	40116	39733	39316	38933	40325	39525	79	11900	500	30170	50	1	15800344	6107	24.43	0.99	12	0.52	1582.00	39061.00	72300	20220808	-46.54	38500	20230623	0.39	50500	-23.47	20230208	38500	0.39	20230623	72300	-46.54	20220808	38500	0.39	20230623	2.61	Y	144510	500	79 억	839947	N	N	16677	N	N
43	20230623	140629	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	38850	-850	5	-2.14	2392679800	61012	75.42	39600	39700	38650	51600	27800	39700	39216.54	5.32	176	-14037	40533	40116	39733	39316	38933	40325	39525	79	11900	500	30170	50	1	15800344	6138	24.56	0.99	12	0.39	1582.00	39061.00	72300	20220808	-46.27	38650	20230623	0.52	50500	-23.07	20230208	38650	0.52	20230623	72300	-46.27	20220808	38650	0.52	20230623	2.61	Y	144510	500	79 억	839947	N	N	13351	N	N
44	20230622	160946	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39700	100	2	0.25	3196619150	80570	63.32	39500	40150	39350	51400	27750	39600	39675.07	5.27	0	12271	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6273	25.09	1.02	12	0.51	1582.00	39061.00	72300	20220808	-45.09	39350	20230622	0.89	50500	-21.39	20230208	39350	0.89	20230622	72300	-45.09	20220808	39350	0.89	20230622	2.58	Y	144510	500	79 억	832641	N	N	13351	N	N
45	20230622	150607	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39500	-100	5	-0.25	3051182600	76892	60.43	39500	40150	39350	51400	27750	39600	39681.42	5.27	0	12315	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6241	24.97	1.01	12	0.49	1582.00	39061.00	72300	20220808	-45.37	39350	20230622	0.38	50500	-21.78	20230208	39350	0.38	20230622	72300	-45.37	20220808	39350	0.38	20230622	2.58	Y	144510	500	79 억	832641	N	N	21942	N	N
46	20230622	140345	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39600	0	3	0.00	2420059100	60915	47.87	39500	40150	39350	51400	27750	39600	39728.48	5.27	0	8034	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6257	25.03	1.01	12	0.39	1582.00	39061.00	72300	20220808	-45.23	39350	20230622	0.64	50500	-21.58	20230208	39350	0.64	20230622	72300	-45.23	20220808	39350	0.64	20230622	2.58	Y	144510	500	79 억	832641	N	N	21942	N	N
47	20230622	130137	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39800	200	2	0.51	1768078550	44459	34.94	39500	40150	39350	51400	27750	39600	39768.79	5.27	0	788	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6289	25.16	1.02	12	0.28	1582.00	39061.00	72300	20220808	-44.95	39350	20230622	1.14	50500	-21.19	20230208	39350	1.14	20230622	72300	-44.95	20220808	39350	1.14	20230622	2.58	Y	144510	500	79 억	832641	N	N	21942	N	N
48	20230622	120425	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39700	100	2	0.25	1186857000	29839	23.45	39500	40150	39350	51400	27750	39600	39775.43	5.27	0	-684	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6273	25.09	1.02	12	0.19	1582.00	39061.00	72300	20220808	-45.09	39350	20230622	0.89	50500	-21.39	20230208	39350	0.89	20230622	72300	-45.09	20220808	39350	0.89	20230622	2.58	Y	144510	500	79 억	832641	N	N	21942	N	N
49	20230622	110259	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39850	250	2	0.63	761653350	19140	15.04	39500	40150	39350	51400	27750	39600	39793.92	5.27	0	-2402	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6296	25.19	1.02	12	0.12	1582.00	39061.00	72300	20220808	-44.88	39350	20230622	1.27	50500	-21.09	20230208	39350	1.27	20230622	72300	-44.88	20220808	39350	1.27	20230622	2.58	Y	144510	500	79 억	832641	N	N	21942	N	N
50	20230622	100601	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39750	150	2	0.38	487264250	12244	9.62	39500	40150	39350	51400	27750	39600	39796.36	5.27	0	-2310	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6281	25.13	1.02	12	0.08	1582.00	39061.00	72300	20220808	-45.02	39350	20230622	1.02	50500	-21.29	20230208	39350	1.02	20230622	72300	-45.02	20220808	39350	1.02	20230622	2.58	Y	144510	500	79 억	832641	N	N	21942	N	N
51	20230622	090240	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39600	0	3	0.00	47434050	1200	0.94	39500	39650	39450	51400	27750	39600	39527.65	5.27	0	-255	41133	40366	39983	39216	38833	40175	39025	79	11825	500	30090	50	1	15800344	6257	25.03	1.01	12	0.01	1582.00	39061.00	72300	20220808	-45.23	39450	20230622	0.38	50500	-21.58	20230208	39450	0.38	20230622	72300	-45.23	20220808	39450	0.38	20230622	2.58	Y	144510	500	79 억	832641	N	N	21942	N	N
52	20230621	160242	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39600	-1050	5	-2.58	5065953600	126768	170.87	40450	40750	39600	52800	28500	40650	39963.44	5.39	220	-20615	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6257	25.03	1.01	12	0.80	1582.00	39061.00	72300	20220808	-45.23	39600	20230621	0.00	50500	-21.58	20230208	39600	0.00	20230621	72300	-45.23	20220808	39600	0.00	20230621	2.57	Y	144510	500	79 억	851152	N	N	21942	N	N
53	20230621	150623	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39650	-1000	5	-2.46	4723913000	118139	159.24	40450	40750	39600	52800	28500	40650	39986.06	5.39	220	-21139	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6265	25.06	1.02	12	0.75	1582.00	39061.00	72300	20220808	-45.16	39600	20230621	0.13	50500	-21.49	20230208	39600	0.13	20230621	72300	-45.16	20220808	39600	0.13	20230621	2.57	Y	144510	500	79 억	851152	N	N	14259	N	N
54	20230621	140403	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39750	-900	5	-2.21	3910519700	97648	131.62	40450	40750	39750	52800	28500	40650	40047.10	5.39	220	-22172	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6281	25.13	1.02	12	0.62	1582.00	39061.00	72300	20220808	-45.02	39750	20230621	0.00	50500	-21.29	20230208	39750	0.00	20230621	72300	-45.02	20220808	39750	0.00	20230621	2.57	Y	144510	500	79 억	851152	N	N	14259	N	N
55	20230621	130155	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	39800	-850	5	-2.09	3192945050	79617	107.31	40450	40750	39800	52800	28500	40650	40103.81	5.39	220	-18946	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6289	25.16	1.02	12	0.50	1582.00	39061.00	72300	20220808	-44.95	39800	20230621	0.00	50500	-21.19	20230208	39800	0.00	20230621	72300	-44.95	20220808	39800	0.00	20230621	2.57	Y	144510	500	79 억	851152	N	N	14259	N	N
56	20230621	120351	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	39950	-700	5	-1.72	2411212600	60008	80.88	40450	40750	39950	52800	28500	40650	40181.52	5.39	220	-16229	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6312	25.25	1.02	12	0.38	1582.00	39061.00	72300	20220808	-44.74	39800	20230327	0.38	50500	-20.89	20230208	39800	0.38	20230327	72300	-44.74	20220808	39800	0.38	20230327	2.57	Y	144510	500	79 억	851152	N	N	14259	N	N
57	20230621	110340	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40100	-550	5	-1.35	1674147150	41595	56.06	40450	40750	40050	52800	28500	40650	40248.76	5.39	220	-14756	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6336	25.35	1.03	12	0.26	1582.00	39061.00	72300	20220808	-44.54	39800	20230327	0.75	50500	-20.59	20230208	39800	0.75	20230327	72300	-44.54	20220808	39800	0.75	20230327	2.57	Y	144510	500	79 억	851152	N	N	14259	N	N
58	20230621	100933	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40250	-400	5	-0.98	938603150	23268	31.36	40450	40750	40200	52800	28500	40650	40338.80	5.39	220	-7195	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6360	25.44	1.03	12	0.15	1582.00	39061.00	72300	20220808	-44.33	39800	20230327	1.13	50500	-20.30	20230208	39800	1.13	20230327	72300	-44.33	20220808	39800	1.13	20230327	2.57	Y	144510	500	79 억	851152	N	N	14259	N	N
59	20230621	090445	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40500	-150	5	-0.37	60804100	1498	2.02	40450	40750	40450	52800	28500	40650	40590.19	5.39	220	-1002	41716	41182	40816	40282	39916	41000	40100	79	12150	500	30890	50	1	15800344	6399	25.60	1.04	12	0.01	1582.00	39061.00	72300	20220808	-43.98	39800	20230327	1.76	50500	-19.80	20230208	39800	1.76	20230327	72300	-43.98	20220808	39800	1.76	20230327	2.57	Y	144510	500	79 억	851152	N	N	14259	N	N
60	20230620	160548	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40650	-600	5	-1.45	2977921250	73087	112.63	41250	41350	40450	53600	28900	41250	40745.07	5.36	352	-2107	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6423	25.70	1.04	12	0.46	1582.00	39061.00	72300	20220808	-43.78	39800	20230327	2.14	50500	-19.50	20230208	39800	2.14	20230327	72300	-43.78	20220808	39800	2.14	20230327	2.57	Y	144510	500	79 억	847639	N	N	14259	N	N
61	20230620	150553	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40650	-600	5	-1.45	2830270100	69455	107.03	41250	41350	40450	53600	28900	41250	40749.70	5.36	352	-2584	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6423	25.70	1.04	12	0.44	1582.00	39061.00	72300	20220808	-43.78	39800	20230327	2.14	50500	-19.50	20230208	39800	2.14	20230327	72300	-43.78	20220808	39800	2.14	20230327	2.57	Y	144510	500	79 억	847639	N	N	13996	N	N
62	20230620	141023	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40600	-650	5	-1.58	2444387500	59950	92.39	41250	41350	40450	53600	28900	41250	40773.77	5.36	352	-3998	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6415	25.66	1.04	12	0.38	1582.00	39061.00	72300	20220808	-43.85	39800	20230327	2.01	50500	-19.60	20230208	39800	2.01	20230327	72300	-43.85	20220808	39800	2.01	20230327	2.57	Y	144510	500	79 억	847639	N	N	13996	N	N
63	20230620	130655	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40650	-600	5	-1.45	1931540150	47323	72.93	41250	41350	40550	53600	28900	41250	40816.10	5.36	352	-6766	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6423	25.70	1.04	12	0.30	1582.00	39061.00	72300	20220808	-43.78	39800	20230327	2.14	50500	-19.50	20230208	39800	2.14	20230327	72300	-43.78	20220808	39800	2.14	20230327	2.57	Y	144510	500	79 억	847639	N	N	13996	N	N
64	20230620	120441	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40550	-700	5	-1.70	1558074350	38127	58.76	41250	41350	40550	53600	28900	41250	40865.38	5.36	352	-8299	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6407	25.63	1.04	12	0.24	1582.00	39061.00	72300	20220808	-43.91	39800	20230327	1.88	50500	-19.70	20230208	39800	1.88	20230327	72300	-43.91	20220808	39800	1.88	20230327	2.57	Y	144510	500	79 억	847639	N	N	13996	N	N
65	20230620	110309	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40850	-400	5	-0.97	814262050	19843	30.58	41250	41350	40800	53600	28900	41250	41035.23	5.36	352	-6463	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6454	25.82	1.05	12	0.13	1582.00	39061.00	72300	20220808	-43.50	39800	20230327	2.64	50500	-19.11	20230208	39800	2.64	20230327	72300	-43.50	20220808	39800	2.64	20230327	2.57	Y	144510	500	79 억	847639	N	N	13996	N	N
66	20230620	100211	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41150	-100	5	-0.24	338717950	8233	12.69	41250	41350	41000	53600	28900	41250	41141.50	5.36	352	-1241	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6502	26.01	1.05	12	0.05	1582.00	39061.00	72300	20220808	-43.08	39800	20230327	3.39	50500	-18.51	20230208	39800	3.39	20230327	72300	-43.08	20220808	39800	3.39	20230327	2.57	Y	144510	500	79 억	847639	N	N	13996	N	N
67	20230620	090801	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41100	-150	5	-0.36	71280400	1736	2.68	41250	41250	41000	53600	28900	41250	41060.14	5.36	352	-511	43683	42466	41583	40366	39483	42025	39925	79	12350	500	31350	50	1	15800344	6494	25.98	1.05	12	0.01	1582.00	39061.00	72300	20220808	-43.15	39800	20230327	3.27	50500	-18.61	20230208	39800	3.27	20230327	72300	-43.15	20220808	39800	3.27	20230327	2.57	Y	144510	500	79 억	847639	N	N	13996	N	N
68	20230619	160137	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41250	-50	5	-0.12	2665810200	64837	75.89	41300	42800	40700	53600	28950	41300	41114.99	5.38	220	-4044	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6518	26.07	1.06	12	0.41	1582.00	39061.00	72300	20220808	-42.95	39800	20230327	3.64	50500	-18.32	20230208	39800	3.64	20230327	72300	-42.95	20220808	39800	3.64	20230327	2.53	Y	144510	500	79 억	849491	N	N	13996	N	N
69	20230619	150141	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41050	-250	5	-0.61	2522289650	61351	71.81	41300	42800	40700	53600	28950	41300	41112.38	5.38	220	-4117	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6486	25.95	1.05	12	0.39	1582.00	39061.00	72300	20220808	-43.22	39800	20230327	3.14	50500	-18.71	20230208	39800	3.14	20230327	72300	-43.22	20220808	39800	3.14	20230327	2.53	Y	144510	500	79 억	849491	N	N	14905	N	N
70	20230619	140358	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41000	-300	5	-0.73	2244470900	54582	63.89	41300	42800	40700	53600	28950	41300	41121.01	5.38	220	-6118	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6478	25.92	1.05	12	0.35	1582.00	39061.00	72300	20220808	-43.29	39800	20230327	3.02	50500	-18.81	20230208	39800	3.02	20230327	72300	-43.29	20220808	39800	3.02	20230327	2.53	Y	144510	500	79 억	849491	N	N	14905	N	N
71	20230619	130602	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40950	-350	5	-0.85	1861071200	45222	52.93	41300	42800	40700	53600	28950	41300	41154.04	5.38	220	-9062	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6470	25.88	1.05	12	0.29	1582.00	39061.00	72300	20220808	-43.36	39800	20230327	2.89	50500	-18.91	20230208	39800	2.89	20230327	72300	-43.36	20220808	39800	2.89	20230327	2.53	Y	144510	500	79 억	849491	N	N	14905	N	N
72	20230619	120605	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	40950	-350	5	-0.85	1502341450	36463	42.68	41300	42800	40700	53600	28950	41300	41201.75	5.38	220	-9672	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6470	25.88	1.05	12	0.23	1582.00	39061.00	72300	20220808	-43.36	39800	20230327	2.89	50500	-18.91	20230208	39800	2.89	20230327	72300	-43.36	20220808	39800	2.89	20230327	2.53	Y	144510	500	79 억	849491	N	N	14905	N	N
73	20230619	110345	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41050	-250	5	-0.61	1091280950	26451	30.96	41300	42800	40700	53600	28950	41300	41256.66	5.38	220	-7753	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6486	25.95	1.05	12	0.17	1582.00	39061.00	72300	20220808	-43.22	39800	20230327	3.14	50500	-18.71	20230208	39800	3.14	20230327	72300	-43.22	20220808	39800	3.14	20230327	2.53	Y	144510	500	79 억	849491	N	N	14905	N	N
74	20230619	100429	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41250	-50	5	-0.12	881035950	21348	24.99	41300	42800	40700	53600	28950	41300	41270.16	5.38	220	-6297	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6518	26.07	1.06	12	0.14	1582.00	39061.00	72300	20220808	-42.95	39800	20230327	3.64	50500	-18.32	20230208	39800	3.64	20230327	72300	-42.95	20220808	39800	3.64	20230327	2.53	Y	144510	500	79 억	849491	N	N	14905	N	N
75	20230619	090849	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41000	-300	5	-0.73	245997400	5986	7.01	41300	41350	41000	53600	28950	41300	41094.70	5.38	220	-2736	42366	41832	41416	40882	40466	41775	40825	79	12325	500	31380	50	1	15800344	6478	25.92	1.05	12	0.04	1582.00	39061.00	72300	20220808	-43.29	39800	20230327	3.02	50500	-18.81	20230208	39800	3.02	20230327	72300	-43.29	20220808	39800	3.02	20230327	2.53	Y	144510	500	79 억	849491	N	N	14905	N	N
76	20230616	160637	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41300	200	2	0.49	3315476700	80261	122.88	41300	41950	41000	53400	28800	41100	41308.69	5.45	0	-14251	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6526	26.11	1.06	12	0.51	1582.00	39061.00	72300	20220808	-42.88	39800	20230327	3.77	50500	-18.22	20230208	39800	3.77	20230327	72300	-42.88	20220808	39800	3.77	20230327	2.50	Y	144510	500	79 억	861730	N	N	14905	N	N
77	20230616	150606	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41050	-50	5	-0.12	2838336350	68684	105.16	41300	41950	41000	53400	28800	41100	41324.56	5.45	0	-9952	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6486	25.95	1.05	12	0.43	1582.00	39061.00	72300	20220808	-43.22	39800	20230327	3.14	50500	-18.71	20230208	39800	3.14	20230327	72300	-43.22	20220808	39800	3.14	20230327	2.50	Y	144510	500	79 억	861730	N	N	24272	N	N
78	20230616	140154	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41200	100	2	0.24	2113083650	51031	78.13	41300	41950	41050	53400	28800	41100	41407.84	5.45	0	-7603	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6510	26.04	1.05	12	0.32	1582.00	39061.00	72300	20220808	-43.02	39800	20230327	3.52	50500	-18.42	20230208	39800	3.52	20230327	72300	-43.02	20220808	39800	3.52	20230327	2.50	Y	144510	500	79 억	861730	N	N	24272	N	N
79	20230616	130726	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41250	150	2	0.36	1838340700	44366	67.93	41300	41950	41050	53400	28800	41100	41435.80	5.45	0	-4236	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6518	26.07	1.06	12	0.28	1582.00	39061.00	72300	20220808	-42.95	39800	20230327	3.64	50500	-18.32	20230208	39800	3.64	20230327	72300	-42.95	20220808	39800	3.64	20230327	2.50	Y	144510	500	79 억	861730	N	N	24272	N	N
80	20230616	120848	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41150	50	2	0.12	1626696650	39229	60.06	41300	41950	41050	53400	28800	41100	41466.69	5.45	0	-3119	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6502	26.01	1.05	12	0.25	1582.00	39061.00	72300	20220808	-43.08	39800	20230327	3.39	50500	-18.51	20230208	39800	3.39	20230327	72300	-43.08	20220808	39800	3.39	20230327	2.50	Y	144510	500	79 억	861730	N	N	24272	N	N
81	20230616	110808	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41150	50	2	0.12	1285289300	30934	47.36	41300	41950	41050	53400	28800	41100	41549.41	5.45	0	-2844	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6502	26.01	1.05	12	0.20	1582.00	39061.00	72300	20220808	-43.08	39800	20230327	3.39	50500	-18.51	20230208	39800	3.39	20230327	72300	-43.08	20220808	39800	3.39	20230327	2.50	Y	144510	500	79 억	861730	N	N	24272	N	N
82	20230616	100758	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41600	500	2	1.22	772063000	18511	28.34	41300	41950	41300	53400	28800	41100	41708.34	5.45	0	-426	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6573	26.30	1.07	12	0.12	1582.00	39061.00	72300	20220808	-42.46	39800	20230327	4.52	50500	-17.62	20230208	39800	4.52	20230327	72300	-42.46	20220808	39800	4.52	20230327	2.50	Y	144510	500	79 억	861730	N	N	24272	N	N
83	20230616	090728	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41400	300	2	0.73	95428650	2295	3.51	41300	41800	41300	53400	28800	41100	41581.11	5.45	0	-42	42433	41766	41383	40716	40333	41575	40525	79	12300	500	31230	50	1	15800344	6541	26.17	1.06	12	0.01	1582.00	39061.00	72300	20220808	-42.74	39800	20230327	4.02	50500	-18.02	20230208	39800	4.02	20230327	72300	-42.74	20220808	39800	4.02	20230327	2.50	Y	144510	500	79 억	861730	N	N	24272	N	N
84	20230615	150822	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41250	-450	5	-1.08	2439821500	59007	51.28	42050	42050	41000	54200	29200	41700	41348.00	5.56	0	-15803	43633	42666	42133	41166	40633	42400	40900	79	12500	500	31690	50	1	15800344	6518	26.07	1.06	12	0.37	1582.00	39061.00	72300	20220808	-42.95	39800	20230327	3.64	50500	-18.32	20230208	39800	3.64	20230327	72300	-42.95	20220808	39800	3.64	20230327	2.54	Y	144510	500	79 억	878046	N	N	17040	N	N
85	20230615	140510	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41200	-500	5	-1.20	2148589800	51949	45.15	42050	42050	41000	54200	29200	41700	41359.60	5.56	0	-14404	43633	42666	42133	41166	40633	42400	40900	79	12500	500	31690	50	1	15800344	6510	26.04	1.05	12	0.33	1582.00	39061.00	72300	20220808	-43.02	39800	20230327	3.52	50500	-18.42	20230208	39800	3.52	20230327	72300	-43.02	20220808	39800	3.52	20230327	2.54	Y	144510	500	79 억	878046	N	N	17040	N	N
86	20230615	131117	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41350	-350	5	-0.84	1972845450	47685	41.44	42050	42050	41000	54200	29200	41700	41372.45	5.56	0	-14594	43633	42666	42133	41166	40633	42400	40900	79	12500	500	31690	50	1	15800344	6533	26.14	1.06	12	0.30	1582.00	39061.00	72300	20220808	-42.81	39800	20230327	3.89	50500	-18.12	20230208	39800	3.89	20230327	72300	-42.81	20220808	39800	3.89	20230327	2.54	Y	144510	500	79 억	878046	N	N	17040	N	N
87	20230615	120407	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41150	-550	5	-1.32	1760353100	42549	36.98	42050	42050	41000	54200	29200	41700	41372.37	5.56	0	-14606	43633	42666	42133	41166	40633	42400	40900	79	12500	500	31690	50	1	15800344	6502	26.01	1.05	12	0.27	1582.00	39061.00	72300	20220808	-43.08	39800	20230327	3.39	50500	-18.51	20230208	39800	3.39	20230327	72300	-43.08	20220808	39800	3.39	20230327	2.54	Y	144510	500	79 억	878046	N	N	17040	N	N
88	20230615	110607	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	41050	-650	5	-1.56	1460447450	35250	30.63	42050	42050	41000	54200	29200	41700	41431.13	5.56	0	-13597	43633	42666	42133	41166	40633	42400	40900	79	12500	500	31690	50	1	15800344	6486	25.95	1.05	12	0.22	1582.00	39061.00	72300	20220808	-43.22	39800	20230327	3.14	50500	-18.71	20230208	39800	3.14	20230327	72300	-43.22	20220808	39800	3.14	20230327	2.54	Y	144510	500	79 억	878046	N	N	17040	N	N
89	20230611	184611	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	44900	0	3	0.00	1770062850	39309	76.11	44850	45600	44550	58300	31450	44900	45030.03	5.80	4187	1279	46666	45782	45316	44432	43966	45550	44200	79	13425	500	34120	50	1	15800344	7094	28.38	1.15	12	0.25	1582.00	39061.00	72300	20220808	-37.90	39800	20230327	12.81	50500	-11.09	20230208	39800	12.81	20230327	72300	-37.90	20220808	39800	12.81	20230327	2.67	Y	144510	500	79 억	917082	N	N	4559	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History