KissMeData/003100/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21600	450	2	2.13	1323223550	61715	116.38	20950	21750	20850	27450	14850	21150	21440.20	6.68	0	12633	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1426	9.84	0.41	12	0.94	2196.00	53170.00	172000	20230421	-87.44	20850	20230630	3.60	172000	-87.44	20230421	20850	3.60	20230630	172000	-87.44	20230421	20850	3.60	20230630	0.10	Y	003100	1000	66 억	440966	N	N	760	N	N
3	20230630	150138	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21600	450	2	2.13	1216546850	56774	107.06	20950	21750	20850	27450	14850	21150	21427.89	6.68	0	11077	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1426	9.84	0.41	12	0.86	2196.00	53170.00	172000	20230421	-87.44	20850	20230630	3.60	172000	-87.44	20230421	20850	3.60	20230630	172000	-87.44	20230421	20850	3.60	20230630	0.10	Y	003100	1000	66 억	440966	N	N	1566	N	N
4	20230630	140138	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21500	350	2	1.65	1033211200	48273	91.03	20950	21750	20850	27450	14850	21150	21403.50	6.68	0	8826	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1419	9.79	0.40	12	0.73	2196.00	53170.00	172000	20230421	-87.50	20850	20230630	3.12	172000	-87.50	20230421	20850	3.12	20230630	172000	-87.50	20230421	20850	3.12	20230630	0.10	Y	003100	1000	66 억	440966	N	N	1566	N	N
5	20230630	130138	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21650	500	2	2.36	860562300	40293	75.98	20950	21650	20850	27450	14850	21150	21357.61	6.68	0	7602	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1429	9.86	0.41	12	0.61	2196.00	53170.00	172000	20230421	-87.41	20850	20230630	3.84	172000	-87.41	20230421	20850	3.84	20230630	172000	-87.41	20230421	20850	3.84	20230630	0.10	Y	003100	1000	66 억	440966	N	N	1566	N	N
6	20230630	120137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21500	350	2	1.65	640163900	30076	56.72	20950	21650	20850	27450	14850	21150	21284.87	6.68	0	5163	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1419	9.79	0.40	12	0.46	2196.00	53170.00	172000	20230421	-87.50	20850	20230630	3.12	172000	-87.50	20230421	20850	3.12	20230630	172000	-87.50	20230421	20850	3.12	20230630	0.10	Y	003100	1000	66 억	440966	N	N	1566	N	N
7	20230630	110138	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21400	250	2	1.18	407968300	19274	36.35	20950	21500	20850	27450	14850	21150	21166.77	6.68	0	1835	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1412	9.74	0.40	12	0.29	2196.00	53170.00	172000	20230421	-87.56	20850	20230630	2.64	172000	-87.56	20230421	20850	2.64	20230630	172000	-87.56	20230421	20850	2.64	20230630	0.10	Y	003100	1000	66 억	440966	N	N	1566	N	N
8	20230630	100137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21100	-50	5	-0.24	217936600	10363	19.54	20950	21250	20850	27450	14850	21150	21030.26	6.68	0	-971	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1393	9.61	0.40	12	0.16	2196.00	53170.00	172000	20230421	-87.73	20850	20230630	1.20	172000	-87.73	20230421	20850	1.20	20230630	172000	-87.73	20230421	20850	1.20	20230630	0.10	Y	003100	1000	66 억	440966	N	N	1566	N	N
9	20230630	090139	57	100.00	KSQ150		운송	N	N	N	N	N	21100	-50	5	-0.24	24993350	1192	2.25	20950	21100	20950	27450	14850	21150	20967.58	6.68	0	-177	21816	21482	21166	20832	20516	21325	20675	66	6300	1000	16490	50	1	6600000	1393	9.61	0.40	12	0.02	2196.00	53170.00	172000	20230421	-87.73	20850	20230629	1.20	172000	-87.73	20230421	20850	1.20	20230629	172000	-87.73	20230421	20850	1.20	20230629	0.10	Y	003100	1000	66 억	440966	N	N	1566	N	N
10	20230629	160139	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21150	-150	5	-0.70	1098982650	52275	96.24	21450	21500	20850	27650	14950	21300	21022.87	6.42	0	17498	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1396	9.63	0.40	12	0.79	2196.00	53170.00	172000	20230421	-87.70	20850	20230629	1.44	172000	-87.70	20230421	20850	1.44	20230629	172000	-87.70	20230421	20850	1.44	20230629	0.10	Y	003100	1000	66 억	423556	N	N	1566	N	N
11	20230629	150137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21000	-300	5	-1.41	937366500	44572	82.06	21450	21500	20850	27650	14950	21300	21030.38	6.42	0	13635	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1386	9.56	0.39	12	0.68	2196.00	53170.00	172000	20230421	-87.79	20850	20230629	0.72	172000	-87.79	20230421	20850	0.72	20230629	172000	-87.79	20230421	20850	0.72	20230629	0.10	Y	003100	1000	66 억	423556	N	N	1487	N	N
12	20230629	140137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	20950	-350	5	-1.64	817614950	38862	71.55	21450	21500	20850	27650	14950	21300	21038.92	6.42	0	10842	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1383	9.54	0.39	12	0.59	2196.00	53170.00	172000	20230421	-87.82	20850	20230629	0.48	172000	-87.82	20230421	20850	0.48	20230629	172000	-87.82	20230421	20850	0.48	20230629	0.10	Y	003100	1000	66 억	423556	N	N	1487	N	N
13	20230629	130137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21000	-300	5	-1.41	770913850	36631	67.44	21450	21500	20850	27650	14950	21300	21045.38	6.42	0	9890	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1386	9.56	0.39	12	0.56	2196.00	53170.00	172000	20230421	-87.79	20850	20230629	0.72	172000	-87.79	20230421	20850	0.72	20230629	172000	-87.79	20230421	20850	0.72	20230629	0.10	Y	003100	1000	66 억	423556	N	N	1487	N	N
14	20230629	120137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	20900	-400	5	-1.88	728393350	34602	63.70	21450	21500	20850	27650	14950	21300	21050.60	6.42	0	9094	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1379	9.52	0.39	12	0.52	2196.00	53170.00	172000	20230421	-87.85	20850	20230629	0.24	172000	-87.85	20230421	20850	0.24	20230629	172000	-87.85	20230421	20850	0.24	20230629	0.10	Y	003100	1000	66 억	423556	N	N	1487	N	N
15	20230629	110137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	20900	-400	5	-1.88	626024400	29712	54.70	21450	21500	20850	27650	14950	21300	21069.73	6.42	0	7512	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1379	9.52	0.39	12	0.45	2196.00	53170.00	172000	20230421	-87.85	20850	20230629	0.24	172000	-87.85	20230421	20850	0.24	20230629	172000	-87.85	20230421	20850	0.24	20230629	0.10	Y	003100	1000	66 억	423556	N	N	1487	N	N
16	20230629	100137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21100	-200	5	-0.94	302195250	14271	26.27	21450	21500	21100	27650	14950	21300	21175.46	6.42	0	1515	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1393	9.61	0.40	12	0.22	2196.00	53170.00	172000	20230421	-87.73	21100	20230629	0.00	172000	-87.73	20230421	21100	0.00	20230629	172000	-87.73	20230421	21100	0.00	20230629	0.10	Y	003100	1000	66 억	423556	N	N	1487	N	N
17	20230629	090137	57	100.00	KSQ150		운송	N	N	N	N	N	21400	100	2	0.47	5253700	245	0.45	21450	21500	21400	27650	14950	21300	21444.86	6.42	0	-65	22500	21900	21600	21000	20700	21750	20850	66	6350	1000	16610	50	1	6600000	1412	9.74	0.40	12	0.00	2196.00	53170.00	172000	20230421	-87.56	21300	20230628	0.47	172000	-87.56	20230421	21300	0.47	20230628	172000	-87.56	20230421	21300	0.47	20230628	0.10	Y	003100	1000	66 억	423556	N	N	1487	N	N
18	20230628	160136	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21300	-500	5	-2.29	1151587700	53468	122.75	21850	22200	21300	28300	15300	21800	21537.98	6.50	0	-5681	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1406	9.70	0.40	12	0.81	2196.00	53170.00	172000	20230421	-87.62	21300	20230628	0.00	172000	-87.62	20230421	21300	0.00	20230628	172000	-87.62	20230421	21300	0.00	20230628	0.10	Y	003100	1000	66 억	429323	N	N	1487	N	N
19	20230628	150137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21400	-400	5	-1.83	1036245950	48056	110.32	21850	22200	21300	28300	15300	21800	21563.30	6.50	0	-5141	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1412	9.74	0.40	12	0.73	2196.00	53170.00	172000	20230421	-87.56	21300	20230628	0.47	172000	-87.56	20230421	21300	0.47	20230628	172000	-87.56	20230421	21300	0.47	20230628	0.10	Y	003100	1000	66 억	429323	N	N	1623	N	N
20	20230628	140137	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21450	-350	5	-1.61	900466250	41705	95.74	21850	22200	21300	28300	15300	21800	21591.33	6.50	0	-3890	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1416	9.77	0.40	12	0.63	2196.00	53170.00	172000	20230421	-87.53	21300	20230628	0.70	172000	-87.53	20230421	21300	0.70	20230628	172000	-87.53	20230421	21300	0.70	20230628	0.10	Y	003100	1000	66 억	429323	N	N	1623	N	N
21	20230628	130137	57	100.00	KSQ150		운송	N	N	N	N	N	21550	-250	5	-1.15	624983900	28818	66.16	21850	22200	21450	28300	15300	21800	21687.28	6.50	0	-602	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1422	9.81	0.41	12	0.44	2196.00	53170.00	172000	20230421	-87.47	21350	20230622	0.94	172000	-87.47	20230421	21350	0.94	20230622	172000	-87.47	20230421	21350	0.94	20230622	0.10	Y	003100	1000	66 억	429323	N	N	1623	N	N
22	20230628	120129	57	100.00	KSQ150		운송	N	N	N	N	N	21600	-200	5	-0.92	483618650	22252	51.08	21850	22200	21500	28300	15300	21800	21733.72	6.50	0	3039	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1426	9.84	0.41	12	0.34	2196.00	53170.00	172000	20230421	-87.44	21350	20230622	1.17	172000	-87.44	20230421	21350	1.17	20230622	172000	-87.44	20230421	21350	1.17	20230622	0.10	Y	003100	1000	66 억	429323	N	N	1623	N	N
23	20230628	110137	57	100.00	KSQ150		운송	N	N	N	N	N	21600	-200	5	-0.92	383579850	17610	40.43	21850	22200	21500	28300	15300	21800	21781.93	6.50	0	3085	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1426	9.84	0.41	12	0.27	2196.00	53170.00	172000	20230421	-87.44	21350	20230622	1.17	172000	-87.44	20230421	21350	1.17	20230622	172000	-87.44	20230421	21350	1.17	20230622	0.10	Y	003100	1000	66 억	429323	N	N	1623	N	N
24	20230628	100137	57	100.00	KSQ150		운송	N	N	N	N	N	21900	100	2	0.46	206164500	9400	21.58	21850	22200	21700	28300	15300	21800	21932.39	6.50	0	2851	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1445	9.97	0.41	12	0.14	2196.00	53170.00	172000	20230421	-87.27	21350	20230622	2.58	172000	-87.27	20230421	21350	2.58	20230622	172000	-87.27	20230421	21350	2.58	20230622	0.10	Y	003100	1000	66 억	429323	N	N	1623	N	N
25	20230628	090137	57	100.00	KSQ150		운송	N	N	N	N	N	21800	0	3	0.00	11914950	546	1.25	21850	21850	21800	28300	15300	21800	21822.25	6.50	0	93	22466	22132	21866	21532	21266	22000	21400	66	6500	1000	17000	50	1	6600000	1439	9.93	0.41	12	0.01	2196.00	53170.00	172000	20230421	-87.33	21350	20230622	2.11	172000	-87.33	20230421	21350	2.11	20230622	172000	-87.33	20230421	21350	2.11	20230622	0.10	Y	003100	1000	66 억	429323	N	N	1623	N	N
26	20230627	160137	57	100.00	KSQ150		운송	N	N	N	N	N	21800	-50	5	-0.23	947099600	43414	82.39	21850	22200	21600	28400	15300	21850	21815.54	6.53	0	-2135	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1439	9.93	0.41	12	0.66	2196.00	53170.00	172000	20230421	-87.33	21350	20230622	2.11	172000	-87.33	20230421	21350	2.11	20230622	172000	-87.33	20230421	21350	2.11	20230622	0.10	Y	003100	1000	66 억	430984	N	N	1623	N	N
27	20230627	150137	57	100.00	KSQ150		운송	N	N	N	N	N	21850	0	3	0.00	884556300	40538	76.94	21850	22200	21600	28400	15300	21850	21820.42	6.53	0	-2546	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1442	9.95	0.41	12	0.61	2196.00	53170.00	172000	20230421	-87.30	21350	20230622	2.34	172000	-87.30	20230421	21350	2.34	20230622	172000	-87.30	20230421	21350	2.34	20230622	0.10	Y	003100	1000	66 억	430984	N	N	380	N	N
28	20230627	140138	57	100.00	KSQ150		운송	N	N	N	N	N	21700	-150	5	-0.69	738120700	33798	64.14	21850	22200	21600	28400	15300	21850	21839.18	6.53	0	-3391	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1432	9.88	0.41	12	0.51	2196.00	53170.00	172000	20230421	-87.38	21350	20230622	1.64	172000	-87.38	20230421	21350	1.64	20230622	172000	-87.38	20230421	21350	1.64	20230622	0.10	Y	003100	1000	66 억	430984	N	N	380	N	N
29	20230627	130138	57	100.00	KSQ150		운송	N	N	N	N	N	21700	-150	5	-0.69	602650350	27545	52.28	21850	22200	21600	28400	15300	21850	21878.76	6.53	0	-1658	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1432	9.88	0.41	12	0.42	2196.00	53170.00	172000	20230421	-87.38	21350	20230622	1.64	172000	-87.38	20230421	21350	1.64	20230622	172000	-87.38	20230421	21350	1.64	20230622	0.10	Y	003100	1000	66 억	430984	N	N	380	N	N
30	20230627	120139	57	100.00	KSQ150		운송	N	N	N	N	N	21700	-150	5	-0.69	489060000	22307	42.34	21850	22200	21650	28400	15300	21850	21924.06	6.53	0	1115	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1432	9.88	0.41	12	0.34	2196.00	53170.00	172000	20230421	-87.38	21350	20230622	1.64	172000	-87.38	20230421	21350	1.64	20230622	172000	-87.38	20230421	21350	1.64	20230622	0.10	Y	003100	1000	66 억	430984	N	N	380	N	N
31	20230627	110138	57	100.00	KSQ150		운송	N	N	N	N	N	21950	100	2	0.46	389334700	17740	33.67	21850	22200	21700	28400	15300	21850	21946.71	6.53	0	1245	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1449	10.00	0.41	12	0.27	2196.00	53170.00	172000	20230421	-87.24	21350	20230622	2.81	172000	-87.24	20230421	21350	2.81	20230622	172000	-87.24	20230421	21350	2.81	20230622	0.10	Y	003100	1000	66 억	430984	N	N	380	N	N
32	20230627	100136	57	100.00	KSQ150		운송	N	N	N	N	N	22000	150	2	0.69	191112350	8684	16.48	21850	22200	21700	28400	15300	21850	22007.41	6.53	0	-187	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1452	10.02	0.41	12	0.13	2196.00	53170.00	172000	20230421	-87.21	21350	20230622	3.04	172000	-87.21	20230421	21350	3.04	20230622	172000	-87.21	20230421	21350	3.04	20230622	0.10	Y	003100	1000	66 억	430984	N	N	380	N	N
33	20230627	090137	57	100.00	KSQ150		운송	N	N	N	N	N	21950	100	2	0.46	20174900	926	1.76	21850	21950	21750	28400	15300	21850	21787.15	6.53	0	332	22583	22216	21833	21466	21083	22400	21650	66	6550	1000	17040	50	1	6600000	1449	10.00	0.41	12	0.01	2196.00	53170.00	172000	20230421	-87.24	21350	20230622	2.81	172000	-87.24	20230421	21350	2.81	20230622	172000	-87.24	20230421	21350	2.81	20230622	0.10	Y	003100	1000	66 억	430984	N	N	380	N	N
34	20230626	160137	57	100.00	KSQ150		운송	N	N	N	N	N	21850	100	2	0.46	1148812650	52381	61.52	21700	22200	21450	28250	15250	21750	21931.88	6.34	0	12167	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1442	9.95	0.41	12	0.79	2196.00	53170.00	172000	20230421	-87.30	21350	20230622	2.34	172000	-87.30	20230421	21350	2.34	20230622	172000	-87.30	20230421	21350	2.34	20230622	0.10	Y	003100	1000	66 억	418719	N	N	380	N	N
35	20230626	150138	57	100.00	KSQ150		운송	N	N	N	N	N	21900	150	2	0.69	1059530650	48303	56.73	21700	22200	21450	28250	15250	21750	21935.09	6.34	0	12849	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1445	9.97	0.41	12	0.73	2196.00	53170.00	172000	20230421	-87.27	21350	20230622	2.58	172000	-87.27	20230421	21350	2.58	20230622	172000	-87.27	20230421	21350	2.58	20230622	0.10	Y	003100	1000	66 억	418719	N	N	2176	N	N
36	20230626	140137	57	100.00	KSQ150		운송	N	N	N	N	N	21900	150	2	0.69	923845050	42113	49.46	21700	22200	21450	28250	15250	21750	21937.29	6.34	0	12327	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1445	9.97	0.41	12	0.64	2196.00	53170.00	172000	20230421	-87.27	21350	20230622	2.58	172000	-87.27	20230421	21350	2.58	20230622	172000	-87.27	20230421	21350	2.58	20230622	0.10	Y	003100	1000	66 억	418719	N	N	2176	N	N
37	20230626	130137	57	100.00	KSQ150		운송	N	N	N	N	N	22000	250	2	1.15	829990700	37823	44.42	21700	22200	21450	28250	15250	21750	21944.07	6.34	0	9993	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1452	10.02	0.41	12	0.57	2196.00	53170.00	172000	20230421	-87.21	21350	20230622	3.04	172000	-87.21	20230421	21350	3.04	20230622	172000	-87.21	20230421	21350	3.04	20230622	0.10	Y	003100	1000	66 억	418719	N	N	2176	N	N
38	20230626	120137	57	100.00	KSQ150		운송	N	N	N	N	N	22200	450	2	2.07	762554900	34768	40.83	21700	22200	21450	28250	15250	21750	21932.67	6.34	0	9498	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1465	10.11	0.42	12	0.53	2196.00	53170.00	172000	20230421	-87.09	21350	20230622	3.98	172000	-87.09	20230421	21350	3.98	20230622	172000	-87.09	20230421	21350	3.98	20230622	0.10	Y	003100	1000	66 억	418719	N	N	2176	N	N
39	20230626	110136	57	100.00	KSQ150		운송	N	N	N	N	N	22100	350	2	1.61	665148700	30364	35.66	21700	22150	21450	28250	15250	21750	21905.83	6.34	0	9447	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1459	10.06	0.42	12	0.46	2196.00	53170.00	172000	20230421	-87.15	21350	20230622	3.51	172000	-87.15	20230421	21350	3.51	20230622	172000	-87.15	20230421	21350	3.51	20230622	0.10	Y	003100	1000	66 억	418719	N	N	2176	N	N
40	20230626	100137	57	100.00	KSQ150		운송	N	N	N	N	N	22050	300	2	1.38	426942700	19547	22.96	21700	22150	21450	28250	15250	21750	21841.85	6.34	0	3773	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1455	10.04	0.41	12	0.30	2196.00	53170.00	172000	20230421	-87.18	21350	20230622	3.28	172000	-87.18	20230421	21350	3.28	20230622	172000	-87.18	20230421	21350	3.28	20230622	0.10	Y	003100	1000	66 억	418719	N	N	2176	N	N
41	20230626	090136	57	100.00	KSQ150		운송	N	N	N	N	N	21550	-200	5	-0.92	9778050	452	0.53	21700	21700	21550	28250	15250	21750	21632.85	6.34	0	-229	23183	22466	21983	21266	20783	22225	21025	66	6500	1000	16960	50	1	6600000	1422	9.81	0.41	12	0.01	2196.00	53170.00	172000	20230421	-87.47	21350	20230622	0.94	172000	-87.47	20230421	21350	0.94	20230622	172000	-87.47	20230421	21350	0.94	20230622	0.10	Y	003100	1000	66 억	418719	N	N	2176	N	N
42	20230623	151456	57	100.00	KSQ150		운송	N	N	N	N	N	21750	-900	5	-3.97	1743542550	80106	42.28	22650	22700	21500	29400	15900	22650	21765.44	6.64	56	-22666	24116	23382	22366	21632	20616	23750	22000	66	6750	1000	17660	50	1	6600000	1436	9.90	0.41	12	1.21	2196.00	53170.00	172000	20230421	-87.35	21350	20230622	1.87	172000	-87.35	20230421	21350	1.87	20230622	172000	-87.35	20230421	21350	1.87	20230622	0.10	Y	003100	1000	66 억	438355	N	N	6513	N	N
43	20230623	140128	57	100.00	KSQ150		운송	N	N	N	N	N	21650	-1000	5	-4.42	1610115050	73958	39.04	22650	22700	21500	29400	15900	22650	21770.67	6.64	56	-23468	24116	23382	22366	21632	20616	23750	22000	66	6750	1000	17660	50	1	6600000	1429	9.86	0.41	12	1.12	2196.00	53170.00	172000	20230421	-87.41	21350	20230622	1.41	172000	-87.41	20230421	21350	1.41	20230622	172000	-87.41	20230421	21350	1.41	20230622	0.10	Y	003100	1000	66 억	438355	N	N	6513	N	N
44	20230622	160229	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22650	1100	2	5.10	4245087650	188472	213.49	21500	23100	21350	28000	15100	21550	22523.32	6.57	0	5296	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1495	10.31	0.43	12	2.86	2196.00	53170.00	172000	20230421	-86.83	21350	20230622	6.09	172000	-86.83	20230421	21350	6.09	20230622	172000	-86.83	20230421	21350	6.09	20230622	0.10	Y	003100	1000	66 억	433372	N	N	6513	N	N
45	20230622	150359	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22450	900	2	4.18	4131328950	183429	207.78	21500	23100	21350	28000	15100	21550	22522.77	6.57	0	6587	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1482	10.22	0.42	12	2.78	2196.00	53170.00	172000	20230421	-86.95	21350	20230622	5.15	172000	-86.95	20230421	21350	5.15	20230622	172000	-86.95	20230421	21350	5.15	20230622	0.10	Y	003100	1000	66 억	433372	N	N	2390	N	N
46	20230622	140924	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22650	1100	2	5.10	3797263650	168597	190.98	21500	23100	21350	28000	15100	21550	22522.72	6.57	0	6728	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1495	10.31	0.43	12	2.55	2196.00	53170.00	172000	20230421	-86.83	21350	20230622	6.09	172000	-86.83	20230421	21350	6.09	20230622	172000	-86.83	20230421	21350	6.09	20230622	0.10	Y	003100	1000	66 억	433372	N	N	2390	N	N
47	20230622	130458	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22850	1300	2	6.03	3316348650	147468	167.04	21500	23100	21350	28000	15100	21550	22488.60	6.57	0	6240	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1508	10.41	0.43	12	2.23	2196.00	53170.00	172000	20230421	-86.72	21350	20230622	7.03	172000	-86.72	20230421	21350	7.03	20230622	172000	-86.72	20230421	21350	7.03	20230622	0.10	Y	003100	1000	66 억	433372	N	N	2390	N	N
48	20230622	120139	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22800	1250	2	5.80	2685307650	119949	135.87	21500	23100	21350	28000	15100	21550	22387.08	6.57	0	10698	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1505	10.38	0.43	12	1.82	2196.00	53170.00	172000	20230421	-86.74	21350	20230622	6.79	172000	-86.74	20230421	21350	6.79	20230622	172000	-86.74	20230421	21350	6.79	20230622	0.10	Y	003100	1000	66 억	433372	N	N	2390	N	N
49	20230622	111032	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22950	1400	2	6.50	2135978200	95804	108.52	21500	23100	21350	28000	15100	21550	22295.29	6.57	0	11057	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1515	10.45	0.43	12	1.45	2196.00	53170.00	172000	20230421	-86.66	21350	20230622	7.49	172000	-86.66	20230421	21350	7.49	20230622	172000	-86.66	20230421	21350	7.49	20230622	0.10	Y	003100	1000	66 억	433372	N	N	2390	N	N
50	20230622	100320	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21900	350	2	1.62	508878150	23586	26.72	21500	21950	21350	28000	15100	21550	21575.43	6.57	0	10939	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1445	9.97	0.41	12	0.36	2196.00	53170.00	172000	20230421	-87.27	21350	20230622	2.58	172000	-87.27	20230421	21350	2.58	20230622	172000	-87.27	20230421	21350	2.58	20230622	0.10	Y	003100	1000	66 억	433372	N	N	2390	N	N
51	20230622	091012	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21500	-50	5	-0.23	192293800	8958	10.15	21500	21650	21350	28000	15100	21550	21466.15	6.57	0	5876	22483	22016	21733	21266	20983	21875	21125	66	6450	1000	16800	50	1	6600000	1419	9.79	0.40	12	0.14	2196.00	53170.00	172000	20230421	-87.50	21350	20230622	0.70	172000	-87.50	20230421	21350	0.70	20230622	172000	-87.50	20230421	21350	0.70	20230622	0.10	Y	003100	1000	66 억	433372	N	N	2390	N	N
52	20230621	160556	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21550	-600	5	-2.71	1905285500	87864	126.40	22150	22200	21450	28750	15550	22150	21684.68	6.14	70	27944	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1422	9.81	0.41	12	1.33	2196.00	53170.00	172000	20230421	-87.47	21450	20230621	0.47	172000	-87.47	20230421	21450	0.47	20230621	172000	-87.47	20230421	21450	0.47	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2390	N	N
53	20230621	151016	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21550	-600	5	-2.71	1775128700	81828	117.72	22150	22200	21450	28750	15550	22150	21693.20	6.14	70	26832	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1422	9.81	0.41	12	1.24	2196.00	53170.00	172000	20230421	-87.47	21450	20230621	0.47	172000	-87.47	20230421	21450	0.47	20230621	172000	-87.47	20230421	21450	0.47	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2097	N	N
54	20230621	140858	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21700	-450	5	-2.03	1574517850	72549	104.37	22150	22200	21450	28750	15550	22150	21702.58	6.14	70	25091	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1432	9.88	0.41	12	1.10	2196.00	53170.00	172000	20230421	-87.38	21450	20230621	1.17	172000	-87.38	20230421	21450	1.17	20230621	172000	-87.38	20230421	21450	1.17	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2097	N	N
55	20230621	130505	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21750	-400	5	-1.81	1489511600	68636	98.74	22150	22200	21450	28750	15550	22150	21701.35	6.14	70	23868	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1436	9.90	0.41	12	1.04	2196.00	53170.00	172000	20230421	-87.35	21450	20230621	1.40	172000	-87.35	20230421	21450	1.40	20230621	172000	-87.35	20230421	21450	1.40	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2097	N	N
56	20230621	120601	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21800	-350	5	-1.58	1382490950	63715	91.66	22150	22200	21450	28750	15550	22150	21697.77	6.14	70	22146	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1439	9.93	0.41	12	0.97	2196.00	53170.00	172000	20230421	-87.33	21450	20230621	1.63	172000	-87.33	20230421	21450	1.63	20230621	172000	-87.33	20230421	21450	1.63	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2097	N	N
57	20230621	110805	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21800	-350	5	-1.58	1235440150	56970	81.96	22150	22200	21450	28750	15550	22150	21685.48	6.14	70	19587	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1439	9.93	0.41	12	0.86	2196.00	53170.00	172000	20230421	-87.33	21450	20230621	1.63	172000	-87.33	20230421	21450	1.63	20230621	172000	-87.33	20230421	21450	1.63	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2097	N	N
58	20230621	100809	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21650	-500	5	-2.26	512836700	23564	33.90	22150	22200	21500	28750	15550	22150	21762.93	6.14	70	-2269	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1429	9.86	0.41	12	0.36	2196.00	53170.00	172000	20230421	-87.41	21500	20230621	0.70	172000	-87.41	20230421	21500	0.70	20230621	172000	-87.41	20230421	21500	0.70	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2097	N	N
59	20230621	090758	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	21950	-200	5	-0.90	41956800	1903	2.74	22150	22200	21950	28750	15550	22150	22045.57	6.14	70	-841	22916	22532	22266	21882	21616	22400	21750	66	6600	1000	17270	50	1	6600000	1449	10.00	0.41	12	0.03	2196.00	53170.00	172000	20230421	-87.24	21950	20230621	0.00	172000	-87.24	20230421	21950	0.00	20230621	172000	-87.24	20230421	21950	0.00	20230621	0.10	Y	003100	1000	66 억	405018	N	N	2097	N	N
60	20230620	160719	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22150	-500	5	-2.21	1538547300	69281	123.92	22550	22650	22000	29400	15900	22650	22207.36	6.07	112	828	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1462	10.09	0.42	12	1.05	2196.00	53170.00	172000	20230421	-87.12	22000	20230620	0.68	172000	-87.12	20230421	22000	0.68	20230620	172000	-87.12	20230421	22000	0.68	20230620	0.10	Y	003100	1000	66 억	400739	N	N	2097	N	N
61	20230620	150723	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22100	-550	5	-2.43	1482729200	66761	119.41	22550	22650	22000	29400	15900	22650	22209.51	6.07	112	1058	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1459	10.06	0.42	12	1.01	2196.00	53170.00	172000	20230421	-87.15	22000	20230620	0.45	172000	-87.15	20230421	22000	0.45	20230620	172000	-87.15	20230421	22000	0.45	20230620	0.10	Y	003100	1000	66 억	400739	N	N	4601	N	N
62	20230620	140142	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22200	-450	5	-1.99	1365368500	61462	109.93	22550	22650	22000	29400	15900	22650	22214.84	6.07	112	1148	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1465	10.11	0.42	12	0.93	2196.00	53170.00	172000	20230421	-87.09	22000	20230620	0.91	172000	-87.09	20230421	22000	0.91	20230620	172000	-87.09	20230421	22000	0.91	20230620	0.10	Y	003100	1000	66 억	400739	N	N	4601	N	N
63	20230620	130811	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22300	-350	5	-1.55	1179651050	53151	95.07	22550	22650	22000	29400	15900	22650	22194.33	6.07	112	-455	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1472	10.15	0.42	12	0.81	2196.00	53170.00	172000	20230421	-87.03	22000	20230620	1.36	172000	-87.03	20230421	22000	1.36	20230620	172000	-87.03	20230421	22000	1.36	20230620	0.10	Y	003100	1000	66 억	400739	N	N	4601	N	N
64	20230620	120729	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22100	-550	5	-2.43	944150750	42523	76.06	22550	22650	22000	29400	15900	22650	22203.30	6.07	112	-1090	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1459	10.06	0.42	12	0.64	2196.00	53170.00	172000	20230421	-87.15	22000	20230620	0.45	172000	-87.15	20230421	22000	0.45	20230620	172000	-87.15	20230421	22000	0.45	20230620	0.10	Y	003100	1000	66 억	400739	N	N	4601	N	N
65	20230620	110838	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22200	-450	5	-1.99	671788950	30201	54.02	22550	22650	22100	29400	15900	22650	22243.93	6.07	112	955	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1465	10.11	0.42	12	0.46	2196.00	53170.00	172000	20230421	-87.09	22100	20230620	0.45	172000	-87.09	20230421	22100	0.45	20230620	172000	-87.09	20230421	22100	0.45	20230620	0.10	Y	003100	1000	66 억	400739	N	N	4601	N	N
66	20230620	100329	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22100	-550	5	-2.43	435098950	19521	34.92	22550	22650	22100	29400	15900	22650	22288.76	6.07	112	-2145	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1459	10.06	0.42	12	0.30	2196.00	53170.00	172000	20230421	-87.15	22100	20230620	0.00	172000	-87.15	20230421	22100	0.00	20230620	172000	-87.15	20230421	22100	0.00	20230620	0.10	Y	003100	1000	66 억	400739	N	N	4601	N	N
67	20230620	090314	57	100.00	KSQ150		운송	N	N	N	N	N	22500	-150	5	-0.66	20726250	920	1.65	22550	22650	22400	29400	15900	22650	22528.53	6.07	112	-335	22983	22816	22533	22366	22083	22900	22450	66	6750	1000	17660	50	1	6600000	1485	10.25	0.42	12	0.01	2196.00	53170.00	172000	20230421	-86.92	22100	20230616	1.81	172000	-86.92	20230421	22100	1.81	20230616	172000	-86.92	20230421	22100	1.81	20230616	0.10	Y	003100	1000	66 억	400739	N	N	4601	N	N
68	20230619	160229	57	100.00	KSQ150		운송	N	N	N	N	N	22650	150	2	0.67	1251526300	55737	56.38	22300	22700	22250	29250	15750	22500	22454.09	5.87	70	12964	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1495	10.31	0.43	12	0.84	2196.00	53170.00	172000	20230421	-86.83	22100	20230616	2.49	172000	-86.83	20230421	22100	2.49	20230616	172000	-86.83	20230421	22100	2.49	20230616	0.11	Y	003100	1000	66 억	387405	N	N	4601	N	N
69	20230619	150814	57	100.00	KSQ150		운송	N	N	N	N	N	22650	150	2	0.67	1161947850	51781	52.38	22300	22700	22250	29250	15750	22500	22439.66	5.87	70	13831	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1495	10.31	0.43	12	0.78	2196.00	53170.00	172000	20230421	-86.83	22100	20230616	2.49	172000	-86.83	20230421	22100	2.49	20230616	172000	-86.83	20230421	22100	2.49	20230616	0.11	Y	003100	1000	66 억	387405	N	N	3850	N	N
70	20230619	140235	57	100.00	KSQ150		운송	N	N	N	N	N	22500	0	3	0.00	1031188550	45979	46.51	22300	22700	22250	29250	15750	22500	22427.38	5.87	70	11280	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1485	10.25	0.42	12	0.70	2196.00	53170.00	172000	20230421	-86.92	22100	20230616	1.81	172000	-86.92	20230421	22100	1.81	20230616	172000	-86.92	20230421	22100	1.81	20230616	0.11	Y	003100	1000	66 억	387405	N	N	3850	N	N
71	20230619	130107	57	100.00	KSQ150		운송	N	N	N	N	N	22550	50	2	0.22	910429300	40609	41.08	22300	22700	22250	29250	15750	22500	22419.40	5.87	70	10826	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1488	10.27	0.42	12	0.62	2196.00	53170.00	172000	20230421	-86.89	22100	20230616	2.04	172000	-86.89	20230421	22100	2.04	20230616	172000	-86.89	20230421	22100	2.04	20230616	0.11	Y	003100	1000	66 억	387405	N	N	3850	N	N
72	20230619	120445	57	100.00	KSQ150		운송	N	N	N	N	N	22300	-200	5	-0.89	812111800	36231	36.65	22300	22700	22250	29250	15750	22500	22414.83	5.87	70	10910	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1472	10.15	0.42	12	0.55	2196.00	53170.00	172000	20230421	-87.03	22100	20230616	0.90	172000	-87.03	20230421	22100	0.90	20230616	172000	-87.03	20230421	22100	0.90	20230616	0.11	Y	003100	1000	66 억	387405	N	N	3850	N	N
73	20230619	110226	57	100.00	KSQ150		운송	N	N	N	N	N	22400	-100	5	-0.44	633079500	28228	28.56	22300	22700	22250	29250	15750	22500	22427.36	5.87	70	8806	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1478	10.20	0.42	12	0.43	2196.00	53170.00	172000	20230421	-86.98	22100	20230616	1.36	172000	-86.98	20230421	22100	1.36	20230616	172000	-86.98	20230421	22100	1.36	20230616	0.11	Y	003100	1000	66 억	387405	N	N	3850	N	N
74	20230619	100251	57	100.00	KSQ150		운송	N	N	N	N	N	22450	-50	5	-0.22	458008250	20425	20.66	22300	22700	22250	29250	15750	22500	22423.90	5.87	70	6462	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1482	10.22	0.42	12	0.31	2196.00	53170.00	172000	20230421	-86.95	22100	20230616	1.58	172000	-86.95	20230421	22100	1.58	20230616	172000	-86.95	20230421	22100	1.58	20230616	0.11	Y	003100	1000	66 억	387405	N	N	3850	N	N
75	20230619	090540	57	100.00	KSQ150		운송	N	N	N	N	N	22400	-100	5	-0.44	159197200	7114	7.20	22300	22600	22250	29250	15750	22500	22378.02	5.87	70	2672	23500	23000	22550	22050	21600	22775	21825	66	6750	1000	17550	50	1	6600000	1478	10.20	0.42	12	0.11	2196.00	53170.00	172000	20230421	-86.98	22100	20230616	1.36	172000	-86.98	20230421	22100	1.36	20230616	172000	-86.98	20230421	22100	1.36	20230616	0.11	Y	003100	1000	66 억	387405	N	N	3850	N	N
76	20230616	160254	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22500	-200	5	-0.88	2214035800	98332	79.39	22800	23050	22100	29500	15900	22700	22515.58	5.97	0	11705	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1485	10.25	0.42	12	1.49	2196.00	53170.00	172000	20230421	-86.92	22100	20230616	1.81	172000	-86.92	20230421	22100	1.81	20230616	172000	-86.92	20230421	22100	1.81	20230616	0.11	Y	003100	1000	66 억	394152	N	N	3850	N	N
77	20230616	151007	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22500	-200	5	-0.88	2110793450	93745	75.68	22800	23050	22100	29500	15900	22700	22515.96	5.97	0	12908	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1485	10.25	0.42	12	1.42	2196.00	53170.00	172000	20230421	-86.92	22100	20230616	1.81	172000	-86.92	20230421	22100	1.81	20230616	172000	-86.92	20230421	22100	1.81	20230616	0.11	Y	003100	1000	66 억	394152	N	N	6559	N	N
78	20230616	140522	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22200	-500	5	-2.20	1779023000	78931	63.72	22800	23050	22100	29500	15900	22700	22538.58	5.97	0	13334	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1465	10.11	0.42	12	1.20	2196.00	53170.00	172000	20230421	-87.09	22100	20230616	0.45	172000	-87.09	20230421	22100	0.45	20230616	172000	-87.09	20230421	22100	0.45	20230616	0.11	Y	003100	1000	66 억	394152	N	N	6559	N	N
79	20230616	130952	57	100.00	KSQ150		운송	N	N	N	N	N	22300	-400	5	-1.76	1330481600	58763	47.44	22800	23050	22300	29500	15900	22700	22641.30	5.97	0	7131	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1472	10.15	0.42	12	0.89	2196.00	53170.00	172000	20230421	-87.03	22150	20230615	0.68	172000	-87.03	20230421	22150	0.68	20230615	172000	-87.03	20230421	22150	0.68	20230615	0.11	Y	003100	1000	66 억	394152	N	N	6559	N	N
80	20230616	120213	57	100.00	KSQ150		운송	N	N	N	N	N	22450	-250	5	-1.10	1109828650	48889	39.47	22800	23050	22350	29500	15900	22700	22700.99	5.97	0	9622	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1482	10.22	0.42	12	0.74	2196.00	53170.00	172000	20230421	-86.95	22150	20230615	1.35	172000	-86.95	20230421	22150	1.35	20230615	172000	-86.95	20230421	22150	1.35	20230615	0.11	Y	003100	1000	66 억	394152	N	N	6559	N	N
81	20230616	110245	57	100.00	KSQ150		운송	N	N	N	N	N	22600	-100	5	-0.44	883797700	38832	31.35	22800	23050	22400	29500	15900	22700	22759.81	5.97	0	7235	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1492	10.29	0.43	12	0.59	2196.00	53170.00	172000	20230421	-86.86	22150	20230615	2.03	172000	-86.86	20230421	22150	2.03	20230615	172000	-86.86	20230421	22150	2.03	20230615	0.11	Y	003100	1000	66 억	394152	N	N	6559	N	N
82	20230616	101016	57	100.00	KSQ150		운송	N	N	N	N	N	22800	100	2	0.44	555317000	24324	19.64	22800	23050	22600	29500	15900	22700	22831.03	5.97	0	4697	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1505	10.38	0.43	12	0.37	2196.00	53170.00	172000	20230421	-86.74	22150	20230615	2.93	172000	-86.74	20230421	22150	2.93	20230615	172000	-86.74	20230421	22150	2.93	20230615	0.11	Y	003100	1000	66 억	394152	N	N	6559	N	N
83	20230616	090143	57	100.00	KSQ150		운송	N	N	N	N	N	22700	0	3	0.00	23827900	1049	0.85	22800	22800	22600	29500	15900	22700	22718.16	5.97	0	-373	24000	23350	22750	22100	21500	23050	21800	66	6800	1000	17700	50	1	6600000	1498	10.34	0.43	12	0.02	2196.00	53170.00	172000	20230421	-86.80	22150	20230615	2.48	172000	-86.80	20230421	22150	2.48	20230615	172000	-86.80	20230421	22150	2.48	20230615	0.11	Y	003100	1000	66 억	394152	N	N	6559	N	N
84	20230615	150506	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22600	-650	5	-2.80	2694438050	119288	117.39	23300	23400	22150	30200	16300	23250	22587.67	5.96	0	11478	24483	23866	23383	22766	22283	24175	23075	66	6950	1000	18130	50	1	6600000	1492	10.29	0.43	12	1.81	2196.00	53170.00	172000	20230421	-86.86	22150	20230615	2.03	172000	-86.86	20230421	22150	2.03	20230615	172000	-86.86	20230421	22150	2.03	20230615	0.13	Y	003100	1000	66 억	393187	N	N	6306	N	N
85	20230615	140320	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22750	-500	5	-2.15	2491186600	110306	108.55	23300	23400	22150	30200	16300	23250	22584.32	5.96	0	10580	24483	23866	23383	22766	22283	24175	23075	66	6950	1000	18130	50	1	6600000	1502	10.36	0.43	12	1.67	2196.00	53170.00	172000	20230421	-86.77	22150	20230615	2.71	172000	-86.77	20230421	22150	2.71	20230615	172000	-86.77	20230421	22150	2.71	20230615	0.13	Y	003100	1000	66 억	393187	N	N	6306	N	N
86	20230615	131021	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22450	-800	5	-3.44	2205512850	97617	96.06	23300	23400	22150	30200	16300	23250	22593.53	5.96	0	6355	24483	23866	23383	22766	22283	24175	23075	66	6950	1000	18130	50	1	6600000	1482	10.22	0.42	12	1.48	2196.00	53170.00	172000	20230421	-86.95	22150	20230615	1.35	172000	-86.95	20230421	22150	1.35	20230615	172000	-86.95	20230421	22150	1.35	20230615	0.13	Y	003100	1000	66 억	393187	N	N	6306	N	N
87	20230615	120411	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22450	-800	5	-3.44	2077306700	91910	90.45	23300	23400	22150	30200	16300	23250	22601.52	5.96	0	5636	24483	23866	23383	22766	22283	24175	23075	66	6950	1000	18130	50	1	6600000	1482	10.22	0.42	12	1.39	2196.00	53170.00	172000	20230421	-86.95	22150	20230615	1.35	172000	-86.95	20230421	22150	1.35	20230615	172000	-86.95	20230421	22150	1.35	20230615	0.13	Y	003100	1000	66 억	393187	N	N	6306	N	N
88	20230615	110453	57	100.00	KSQ150	신저가	운송	N	N	N	N	N	22300	-950	5	-4.09	1690864700	74593	73.40	23300	23400	22200	30200	16300	23250	22667.87	5.96	0	79	24483	23866	23383	22766	22283	24175	23075	66	6950	1000	18130	50	1	6600000	1472	10.15	0.42	12	1.13	2196.00	53170.00	172000	20230421	-87.03	22200	20230615	0.45	172000	-87.03	20230421	22200	0.45	20230615	172000	-87.03	20230421	22200	0.45	20230615	0.13	Y	003100	1000	66 억	393187	N	N	6306	N	N
89	20230611	184714	57	100.00	KSQ150		운송	N	N	N	N	N	24200	-50	5	-0.21	2224433700	91680	83.27	24250	24600	24050	31500	17000	24250	24263.35	5.41	-9569	-7621	25083	24666	24333	23916	23583	24500	23750	66	7250	1000	18910	50	1	6600000	1597	11.02	0.46	12	1.39	2196.00	53170.00	172000	20230421	-85.93	24000	20230602	0.83	172000	-85.93	20230421	24000	0.83	20230602	172000	-85.93	20230421	24000	0.83	20230602	0.12	Y	003100	1000	66 억	357164	N	N	4783	N	N
90	20230611	181741	57	100.00	KSQ150		운송	N	N	N	N	N	24200	-50	5	-0.21	2224433700	91680	83.27	24250	24600	24050	31500	17000	24250	24263.35	5.41	-9569	-7621	25083	24666	24333	23916	23583	24500	23750	66	7250	1000	18910	50	1	6600000	1597	11.02	0.46	12	1.39	2196.00	53170.00	172000	20230421	-85.93	24000	20230602	0.83	172000	-85.93	20230421	24000	0.83	20230602	172000	-85.93	20230421	24000	0.83	20230602	0.12	Y	003100	1000	66 억	357164	N	N	4783	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History