KissMeData/025770/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160336	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9580	120	2	1.27	963159910	101717	87.06	9480	9960	9210	12290	6630	9460	9468.87	62.24	0	3288	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3587	16.43	1.40	12	0.27	583.00	6828.00	18330	20230206	-47.74	7240	20220630	32.32	18330	-47.74	20230206	9130	4.93	20230626	18330	-47.74	20230206	7240	32.32	20220630	2.12	Y	025770	500	194 억	23304840	N	N	5297	N	N
3	20230630	150338	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9630	170	2	1.80	901525060	95294	81.56	9480	9960	9210	12290	6630	9460	9460.46	62.24	0	2553	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3606	16.52	1.41	12	0.25	583.00	6828.00	18330	20230206	-47.46	7240	20220630	33.01	18330	-47.46	20230206	9130	5.48	20230626	18330	-47.46	20230206	7240	33.01	20220630	2.12	Y	025770	500	194 억	23304840	N	N	2411	N	N
4	20230630	140337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9560	100	2	1.06	678951720	72309	61.89	9480	9570	9210	12290	6630	9460	9389.59	62.24	0	3487	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3580	16.40	1.40	12	0.19	583.00	6828.00	18330	20230206	-47.85	7240	20220630	32.04	18330	-47.85	20230206	9130	4.71	20230626	18330	-47.85	20230206	7240	32.04	20220630	2.12	Y	025770	500	194 억	23304840	N	N	2411	N	N
5	20230630	130338	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9350	-110	5	-1.16	536320750	57285	49.03	9480	9540	9210	12290	6630	9460	9362.32	62.24	0	5437	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3501	16.04	1.37	12	0.15	583.00	6828.00	18330	20230206	-48.99	7240	20220630	29.14	18330	-48.99	20230206	9130	2.41	20230626	18330	-48.99	20230206	7240	29.14	20220630	2.12	Y	025770	500	194 억	23304840	N	N	2411	N	N
6	20230630	120335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9420	-40	5	-0.42	458221230	48956	41.90	9480	9540	9210	12290	6630	9460	9359.86	62.24	0	2949	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3527	16.16	1.38	12	0.13	583.00	6828.00	18330	20230206	-48.61	7240	20220630	30.11	18330	-48.61	20230206	9130	3.18	20230626	18330	-48.61	20230206	7240	30.11	20220630	2.12	Y	025770	500	194 억	23304840	N	N	2411	N	N
7	20230630	110337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9420	-40	5	-0.42	371665390	39822	34.08	9480	9540	9210	12290	6630	9460	9333.17	62.24	0	2468	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3527	16.16	1.38	12	0.11	583.00	6828.00	18330	20230206	-48.61	7240	20220630	30.11	18330	-48.61	20230206	9130	3.18	20230626	18330	-48.61	20230206	7240	30.11	20220630	2.12	Y	025770	500	194 억	23304840	N	N	2411	N	N
8	20230630	100337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9330	-130	5	-1.37	304180630	32643	27.94	9480	9540	9210	12290	6630	9460	9318.40	62.24	0	723	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3494	16.00	1.37	12	0.09	583.00	6828.00	18330	20230206	-49.10	7240	20220630	28.87	18330	-49.10	20230206	9130	2.19	20230626	18330	-49.10	20230206	7240	28.87	20220630	2.12	Y	025770	500	194 억	23304840	N	N	2411	N	N
9	20230630	090337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9450	-10	5	-0.11	24408180	2576	2.20	9480	9540	9450	12290	6630	9460	9475.23	62.24	0	-629	10060	9760	9600	9300	9140	9680	9220	194	2830	500	6050	10	1	37444271	3538	16.21	1.38	12	0.01	583.00	6828.00	18330	20230206	-48.45	7240	20220630	30.52	18330	-48.45	20230206	9130	3.50	20230626	18330	-48.45	20230206	7240	30.52	20220630	2.12	Y	025770	500	194 억	23304840	N	N	2411	N	N
10	20230629	160337	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9460	-390	5	-3.96	1117742010	116079	15.47	9820	9900	9440	12800	6900	9850	9629.27	62.22	0	6161	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3542	16.23	1.39	12	0.31	583.00	6828.00	18330	20230206	-48.39	7240	20220630	30.66	18330	-48.39	20230206	9130	3.61	20230626	18330	-48.39	20230206	7240	30.66	20220630	2.14	Y	025770	500	194 억	23298658	N	N	2411	N	N
11	20230629	150335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9490	-360	5	-3.65	969332740	100390	13.38	9820	9900	9470	12800	6900	9850	9655.67	62.22	0	1218	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3553	16.28	1.39	12	0.27	583.00	6828.00	18330	20230206	-48.23	7240	20220630	31.08	18330	-48.23	20230206	9130	3.94	20230626	18330	-48.23	20230206	7240	31.08	20220630	2.14	Y	025770	500	194 억	23298658	N	N	27486	N	N
12	20230629	140334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9520	-330	5	-3.35	852036670	88050	11.73	9820	9900	9500	12800	6900	9850	9676.74	62.22	0	2497	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3565	16.33	1.39	12	0.24	583.00	6828.00	18330	20230206	-48.06	7240	20220630	31.49	18330	-48.06	20230206	9130	4.27	20230626	18330	-48.06	20230206	7240	31.49	20220630	2.14	Y	025770	500	194 억	23298658	N	N	27486	N	N
13	20230629	130335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9570	-280	5	-2.84	761502150	78532	10.46	9820	9900	9510	12800	6900	9850	9696.71	62.22	0	2135	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3583	16.42	1.40	12	0.21	583.00	6828.00	18330	20230206	-47.79	7240	20220630	32.18	18330	-47.79	20230206	9130	4.82	20230626	18330	-47.79	20230206	7240	32.18	20220630	2.14	Y	025770	500	194 억	23298658	N	N	27486	N	N
14	20230629	120335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9560	-290	5	-2.94	641023040	65915	8.78	9820	9900	9550	12800	6900	9850	9724.99	62.22	0	2520	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3580	16.40	1.40	12	0.18	583.00	6828.00	18330	20230206	-47.85	7240	20220630	32.04	18330	-47.85	20230206	9130	4.71	20230626	18330	-47.85	20230206	7240	32.04	20220630	2.14	Y	025770	500	194 억	23298658	N	N	27486	N	N
15	20230629	110335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9660	-190	5	-1.93	518403220	53141	7.08	9820	9900	9620	12800	6900	9850	9755.24	62.22	0	1418	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3617	16.57	1.41	12	0.14	583.00	6828.00	18330	20230206	-47.30	7240	20220630	33.43	18330	-47.30	20230206	9130	5.81	20230626	18330	-47.30	20230206	7240	33.43	20220630	2.14	Y	025770	500	194 억	23298658	N	N	27486	N	N
16	20230629	100336	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9800	-50	5	-0.51	292362070	29845	3.98	9820	9900	9710	12800	6900	9850	9796.02	62.22	0	6031	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3670	16.81	1.44	12	0.08	583.00	6828.00	18330	20230206	-46.54	7240	20220630	35.36	18330	-46.54	20230206	9130	7.34	20230626	18330	-46.54	20230206	7240	35.36	20220630	2.14	Y	025770	500	194 억	23298658	N	N	27486	N	N
17	20230629	090336	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9820	-30	5	-0.30	40593630	4129	0.55	9820	9900	9820	12800	6900	9850	9831.35	62.22	0	331	10643	10246	9853	9456	9063	10445	9655	194	2950	500	6300	10	1	37444271	3677	16.84	1.44	12	0.01	583.00	6828.00	18330	20230206	-46.43	7240	20220630	35.64	18330	-46.43	20230206	9130	7.56	20230626	18330	-46.43	20230206	7240	35.64	20220630	2.14	Y	025770	500	194 억	23298658	N	N	27486	N	N
18	20230628	160332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9850	360	2	3.79	7443525640	747576	533.72	9470	10250	9460	12330	6650	9490	9957.09	62.32	0	-34918	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3688	16.90	1.44	12	2.00	583.00	6828.00	18330	20230206	-46.26	7240	20220630	36.05	18330	-46.26	20230206	9130	7.89	20230626	18330	-46.26	20230206	7240	36.05	20220630	2.14	Y	025770	500	194 억	23335131	N	N	27486	N	N
19	20230628	150334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9940	450	2	4.74	7152374820	718097	512.67	9470	10250	9460	12330	6650	9490	9960.18	62.32	0	-39174	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3722	17.05	1.46	12	1.92	583.00	6828.00	18330	20230206	-45.77	7240	20220630	37.29	18330	-45.77	20230206	9130	8.87	20230626	18330	-45.77	20230206	7240	37.29	20220630	2.14	Y	025770	500	194 억	23335131	N	N	13601	N	N
20	20230628	140332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9910	420	2	4.43	6620845660	664637	474.51	9470	10250	9460	12330	6650	9490	9961.60	62.32	0	-45379	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3711	17.00	1.45	12	1.78	583.00	6828.00	18330	20230206	-45.94	7240	20220630	36.88	18330	-45.94	20230206	9130	8.54	20230626	18330	-45.94	20230206	7240	36.88	20220630	2.14	Y	025770	500	194 억	23335131	N	N	13601	N	N
21	20230628	130333	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9780	290	2	3.06	4109174940	414987	296.27	9470	10190	9460	12330	6650	9490	9901.94	62.32	0	-6941	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3662	16.78	1.43	12	1.11	583.00	6828.00	18330	20230206	-46.64	7240	20220630	35.08	18330	-46.64	20230206	9130	7.12	20230626	18330	-46.64	20230206	7240	35.08	20220630	2.14	Y	025770	500	194 억	23335131	N	N	13601	N	N
22	20230628	120305	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9800	310	2	3.27	3870763500	390618	278.88	9470	10190	9460	12330	6650	9490	9909.33	62.32	0	-12653	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3670	16.81	1.44	12	1.04	583.00	6828.00	18330	20230206	-46.54	7240	20220630	35.36	18330	-46.54	20230206	9130	7.34	20230626	18330	-46.54	20230206	7240	35.36	20220630	2.14	Y	025770	500	194 억	23335131	N	N	13601	N	N
23	20230628	110335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9810	320	2	3.37	3746882130	377979	269.85	9470	10190	9460	12330	6650	9490	9912.94	62.32	0	-13377	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3673	16.83	1.44	12	1.01	583.00	6828.00	18330	20230206	-46.48	7240	20220630	35.50	18330	-46.48	20230206	9130	7.45	20230626	18330	-46.48	20230206	7240	35.50	20220630	2.14	Y	025770	500	194 억	23335131	N	N	13601	N	N
24	20230628	100334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9830	340	2	3.58	1324240800	134889	96.30	9470	10060	9460	12330	6650	9490	9817.26	62.32	0	-20575	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3681	16.86	1.44	12	0.36	583.00	6828.00	18330	20230206	-46.37	7240	20220630	35.77	18330	-46.37	20230206	9130	7.67	20230626	18330	-46.37	20230206	7240	35.77	20220630	2.14	Y	025770	500	194 억	23335131	N	N	13601	N	N
25	20230628	090334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9530	40	2	0.42	34390440	3631	2.59	9470	9530	9460	12330	6650	9490	9471.34	62.32	0	951	9990	9740	9480	9230	8970	9865	9355	194	2840	500	6070	10	1	37444271	3568	16.35	1.40	12	0.01	583.00	6828.00	18330	20230206	-48.01	7240	20220630	31.63	18330	-48.01	20230206	9130	4.38	20230626	18330	-48.01	20230206	7240	31.63	20220630	2.14	Y	025770	500	194 억	23335131	N	N	13601	N	N
26	20230627	160335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9490	170	2	1.82	1307590010	138162	260.55	9220	9730	9220	12110	6530	9320	9464.09	62.34	0	-10019	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3553	16.28	1.39	12	0.37	583.00	6828.00	18330	20230206	-48.23	7240	20220630	31.08	18330	-48.23	20230206	9130	3.94	20230626	18330	-48.23	20230206	7240	31.08	20220630	2.17	Y	025770	500	194 억	23344242	N	N	13601	N	N
27	20230627	150336	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9490	170	2	1.82	1260201160	133168	251.13	9220	9730	9220	12110	6530	9320	9463.24	62.34	0	-10131	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3553	16.28	1.39	12	0.36	583.00	6828.00	18330	20230206	-48.23	7240	20220630	31.08	18330	-48.23	20230206	9130	3.94	20230626	18330	-48.23	20230206	7240	31.08	20220630	2.17	Y	025770	500	194 억	23344242	N	N	4100	N	N
28	20230627	140338	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9530	210	2	2.25	935829630	99214	187.10	9220	9600	9220	12110	6530	9320	9432.44	62.34	0	-14897	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3568	16.35	1.40	12	0.26	583.00	6828.00	18330	20230206	-48.01	7240	20220630	31.63	18330	-48.01	20230206	9130	4.38	20230626	18330	-48.01	20230206	7240	31.63	20220630	2.17	Y	025770	500	194 억	23344242	N	N	4100	N	N
29	20230627	130339	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9320	0	3	0.00	253152740	27251	51.39	9220	9370	9220	12110	6530	9320	9289.67	62.34	0	-1258	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3490	15.99	1.36	12	0.07	583.00	6828.00	18330	20230206	-49.15	7240	20220630	28.73	18330	-49.15	20230206	9130	2.08	20230626	18330	-49.15	20230206	7240	28.73	20220630	2.17	Y	025770	500	194 억	23344242	N	N	4100	N	N
30	20230627	120340	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9300	-20	5	-0.21	247337510	26626	50.21	9220	9370	9220	12110	6530	9320	9289.32	62.34	0	-1270	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3482	15.95	1.36	12	0.07	583.00	6828.00	18330	20230206	-49.26	7240	20220630	28.45	18330	-49.26	20230206	9130	1.86	20230626	18330	-49.26	20230206	7240	28.45	20220630	2.17	Y	025770	500	194 억	23344242	N	N	4100	N	N
31	20230627	110339	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9300	-20	5	-0.21	220961610	23796	44.88	9220	9370	9220	12110	6530	9320	9285.66	62.34	0	-598	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3482	15.95	1.36	12	0.06	583.00	6828.00	18330	20230206	-49.26	7240	20220630	28.45	18330	-49.26	20230206	9130	1.86	20230626	18330	-49.26	20230206	7240	28.45	20220630	2.17	Y	025770	500	194 억	23344242	N	N	4100	N	N
32	20230627	100332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9270	-50	5	-0.54	167326710	18009	33.96	9220	9370	9220	12110	6530	9320	9291.28	62.34	0	2076	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3471	15.90	1.36	12	0.05	583.00	6828.00	18330	20230206	-49.43	7240	20220630	28.04	18330	-49.43	20230206	9130	1.53	20230626	18330	-49.43	20230206	7240	28.04	20220630	2.17	Y	025770	500	194 억	23344242	N	N	4100	N	N
33	20230627	090334	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9320	0	3	0.00	60765680	6567	12.38	9220	9370	9220	12110	6530	9320	9253.19	62.34	0	2165	9500	9410	9270	9180	9040	9455	9225	194	2790	500	5960	10	1	37444271	3490	15.99	1.36	12	0.02	583.00	6828.00	18330	20230206	-49.15	7240	20220630	28.73	18330	-49.15	20230206	9130	2.08	20230626	18330	-49.15	20230206	7240	28.73	20220630	2.17	Y	025770	500	194 억	23344242	N	N	4100	N	N
34	20230626	160333	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9320	100	2	1.08	479544470	51770	46.66	9220	9360	9130	11980	6460	9220	9262.93	62.27	0	2594	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3490	15.99	1.36	12	0.14	583.00	6828.00	18330	20230206	-49.15	7240	20220630	28.73	18330	-49.15	20230206	9130	2.08	20230626	18330	-49.15	20230206	7240	28.73	20220630	2.18	Y	025770	500	194 억	23316823	N	N	4099	N	N
35	20230626	150336	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9300	80	2	0.87	439448140	47464	42.78	9220	9360	9130	11980	6460	9220	9258.56	62.27	0	1939	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3482	15.95	1.36	12	0.13	583.00	6828.00	18330	20230206	-49.26	7240	20220630	28.45	18330	-49.26	20230206	9130	1.86	20230626	18330	-49.26	20230206	7240	28.45	20220630	2.18	Y	025770	500	194 억	23316823	N	N	20292	N	N
36	20230626	140335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9280	60	2	0.65	403568890	43610	39.31	9220	9360	9130	11980	6460	9220	9254.05	62.27	0	1942	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3475	15.92	1.36	12	0.12	583.00	6828.00	18330	20230206	-49.37	7240	20220630	28.18	18330	-49.37	20230206	9130	1.64	20230626	18330	-49.37	20230206	7240	28.18	20220630	2.18	Y	025770	500	194 억	23316823	N	N	20292	N	N
37	20230626	130335	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9320	100	2	1.08	363158980	39272	35.40	9220	9360	9130	11980	6460	9220	9247.28	62.27	0	2484	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3490	15.99	1.36	12	0.10	583.00	6828.00	18330	20230206	-49.15	7240	20220630	28.73	18330	-49.15	20230206	9130	2.08	20230626	18330	-49.15	20230206	7240	28.73	20220630	2.18	Y	025770	500	194 억	23316823	N	N	20292	N	N
38	20230626	120332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9330	110	2	1.19	332783900	36006	32.45	9220	9360	9130	11980	6460	9220	9242.46	62.27	0	2384	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3494	16.00	1.37	12	0.10	583.00	6828.00	18330	20230206	-49.10	7240	20220630	28.87	18330	-49.10	20230206	9130	2.19	20230626	18330	-49.10	20230206	7240	28.87	20220630	2.18	Y	025770	500	194 억	23316823	N	N	20292	N	N
39	20230626	110332	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9350	130	2	1.41	299887930	32478	29.27	9220	9360	9130	11980	6460	9220	9233.58	62.27	0	2317	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3501	16.04	1.37	12	0.09	583.00	6828.00	18330	20230206	-48.99	7240	20220630	29.14	18330	-48.99	20230206	9130	2.41	20230626	18330	-48.99	20230206	7240	29.14	20220630	2.18	Y	025770	500	194 억	23316823	N	N	20292	N	N
40	20230626	100333	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9300	80	2	0.87	214496720	23291	20.99	9220	9300	9130	11980	6460	9220	9209.42	62.27	0	3556	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3482	15.95	1.36	12	0.06	583.00	6828.00	18330	20230206	-49.26	7240	20220630	28.45	18330	-49.26	20230206	9130	1.86	20230626	18330	-49.26	20230206	7240	28.45	20220630	2.18	Y	025770	500	194 억	23316823	N	N	20292	N	N
41	20230626	090333	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9240	20	2	0.22	22398170	2430	2.19	9220	9250	9190	11980	6460	9220	9217.34	62.27	0	-49	9493	9356	9273	9136	9053	9315	9095	194	2760	500	5900	10	1	37444271	3460	15.85	1.35	12	0.01	583.00	6828.00	18330	20230206	-49.59	7240	20220630	27.62	18330	-49.59	20230206	9190	0.54	20230626	18330	-49.59	20230206	7240	27.62	20220630	2.18	Y	025770	500	194 억	23316823	N	N	20292	N	N
42	20230623	160530	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9220	-190	5	-2.02	1020590940	110074	138.26	9380	9410	9190	12230	6590	9410	9272.06	62.23	112	16183	9696	9552	9426	9282	9156	9625	9355	194	2820	500	6020	10	1	37444271	3452	15.81	1.35	12	0.29	583.00	6828.00	18330	20230206	-49.70	7240	20220630	27.35	18330	-49.70	20230206	9190	0.33	20230623	18330	-49.70	20230206	7240	27.35	20220630	2.20	Y	025770	500	194 억	23300412	N	N	20292	N	N
43	20230623	140259	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9200	-210	5	-2.23	869735110	93700	117.69	9380	9410	9190	12230	6590	9410	9282.12	62.23	112	13121	9696	9552	9426	9282	9156	9625	9355	194	2820	500	6020	10	1	37444271	3445	15.78	1.35	12	0.25	583.00	6828.00	18330	20230206	-49.81	7240	20220630	27.07	18330	-49.81	20230206	9190	0.11	20230623	18330	-49.81	20230206	7240	27.07	20220630	2.20	Y	025770	500	194 억	23300412	N	N	7799	N	N
44	20230622	160458	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9410	-50	5	-0.53	738480510	78159	78.33	9330	9570	9300	12290	6630	9460	9448.50	62.20	0	62	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3524	16.14	1.38	12	0.21	583.00	6828.00	18330	20230206	-48.66	7240	20220630	29.97	18330	-48.66	20230206	9300	1.18	20230622	18330	-48.66	20230206	7240	29.97	20220630	2.21	Y	025770	500	194 억	23289366	N	N	7799	N	N
45	20230622	150105	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9420	-40	5	-0.42	687838430	72767	72.92	9330	9570	9300	12290	6630	9460	9452.61	62.20	0	-1733	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3527	16.16	1.38	12	0.19	583.00	6828.00	18330	20230206	-48.61	7240	20220630	30.11	18330	-48.61	20230206	9300	1.29	20230622	18330	-48.61	20230206	7240	30.11	20220630	2.21	Y	025770	500	194 억	23289366	N	N	11824	N	N
46	20230622	140719	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9480	20	2	0.21	588038170	62153	62.29	9330	9570	9300	12290	6630	9460	9461.14	62.20	0	-3073	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3550	16.26	1.39	12	0.17	583.00	6828.00	18330	20230206	-48.28	7240	20220630	30.94	18330	-48.28	20230206	9300	1.94	20230622	18330	-48.28	20230206	7240	30.94	20220630	2.21	Y	025770	500	194 억	23289366	N	N	11824	N	N
47	20230622	130937	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9510	50	2	0.53	462439550	48891	49.00	9330	9570	9300	12290	6630	9460	9458.58	62.20	0	1254	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3561	16.31	1.39	12	0.13	583.00	6828.00	18330	20230206	-48.12	7240	20220630	31.35	18330	-48.12	20230206	9300	2.26	20230622	18330	-48.12	20230206	7240	31.35	20220630	2.21	Y	025770	500	194 억	23289366	N	N	11824	N	N
48	20230622	120439	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9540	80	2	0.85	379215090	40105	40.19	9330	9570	9300	12290	6630	9460	9455.56	62.20	0	2257	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3572	16.36	1.40	12	0.11	583.00	6828.00	18330	20230206	-47.95	7240	20220630	31.77	18330	-47.95	20230206	9300	2.58	20230622	18330	-47.95	20230206	7240	31.77	20220630	2.21	Y	025770	500	194 억	23289366	N	N	11824	N	N
49	20230622	110830	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9560	100	2	1.06	356199610	37692	37.77	9330	9570	9300	12290	6630	9460	9450.27	62.20	0	1942	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3580	16.40	1.40	12	0.10	583.00	6828.00	18330	20230206	-47.85	7240	20220630	32.04	18330	-47.85	20230206	9300	2.80	20230622	18330	-47.85	20230206	7240	32.04	20220630	2.21	Y	025770	500	194 억	23289366	N	N	11824	N	N
50	20230622	100721	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9520	60	2	0.63	292056510	30963	31.03	9330	9570	9300	12290	6630	9460	9432.44	62.20	0	590	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3565	16.33	1.39	12	0.08	583.00	6828.00	18330	20230206	-48.06	7240	20220630	31.49	18330	-48.06	20230206	9300	2.37	20230622	18330	-48.06	20230206	7240	31.49	20220630	2.21	Y	025770	500	194 억	23289366	N	N	11824	N	N
51	20230622	090308	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9330	-130	5	-1.37	91686480	9827	9.85	9330	9430	9300	12290	6630	9460	9330.06	62.20	0	307	9960	9710	9570	9320	9180	9640	9250	194	2830	500	6050	10	1	37444271	3494	16.00	1.37	12	0.03	583.00	6828.00	18330	20230206	-49.10	7240	20220630	28.87	18330	-49.10	20230206	9300	0.32	20230622	18330	-49.10	20230206	7240	28.87	20220630	2.21	Y	025770	500	194 억	23289366	N	N	11824	N	N
52	20230621	160615	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9460	-220	5	-2.27	938458550	98041	73.60	9630	9820	9430	12580	6780	9680	9573.16	62.14	140	-11413	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3542	16.23	1.39	12	0.26	583.00	6828.00	18330	20230206	-48.39	7240	20220630	30.66	18330	-48.39	20230206	9430	0.32	20230621	18330	-48.39	20230206	7240	30.66	20220630	2.23	Y	025770	500	194 억	23267485	N	N	11824	N	N
53	20230621	150142	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9510	-170	5	-1.76	856958700	89435	67.14	9630	9820	9430	12580	6780	9680	9581.90	62.14	140	-12561	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3561	16.31	1.39	12	0.24	583.00	6828.00	18330	20230206	-48.12	7240	20220630	31.35	18330	-48.12	20230206	9430	0.85	20230621	18330	-48.12	20230206	7240	31.35	20220630	2.23	Y	025770	500	194 억	23267485	N	N	20865	N	N
54	20230621	140634	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9440	-240	5	-2.48	734635210	76527	57.45	9630	9820	9440	12580	6780	9680	9599.67	62.14	140	-10824	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3535	16.19	1.38	12	0.20	583.00	6828.00	18330	20230206	-48.50	7240	20220630	30.39	18330	-48.50	20230206	9440	0.00	20230621	18330	-48.50	20230206	7240	30.39	20220630	2.23	Y	025770	500	194 억	23267485	N	N	20865	N	N
55	20230621	131032	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9560	-120	5	-1.24	525669940	54548	40.95	9630	9820	9540	12580	6780	9680	9636.82	62.14	140	-7963	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3580	16.40	1.40	12	0.15	583.00	6828.00	18330	20230206	-47.85	7240	20220630	32.04	18330	-47.85	20230206	9540	0.21	20230621	18330	-47.85	20230206	7240	32.04	20220630	2.23	Y	025770	500	194 억	23267485	N	N	20865	N	N
56	20230621	120115	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9610	-70	5	-0.72	377165670	39053	29.32	9630	9820	9580	12580	6780	9680	9657.78	62.14	140	-7410	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3598	16.48	1.41	12	0.10	583.00	6828.00	18330	20230206	-47.57	7240	20220630	32.73	18330	-47.57	20230206	9580	0.31	20230621	18330	-47.57	20230206	7240	32.73	20220630	2.23	Y	025770	500	194 억	23267485	N	N	20865	N	N
57	20230621	110413	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9660	-20	5	-0.21	345748510	35786	26.86	9630	9820	9580	12580	6780	9680	9661.55	62.14	140	-7104	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3617	16.57	1.41	12	0.10	583.00	6828.00	18330	20230206	-47.30	7240	20220630	33.43	18330	-47.30	20230206	9580	0.84	20230621	18330	-47.30	20230206	7240	33.43	20220630	2.23	Y	025770	500	194 억	23267485	N	N	20865	N	N
58	20230621	100550	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9650	-30	5	-0.31	202338400	20878	15.67	9630	9820	9620	12580	6780	9680	9691.47	62.14	140	-3963	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3613	16.55	1.41	12	0.06	583.00	6828.00	18330	20230206	-47.35	7240	20220630	33.29	18330	-47.35	20230206	9620	0.31	20230621	18330	-47.35	20230206	7240	33.29	20220630	2.23	Y	025770	500	194 억	23267485	N	N	20865	N	N
59	20230621	090517	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9640	-40	5	-0.41	38253280	3964	2.98	9630	9680	9630	12580	6780	9680	9650.09	62.14	140	-13	10040	9860	9770	9590	9500	9815	9545	194	2900	500	6190	10	1	37444271	3610	16.54	1.41	12	0.01	583.00	6828.00	18330	20230206	-47.41	7240	20220630	33.15	18330	-47.41	20230206	9630	0.10	20230621	18330	-47.41	20230206	7240	33.15	20220630	2.23	Y	025770	500	194 억	23267485	N	N	20865	N	N
60	20230620	160623	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9680	-200	5	-2.02	1291874940	132122	131.02	9850	9950	9680	12840	6920	9880	9778.51	62.15	224	-4982	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3625	16.60	1.42	12	0.35	583.00	6828.00	18330	20230206	-47.19	7240	20220630	33.70	18330	-47.19	20230206	9680	0.00	20230620	18330	-47.19	20230206	7240	33.70	20220630	2.25	Y	025770	500	194 억	23271877	N	N	20850	N	N
61	20230620	150512	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9710	-170	5	-1.72	1192606090	121874	120.85	9850	9950	9690	12840	6920	9880	9785.57	62.15	224	-5368	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3636	16.66	1.42	12	0.33	583.00	6828.00	18330	20230206	-47.03	7240	20220630	34.12	18330	-47.03	20230206	9690	0.21	20230620	18330	-47.03	20230206	7240	34.12	20220630	2.25	Y	025770	500	194 억	23271877	N	N	6034	N	N
62	20230620	140752	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9720	-160	5	-1.62	907154900	92467	91.69	9850	9950	9720	12840	6920	9880	9810.58	62.15	224	-9157	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3640	16.67	1.42	12	0.25	583.00	6828.00	18330	20230206	-46.97	7240	20220630	34.25	18330	-46.97	20230206	9720	0.00	20230620	18330	-46.97	20230206	7240	34.25	20220630	2.25	Y	025770	500	194 억	23271877	N	N	6034	N	N
63	20230620	130653	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9820	-60	5	-0.61	660577650	67224	66.66	9850	9950	9790	12840	6920	9880	9826.52	62.15	224	-9308	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3677	16.84	1.44	12	0.18	583.00	6828.00	18330	20230206	-46.43	7240	20220630	35.64	18330	-46.43	20230206	9790	0.31	20230620	18330	-46.43	20230206	7240	35.64	20220630	2.25	Y	025770	500	194 억	23271877	N	N	6034	N	N
64	20230620	120348	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9810	-70	5	-0.71	526116160	53510	53.06	9850	9950	9800	12840	6920	9880	9832.11	62.15	224	-5459	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3673	16.83	1.44	12	0.14	583.00	6828.00	18330	20230206	-46.48	7240	20220630	35.50	18330	-46.48	20230206	9800	0.10	20230620	18330	-46.48	20230206	7240	35.50	20220630	2.25	Y	025770	500	194 억	23271877	N	N	6034	N	N
65	20230620	110132	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9840	-40	5	-0.40	313036350	31796	31.53	9850	9950	9810	12840	6920	9880	9845.15	62.15	224	-4195	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3685	16.88	1.44	12	0.08	583.00	6828.00	18330	20230206	-46.32	7240	20220630	35.91	18330	-46.32	20230206	9810	0.31	20230620	18330	-46.32	20230206	7240	35.91	20220630	2.25	Y	025770	500	194 억	23271877	N	N	6034	N	N
66	20230620	100238	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9910	30	2	0.30	238270230	24218	24.02	9850	9950	9810	12840	6920	9880	9838.56	62.15	224	-1998	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3711	17.00	1.45	12	0.06	583.00	6828.00	18330	20230206	-45.94	7240	20220630	36.88	18330	-45.94	20230206	9810	1.02	20230620	18330	-45.94	20230206	7240	36.88	20220630	2.25	Y	025770	500	194 억	23271877	N	N	6034	N	N
67	20230620	090852	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9850	-30	5	-0.30	55980530	5693	5.65	9850	9950	9810	12840	6920	9880	9833.22	62.15	224	-511	10160	10020	9950	9810	9740	9985	9775	194	2960	500	6320	10	1	37444271	3688	16.90	1.44	12	0.02	583.00	6828.00	18330	20230206	-46.26	7240	20220630	36.05	18330	-46.26	20230206	9810	0.41	20230620	18330	-46.26	20230206	7240	36.05	20220630	2.25	Y	025770	500	194 억	23271877	N	N	6034	N	N
68	20230619	160427	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9880	-70	5	-0.70	983105650	98710	80.30	9960	10090	9880	12930	6970	9950	9960.15	62.18	140	-11509	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3699	16.95	1.45	12	0.26	583.00	6828.00	18330	20230206	-46.10	7240	20220630	36.46	18330	-46.10	20230206	9880	0.00	20230619	18330	-46.10	20230206	7240	36.46	20220630	2.21	Y	025770	500	194 억	23282790	N	N	6034	N	N
69	20230619	150845	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9920	-30	5	-0.30	874118770	87698	71.34	9960	10090	9900	12930	6970	9950	9967.38	62.18	140	-11597	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3714	17.02	1.45	12	0.23	583.00	6828.00	18330	20230206	-45.88	7240	20220630	37.02	18330	-45.88	20230206	9900	0.20	20230619	18330	-45.88	20230206	7240	37.02	20220630	2.21	Y	025770	500	194 억	23282790	N	N	8788	N	N
70	20230619	140146	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9930	-20	5	-0.20	724115410	72586	59.05	9960	10090	9900	12930	6970	9950	9975.97	62.18	140	-7042	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3718	17.03	1.45	12	0.19	583.00	6828.00	18330	20230206	-45.83	7240	20220630	37.15	18330	-45.83	20230206	9900	0.30	20230619	18330	-45.83	20230206	7240	37.15	20220630	2.21	Y	025770	500	194 억	23282790	N	N	8788	N	N
71	20230619	131003	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9960	10	2	0.10	662502810	66394	54.01	9960	10090	9900	12930	6970	9950	9978.36	62.18	140	-4596	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3729	17.08	1.46	12	0.18	583.00	6828.00	18330	20230206	-45.66	7240	20220630	37.57	18330	-45.66	20230206	9900	0.61	20230619	18330	-45.66	20230206	7240	37.57	20220630	2.21	Y	025770	500	194 억	23282790	N	N	8788	N	N
72	20230619	120142	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9980	30	2	0.30	603461160	60470	49.19	9960	10090	9900	12930	6970	9950	9979.52	62.18	140	-2508	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3737	17.12	1.46	12	0.16	583.00	6828.00	18330	20230206	-45.55	7240	20220630	37.85	18330	-45.55	20230206	9900	0.81	20230619	18330	-45.55	20230206	7240	37.85	20220630	2.21	Y	025770	500	194 억	23282790	N	N	8788	N	N
73	20230619	110913	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10020	70	2	0.70	549144830	55033	44.77	9960	10090	9900	12930	6970	9950	9978.47	62.18	140	-2173	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3752	17.19	1.47	12	0.15	583.00	6828.00	18330	20230206	-45.34	7240	20220630	38.40	18330	-45.34	20230206	9900	1.21	20230619	18330	-45.34	20230206	7240	38.40	20220630	2.21	Y	025770	500	194 억	23282790	N	N	8788	N	N
74	20230619	100303	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9990	40	2	0.40	407330530	40830	33.22	9960	10090	9900	12930	6970	9950	9976.26	62.18	140	1479	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3741	17.14	1.46	12	0.11	583.00	6828.00	18330	20230206	-45.50	7240	20220630	37.98	18330	-45.50	20230206	9900	0.91	20230619	18330	-45.50	20230206	7240	37.98	20220630	2.21	Y	025770	500	194 억	23282790	N	N	8788	N	N
75	20230619	090522	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9960	10	2	0.10	51200270	5138	4.18	9960	10000	9940	12930	6970	9950	9965.05	62.18	140	-2177	10150	10050	10000	9900	9850	10025	9875	194	2980	500	6360	10	1	37444271	3729	17.08	1.46	12	0.01	583.00	6828.00	18330	20230206	-45.66	7240	20220630	37.57	18330	-45.66	20230206	9940	0.20	20230619	18330	-45.66	20230206	7240	37.57	20220630	2.21	Y	025770	500	194 억	23282790	N	N	8788	N	N
76	20230616	160137	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9950	-90	5	-0.90	1213668710	121312	77.39	10020	10100	9950	13050	7030	10040	10004.57	62.23	0	-18804	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3726	17.07	1.46	12	0.32	583.00	6828.00	18330	20230206	-45.72	7240	20220630	37.43	18330	-45.72	20230206	9940	0.10	20230517	18330	-45.72	20230206	7240	37.43	20220630	2.16	Y	025770	500	194 억	23301808	N	N	8788	N	N
77	20230616	150242	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10020	-20	5	-0.20	1033313870	103215	65.85	10020	10100	9950	13050	7030	10040	10011.28	62.23	0	-20015	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3752	17.19	1.47	12	0.28	583.00	6828.00	18330	20230206	-45.34	7240	20220630	38.40	18330	-45.34	20230206	9940	0.80	20230517	18330	-45.34	20230206	7240	38.40	20220630	2.16	Y	025770	500	194 억	23301808	N	N	17389	N	N
78	20230616	140153	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10000	-40	5	-0.40	873663460	87264	55.67	10020	10100	9950	13050	7030	10040	10011.73	62.23	0	-18011	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3744	17.15	1.46	12	0.23	583.00	6828.00	18330	20230206	-45.44	7240	20220630	38.12	18330	-45.44	20230206	9940	0.60	20230517	18330	-45.44	20230206	7240	38.12	20220630	2.16	Y	025770	500	194 억	23301808	N	N	17389	N	N
79	20230616	130457	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9990	-50	5	-0.50	723522210	72247	46.09	10020	10100	9950	13050	7030	10040	10014.56	62.23	0	-12995	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3741	17.14	1.46	12	0.19	583.00	6828.00	18330	20230206	-45.50	7240	20220630	37.98	18330	-45.50	20230206	9940	0.50	20230517	18330	-45.50	20230206	7240	37.98	20220630	2.16	Y	025770	500	194 억	23301808	N	N	17389	N	N
80	20230616	120328	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10010	-30	5	-0.30	622807890	62164	39.66	10020	10100	9950	13050	7030	10040	10018.79	62.23	0	-11149	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3748	17.17	1.47	12	0.17	583.00	6828.00	18330	20230206	-45.39	7240	20220630	38.26	18330	-45.39	20230206	9940	0.70	20230517	18330	-45.39	20230206	7240	38.26	20220630	2.16	Y	025770	500	194 억	23301808	N	N	17389	N	N
81	20230616	110827	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	9980	-60	5	-0.60	454851860	45330	28.92	10020	10100	9980	13050	7030	10040	10034.23	62.23	0	-10653	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3737	17.12	1.46	12	0.12	583.00	6828.00	18330	20230206	-45.55	7240	20220630	37.85	18330	-45.55	20230206	9940	0.40	20230517	18330	-45.55	20230206	7240	37.85	20220630	2.16	Y	025770	500	194 억	23301808	N	N	17389	N	N
82	20230616	100842	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10070	30	2	0.30	210756830	20963	13.37	10020	10100	10010	13050	7030	10040	10053.75	62.23	0	44	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3771	17.27	1.47	12	0.06	583.00	6828.00	18330	20230206	-45.06	7240	20220630	39.09	18330	-45.06	20230206	9940	1.31	20230517	18330	-45.06	20230206	7240	39.09	20220630	2.16	Y	025770	500	194 억	23301808	N	N	17389	N	N
83	20230616	090636	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10080	40	2	0.40	57180440	5705	3.64	10020	10080	10010	13050	7030	10040	10022.86	62.23	0	1159	10526	10282	10156	9912	9786	10220	9850	194	3010	500	6420	10	1	37444271	3774	17.29	1.48	12	0.02	583.00	6828.00	18330	20230206	-45.01	7240	20220630	39.23	18330	-45.01	20230206	9940	1.41	20230517	18330	-45.01	20230206	7240	39.23	20220630	2.16	Y	025770	500	194 억	23301808	N	N	17389	N	N
84	20230615	150153	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10070	-210	5	-2.04	1458454190	143640	59.68	10280	10400	10030	13360	7200	10280	10153.45	62.21	0	-16680	11020	10650	10450	10080	9880	10550	9980	194	3080	500	6570	10	1	37444271	3771	17.27	1.47	12	0.38	583.00	6828.00	18330	20230206	-45.06	7240	20220630	39.09	18330	-45.06	20230206	9940	1.31	20230517	18330	-45.06	20230206	7240	39.09	20220630	2.15	Y	025770	500	194 억	23295026	N	N	18222	N	N
85	20230615	140948	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10060	-220	5	-2.14	1394839090	137311	57.05	10280	10400	10030	13360	7200	10280	10158.16	62.21	0	-14587	11020	10650	10450	10080	9880	10550	9980	194	3080	500	6570	10	1	37444271	3767	17.26	1.47	12	0.37	583.00	6828.00	18330	20230206	-45.12	7240	20220630	38.95	18330	-45.12	20230206	9940	1.21	20230517	18330	-45.12	20230206	7240	38.95	20220630	2.15	Y	025770	500	194 억	23295026	N	N	18222	N	N
86	20230615	131120	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10050	-230	5	-2.24	1305666020	128446	53.37	10280	10400	10050	13360	7200	10280	10165.01	62.21	0	-12161	11020	10650	10450	10080	9880	10550	9980	194	3080	500	6570	10	1	37444271	3763	17.24	1.47	12	0.34	583.00	6828.00	18330	20230206	-45.17	7240	20220630	38.81	18330	-45.17	20230206	9940	1.11	20230517	18330	-45.17	20230206	7240	38.81	20220630	2.15	Y	025770	500	194 억	23295026	N	N	18222	N	N
87	20230615	120311	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10080	-200	5	-1.95	1168780460	114867	47.72	10280	10400	10050	13360	7200	10280	10174.98	62.21	0	-11232	11020	10650	10450	10080	9880	10550	9980	194	3080	500	6570	10	1	37444271	3774	17.29	1.48	12	0.31	583.00	6828.00	18330	20230206	-45.01	7240	20220630	39.23	18330	-45.01	20230206	9940	1.41	20230517	18330	-45.01	20230206	7240	39.23	20220630	2.15	Y	025770	500	194 억	23295026	N	N	18222	N	N
88	20230615	110324	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	10060	-220	5	-2.14	1101383910	108177	44.95	10280	10400	10050	13360	7200	10280	10181.22	62.21	0	-10966	11020	10650	10450	10080	9880	10550	9980	194	3080	500	6570	10	1	37444271	3767	17.26	1.47	12	0.29	583.00	6828.00	18330	20230206	-45.12	7240	20220630	38.95	18330	-45.12	20230206	9940	1.21	20230517	18330	-45.12	20230206	7240	38.95	20220630	2.15	Y	025770	500	194 억	23295026	N	N	18222	N	N
89	20230611	184834	55	40.00	KSQ150	통신서비스	N	N	N	Y	40	N	11170	370	2	3.43	35922974720	3009619	283.93	12010	12600	11130	14040	7560	10800	11956.18	62.36	-145946	-150572	11820	11310	10850	10340	9880	11565	10595	194	3240	500	6910	10	1	37444271	4183	19.16	1.64	12	8.04	583.00	6828.00	18330	20230206	-39.06	7240	20220630	54.28	18330	-39.06	20230206	9940	12.37	20230517	18330	-39.06	20230206	7240	54.28	20220630	2.15	Y	025770	500	194 억	23350049	N	N	55039	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History