KissMeData/140410/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

42 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	160757	57	100.00	KSQ150		기타서비스	N	N	N	N	N	36800	-1450	5	-3.79	24208976750	641520	123.33	38350	39500	36800	49700	26800	38250	37738.85	6.87	0	1848	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	9841	-27.10	37.51	12	2.40	-1358.00	981.00	39700	20230628	-7.30	12250	20221021	200.41	39700	-7.30	20230628	12500	194.40	20230119	39700	-7.30	20230628	12250	200.41	20221021	0.82	Y	140410	500	133 억	1836568	N	N	25821	N	N
3	20230630	150759	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37150	-1100	5	-2.88	22233096150	587962	113.03	38350	39500	36900	49700	26800	38250	37813.83	6.87	0	-6057	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	9935	-27.36	37.87	12	2.20	-1358.00	981.00	39700	20230628	-6.42	12250	20221021	203.27	39700	-6.42	20230628	12500	197.20	20230119	39700	-6.42	20230628	12250	203.27	20221021	0.82	Y	140410	500	133 억	1836568	N	N	47150	N	N
4	20230630	140758	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37550	-700	5	-1.83	20121000900	531152	102.11	38350	39500	36900	49700	26800	38250	37881.81	6.87	0	-665	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	10042	-27.65	38.28	12	1.99	-1358.00	981.00	39700	20230628	-5.42	12250	20221021	206.53	39700	-5.42	20230628	12500	200.40	20230119	39700	-5.42	20230628	12250	206.53	20221021	0.82	Y	140410	500	133 억	1836568	N	N	47150	N	N
5	20230630	130758	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37300	-950	5	-2.48	17825892550	469519	90.26	38350	39500	36900	49700	26800	38250	37966.29	6.87	0	-2024	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	9975	-27.47	38.02	12	1.76	-1358.00	981.00	39700	20230628	-6.05	12250	20221021	204.49	39700	-6.05	20230628	12500	198.40	20230119	39700	-6.05	20230628	12250	204.49	20221021	0.82	Y	140410	500	133 억	1836568	N	N	47150	N	N
6	20230630	120756	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37050	-1200	5	-3.14	16870811700	443872	85.33	38350	39500	36900	49700	26800	38250	38008.28	6.87	0	91	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	9908	-27.28	37.77	12	1.66	-1358.00	981.00	39700	20230628	-6.68	12250	20221021	202.45	39700	-6.68	20230628	12500	196.40	20230119	39700	-6.68	20230628	12250	202.45	20221021	0.82	Y	140410	500	133 억	1836568	N	N	47150	N	N
7	20230630	110759	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37850	-400	5	-1.05	12664322300	331421	63.72	38350	39500	37050	49700	26800	38250	38212.19	6.87	0	-14356	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	10122	-27.87	38.58	12	1.24	-1358.00	981.00	39700	20230628	-4.66	12250	20221021	208.98	39700	-4.66	20230628	12500	202.80	20230119	39700	-4.66	20230628	12250	208.98	20221021	0.82	Y	140410	500	133 억	1836568	N	N	47150	N	N
8	20230630	100758	57	100.00	KSQ150		기타서비스	N	N	N	N	N	38050	-200	5	-0.52	10699462950	279874	53.81	38350	39500	37050	49700	26800	38250	38229.57	6.87	0	-19755	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	10175	-28.02	38.79	12	1.05	-1358.00	981.00	39700	20230628	-4.16	12250	20221021	210.61	39700	-4.16	20230628	12500	204.40	20230119	39700	-4.16	20230628	12250	210.61	20221021	0.82	Y	140410	500	133 억	1836568	N	N	47150	N	N
9	20230630	090758	57	100.00	KSQ150		기타서비스	N	N	N	N	N	38850	600	2	1.57	1208734650	31502	6.06	38350	38900	37800	49700	26800	38250	38370.10	6.87	0	-2851	40450	39350	38400	37300	36350	38875	36825	134	11450	500	28300	50	1	26742018	10389	-28.61	39.60	12	0.12	-1358.00	981.00	39700	20230628	-2.14	12250	20221021	217.14	39700	-2.14	20230628	12500	210.80	20230119	39700	-2.14	20230628	12250	217.14	20221021	0.82	Y	140410	500	133 억	1836568	N	N	47150	N	N
10	20230629	160757	57	100.00	KSQ150		기타서비스	N	N	N	N	N	38250	-700	5	-1.80	19843557600	517553	62.36	38550	39500	37450	50600	27300	38950	38341.16	7.03	0	-31805	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10229	-28.17	38.99	12	1.94	-1358.00	981.00	39700	20230628	-3.65	12250	20221021	212.24	39700	-3.65	20230628	12500	206.00	20230119	39700	-3.65	20230628	12250	212.24	20221021	0.81	Y	140410	500	133 억	1880292	N	N	47150	N	N
11	20230629	150755	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37950	-1000	5	-2.57	19128056900	498781	60.10	38550	39500	37450	50600	27300	38950	38349.44	7.03	0	-30925	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10149	-27.95	38.69	12	1.87	-1358.00	981.00	39700	20230628	-4.41	12250	20221021	209.80	39700	-4.41	20230628	12500	203.60	20230119	39700	-4.41	20230628	12250	209.80	20221021	0.81	Y	140410	500	133 억	1880292	N	N	59676	N	N
12	20230629	140752	57	100.00	KSQ150		기타서비스	N	N	N	N	N	38450	-500	5	-1.28	16559624950	431380	51.98	38550	39500	37450	50600	27300	38950	38387.37	7.03	0	-18450	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10282	-28.31	39.19	12	1.61	-1358.00	981.00	39700	20230628	-3.15	12250	20221021	213.88	39700	-3.15	20230628	12500	207.60	20230119	39700	-3.15	20230628	12250	213.88	20221021	0.81	Y	140410	500	133 억	1880292	N	N	59676	N	N
13	20230629	130752	57	100.00	KSQ150		기타서비스	N	N	N	N	N	39100	150	2	0.39	14776082200	385314	46.43	38550	39500	37450	50600	27300	38950	38347.94	7.03	0	-5888	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10456	-28.79	39.86	12	1.44	-1358.00	981.00	39700	20230628	-1.51	12250	20221021	219.18	39700	-1.51	20230628	12500	212.80	20230119	39700	-1.51	20230628	12250	219.18	20221021	0.81	Y	140410	500	133 억	1880292	N	N	59676	N	N
14	20230629	120756	57	100.00	KSQ150		기타서비스	N	N	N	N	N	38300	-650	5	-1.67	12241932750	320334	38.60	38550	39200	37450	50600	27300	38950	38215.83	7.03	0	-12451	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10242	-28.20	39.04	12	1.20	-1358.00	981.00	39700	20230628	-3.53	12250	20221021	212.65	39700	-3.53	20230628	12500	206.40	20230119	39700	-3.53	20230628	12250	212.65	20221021	0.81	Y	140410	500	133 억	1880292	N	N	59676	N	N
15	20230629	110757	57	100.00	KSQ150		기타서비스	N	N	N	N	N	38650	-300	5	-0.77	10035312850	263314	31.73	38550	39000	37450	50600	27300	38950	38111.13	7.03	0	177	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10336	-28.46	39.40	12	0.98	-1358.00	981.00	39700	20230628	-2.64	12250	20221021	215.51	39700	-2.64	20230628	12500	209.20	20230119	39700	-2.64	20230628	12250	215.51	20221021	0.81	Y	140410	500	133 억	1880292	N	N	59676	N	N
16	20230629	100758	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37750	-1200	5	-3.08	7642031750	200716	24.18	38550	39000	37450	50600	27300	38950	38073.24	7.03	0	-14750	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10095	-27.80	38.48	12	0.75	-1358.00	981.00	39700	20230628	-4.91	12250	20221021	208.16	39700	-4.91	20230628	12500	202.00	20230119	39700	-4.91	20230628	12250	208.16	20221021	0.81	Y	140410	500	133 억	1880292	N	N	59676	N	N
17	20230629	090723	57	100.00	KSQ150		기타서비스	N	N	N	N	N	38300	-650	5	-1.67	1550638750	40309	4.86	38550	39000	38150	50600	27300	38950	38467.11	7.03	0	-9424	41783	40366	38283	36866	34783	41075	37575	134	11650	500	28820	50	1	26742018	10242	-28.20	39.04	12	0.15	-1358.00	981.00	39700	20230628	-3.53	12250	20221021	212.65	39700	-3.53	20230628	12500	206.40	20230119	39700	-3.53	20230628	12250	212.65	20221021	0.81	Y	140410	500	133 억	1880292	N	N	59676	N	N
18	20230628	160745	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	38950	2300	2	6.28	31985968700	826212	127.03	36350	39700	36200	47600	25700	36650	38713.72	7.06	0	26535	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	10416	-28.68	39.70	12	3.09	-1358.00	981.00	39700	20230628	-1.89	12250	20221021	217.96	39700	-1.89	20230628	12500	211.60	20230119	39700	-1.89	20230628	12250	217.96	20221021	0.81	Y	140410	500	133 억	1889235	N	N	59676	N	N
19	20230628	150751	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	38700	2050	2	5.59	30851713500	797029	122.55	36350	39700	36200	47600	25700	36650	38708.42	7.06	0	31695	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	10349	-28.50	39.45	12	2.98	-1358.00	981.00	39700	20230628	-2.52	12250	20221021	215.92	39700	-2.52	20230628	12500	209.60	20230119	39700	-2.52	20230628	12250	215.92	20221021	0.81	Y	140410	500	133 억	1889235	N	N	49542	N	N
20	20230628	140749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	38800	2150	2	5.87	28316088550	731910	112.53	36350	39700	36200	47600	25700	36650	38687.97	7.06	0	30595	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	10376	-28.57	39.55	12	2.74	-1358.00	981.00	39700	20230628	-2.27	12250	20221021	216.73	39700	-2.27	20230628	12500	210.40	20230119	39700	-2.27	20230628	12250	216.73	20221021	0.81	Y	140410	500	133 억	1889235	N	N	49542	N	N
21	20230628	130749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	38550	1900	2	5.18	26951177150	696615	107.11	36350	39700	36200	47600	25700	36650	38688.80	7.06	0	23195	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	10309	-28.39	39.30	12	2.60	-1358.00	981.00	39700	20230628	-2.90	12250	20221021	214.69	39700	-2.90	20230628	12500	208.40	20230119	39700	-2.90	20230628	12250	214.69	20221021	0.81	Y	140410	500	133 억	1889235	N	N	49542	N	N
22	20230628	120756	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	38500	1850	2	5.05	25293867550	653685	100.51	36350	39700	36200	47600	25700	36650	38694.31	7.06	0	27475	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	10296	-28.35	39.25	12	2.44	-1358.00	981.00	39700	20230628	-3.02	12250	20221021	214.29	39700	-3.02	20230628	12500	208.00	20230119	39700	-3.02	20230628	12250	214.29	20221021	0.81	Y	140410	500	133 억	1889235	N	N	49542	N	N
23	20230628	110754	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	39100	2450	2	6.68	22451102300	580343	89.23	36350	39700	36200	47600	25700	36650	38685.96	7.06	0	33796	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	10456	-28.79	39.86	12	2.17	-1358.00	981.00	39700	20230628	-1.51	12250	20221021	219.18	39700	-1.51	20230628	12500	212.80	20230119	39700	-1.51	20230628	12250	219.18	20221021	0.81	Y	140410	500	133 억	1889235	N	N	49542	N	N
24	20230628	100754	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	38650	2000	2	5.46	17912955800	464580	71.43	36350	39700	36200	47600	25700	36650	38557.36	7.06	0	26326	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	10336	-28.46	39.40	12	1.74	-1358.00	981.00	39700	20230628	-2.64	12250	20221021	215.51	39700	-2.64	20230628	12500	209.20	20230119	39700	-2.64	20230628	12250	215.51	20221021	0.81	Y	140410	500	133 억	1889235	N	N	49542	N	N
25	20230628	090752	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37100	450	2	1.23	1865029100	50512	7.77	36350	37500	36200	47600	25700	36650	36922.55	7.06	0	12166	39050	37850	36900	35700	34750	37375	35225	134	10950	500	27120	50	1	26742018	9921	-27.32	37.82	12	0.19	-1358.00	981.00	38750	20230626	-4.26	12250	20221021	202.86	38750	-4.26	20230626	12500	196.80	20230119	38750	-4.26	20230626	12250	202.86	20221021	0.81	Y	140410	500	133 억	1889235	N	N	49542	N	N
26	20230627	160749	57	100.00	KSQ150		기타서비스	N	N	N	N	N	36650	-450	5	-1.21	23915132800	645324	47.75	37150	38100	35950	48200	26000	37100	37059.41	7.00	0	26967	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	9801	-26.99	37.36	12	2.41	-1358.00	981.00	38750	20230626	-5.42	12250	20221021	199.18	38750	-5.42	20230626	12500	193.20	20230119	38750	-5.42	20230626	12250	199.18	20221021	0.99	Y	140410	500	133 억	1870950	N	N	49542	N	N
27	20230627	150755	57	100.00	KSQ150		기타서비스	N	N	N	N	N	36750	-350	5	-0.94	22802133950	614935	45.50	37150	38100	35950	48200	26000	37100	37080.56	7.00	0	21906	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	9828	-27.06	37.46	12	2.30	-1358.00	981.00	38750	20230626	-5.16	12250	20221021	200.00	38750	-5.16	20230626	12500	194.00	20230119	38750	-5.16	20230626	12250	200.00	20221021	0.99	Y	140410	500	133 억	1870950	N	N	112277	N	N
28	20230627	140804	57	100.00	KSQ150		기타서비스	N	N	N	N	N	36550	-550	5	-1.48	21036637850	566914	41.95	37150	38100	35950	48200	26000	37100	37107.28	7.00	0	25937	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	9774	-26.91	37.26	12	2.12	-1358.00	981.00	38750	20230626	-5.68	12250	20221021	198.37	38750	-5.68	20230626	12500	192.40	20230119	38750	-5.68	20230626	12250	198.37	20221021	0.99	Y	140410	500	133 억	1870950	N	N	112277	N	N
29	20230627	130801	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37150	50	2	0.13	17752033100	477278	35.32	37150	38100	35950	48200	26000	37100	37194.33	7.00	0	41328	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	9935	-27.36	37.87	12	1.78	-1358.00	981.00	38750	20230626	-4.13	12250	20221021	203.27	38750	-4.13	20230626	12500	197.20	20230119	38750	-4.13	20230626	12250	203.27	20221021	0.99	Y	140410	500	133 억	1870950	N	N	112277	N	N
30	20230627	120803	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37550	450	2	1.21	15335543050	412356	30.51	37150	38100	35950	48200	26000	37100	37190.06	7.00	0	37263	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	10042	-27.65	38.28	12	1.54	-1358.00	981.00	38750	20230626	-3.10	12250	20221021	206.53	38750	-3.10	20230626	12500	200.40	20230119	38750	-3.10	20230626	12250	206.53	20221021	0.99	Y	140410	500	133 억	1870950	N	N	112277	N	N
31	20230627	110809	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37300	200	2	0.54	11902794450	321264	23.77	37150	37700	35950	48200	26000	37100	37049.89	7.00	0	40616	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	9975	-27.47	38.02	12	1.20	-1358.00	981.00	38750	20230626	-3.74	12250	20221021	204.49	38750	-3.74	20230626	12500	198.40	20230119	38750	-3.74	20230626	12250	204.49	20221021	0.99	Y	140410	500	133 억	1870950	N	N	112277	N	N
32	20230627	100746	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37300	200	2	0.54	9004814950	243539	18.02	37150	37700	35950	48200	26000	37100	36974.84	7.00	0	32423	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	9975	-27.47	38.02	12	0.91	-1358.00	981.00	38750	20230626	-3.74	12250	20221021	204.49	38750	-3.74	20230626	12500	198.40	20230119	38750	-3.74	20230626	12250	204.49	20221021	0.99	Y	140410	500	133 억	1870950	N	N	112277	N	N
33	20230627	090751	57	100.00	KSQ150		기타서비스	N	N	N	N	N	37200	100	2	0.27	1957286150	52621	3.89	37150	37600	36800	48200	26000	37100	37195.92	7.00	0	6982	40666	38882	36966	35182	33266	39775	36075	134	11100	500	27450	50	1	26742018	9948	-27.39	37.92	12	0.20	-1358.00	981.00	38750	20230626	-4.00	12250	20221021	203.67	38750	-4.00	20230626	12500	197.60	20230119	38750	-4.00	20230626	12250	203.67	20221021	0.99	Y	140410	500	133 억	1870950	N	N	112277	N	N
34	20230626	160749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	37100	1550	2	4.36	50018794300	1344862	53.61	35650	38750	35050	46200	24900	35550	37192.63	6.81	0	51373	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	9921	-27.32	37.82	12	5.03	-1358.00	981.00	38750	20230626	-4.26	12250	20221021	202.86	38750	-4.26	20230626	12500	196.80	20230119	38750	-4.26	20230626	12250	202.86	20221021	1.01	Y	140410	500	133 억	1820461	N	N	112277	N	N
35	20230626	150755	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	36900	1350	2	3.80	48444426550	1302345	51.92	35650	38750	35050	46200	24900	35550	37197.86	6.81	0	54256	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	9868	-27.17	37.61	12	4.87	-1358.00	981.00	38750	20230626	-4.77	12250	20221021	201.22	38750	-4.77	20230626	12500	195.20	20230119	38750	-4.77	20230626	12250	201.22	20221021	1.01	Y	140410	500	133 억	1820461	N	N	137137	N	N
36	20230626	140753	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	36950	1400	2	3.94	46265441050	1243051	49.56	35650	38750	35050	46200	24900	35550	37219.28	6.81	0	44429	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	9881	-27.21	37.67	12	4.65	-1358.00	981.00	38750	20230626	-4.65	12250	20221021	201.63	38750	-4.65	20230626	12500	195.60	20230119	38750	-4.65	20230626	12250	201.63	20221021	1.01	Y	140410	500	133 억	1820461	N	N	137137	N	N
37	20230626	130749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	36850	1300	2	3.66	43396652150	1164846	46.44	35650	38750	35050	46200	24900	35550	37255.29	6.81	0	32995	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	9854	-27.14	37.56	12	4.36	-1358.00	981.00	38750	20230626	-4.90	12250	20221021	200.82	38750	-4.90	20230626	12500	194.80	20230119	38750	-4.90	20230626	12250	200.82	20221021	1.01	Y	140410	500	133 억	1820461	N	N	137137	N	N
38	20230626	120749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	37300	1750	2	4.92	38324823800	1027244	40.95	35650	38750	35050	46200	24900	35550	37308.41	6.81	0	29304	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	9975	-27.47	38.02	12	3.84	-1358.00	981.00	38750	20230626	-3.74	12250	20221021	204.49	38750	-3.74	20230626	12500	198.40	20230119	38750	-3.74	20230626	12250	204.49	20221021	1.01	Y	140410	500	133 억	1820461	N	N	137137	N	N
39	20230626	110748	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	37750	2200	2	6.19	34230703000	918096	36.60	35650	38750	35050	46200	24900	35550	37284.47	6.81	0	2599	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	10095	-27.80	38.48	12	3.43	-1358.00	981.00	38750	20230626	-2.58	12250	20221021	208.16	38750	-2.58	20230626	12500	202.00	20230119	38750	-2.58	20230626	12250	208.16	20221021	1.01	Y	140410	500	133 억	1820461	N	N	137137	N	N
40	20230626	100749	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	37550	2000	2	5.63	21380466450	582165	23.21	35650	37750	35050	46200	24900	35550	36725.81	6.81	0	-20509	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	10042	-27.65	38.28	12	2.18	-1358.00	981.00	37750	20230626	-0.53	12250	20221021	206.53	37750	-0.53	20230626	12500	200.40	20230119	37750	-0.53	20230626	12250	206.53	20221021	1.01	Y	140410	500	133 억	1820461	N	N	137137	N	N
41	20230626	090751	57	100.00	KSQ150		기타서비스	N	N	N	N	N	35800	250	2	0.70	4231351900	118082	4.71	35650	36650	35050	46200	24900	35550	35834.04	6.81	0	-28037	41316	38432	34766	31882	28216	39875	33325	134	10650	500	26300	50	1	26742018	9574	-26.36	36.49	12	0.44	-1358.00	981.00	37650	20230623	-4.91	12250	20221021	192.24	37650	-4.91	20230623	12500	186.40	20230119	37650	-4.91	20230623	12250	192.24	20221021	1.01	Y	140410	500	133 억	1820461	N	N	137137	N	N
42	20230623	174620	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	35550	4700	2	15.24	87634257250	2501702	343.69	31350	37650	31100	40100	21600	30850	35027.63	5.94	420	187266	32950	31900	29950	28900	26950	32425	29425	134	9250	500	22820	50	1	26742018	9507	-26.18	36.24	12	9.35	-1358.00	981.00	37650	20230623	-5.58	12250	20221021	190.20	37650	-5.58	20230623	12500	184.40	20230119	37650	-5.58	20230623	12250	190.20	20221021	0.96	Y	140410	500	133 억	1588520	N	N	137137	N	N
43	20230623	140626	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	34800	3950	2	12.80	80204901250	2291237	314.77	31350	37650	31100	40100	21600	30850	35005.16	5.94	420	134146	32950	31900	29950	28900	26950	32425	29425	134	9250	500	22820	50	1	26742018	9306	-25.63	35.47	12	8.57	-1358.00	981.00	37650	20230623	-7.57	12250	20221021	184.08	37650	-7.57	20230623	12500	178.40	20230119	37650	-7.57	20230623	12250	184.08	20221021	0.96	Y	140410	500	133 억	1588520	N	N	73363	N	N
44	20230622	160640	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30850	1800	2	6.20	21368844500	717472	136.11	29750	31000	28000	37750	20350	29050	29782.54	6.01	0	-44939	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	8250	-22.72	31.45	12	2.68	-1358.00	981.00	31500	20230620	-2.06	12250	20221021	151.84	31500	-2.06	20230620	12500	146.80	20230119	31500	-2.06	20230620	12250	151.84	20221021	0.96	Y	140410	500	133 억	1607857	N	N	73363	N	N
45	20230622	150933	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30650	1600	2	5.51	20400373300	686040	130.15	29750	31000	28000	37750	20350	29050	29736.48	6.01	0	-45082	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	8196	-22.57	31.24	12	2.57	-1358.00	981.00	31500	20230620	-2.70	12250	20221021	150.20	31500	-2.70	20230620	12500	145.20	20230119	31500	-2.70	20230620	12250	150.20	20221021	0.96	Y	140410	500	133 억	1607857	N	N	57463	N	N
46	20230622	140829	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30100	1050	2	3.61	17245113400	582705	110.54	29750	30650	28000	37750	20350	29050	29594.99	6.01	0	-68314	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	8049	-22.16	30.68	12	2.18	-1358.00	981.00	31500	20230620	-4.44	12250	20221021	145.71	31500	-4.44	20230620	12500	140.80	20230119	31500	-4.44	20230620	12250	145.71	20221021	0.96	Y	140410	500	133 억	1607857	N	N	57463	N	N
47	20230622	130754	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30300	1250	2	4.30	16111355200	545143	103.42	29750	30650	28000	37750	20350	29050	29554.42	6.01	0	-63403	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	8103	-22.31	30.89	12	2.04	-1358.00	981.00	31500	20230620	-3.81	12250	20221021	147.35	31500	-3.81	20230620	12500	142.40	20230119	31500	-3.81	20230620	12250	147.35	20221021	0.96	Y	140410	500	133 억	1607857	N	N	57463	N	N
48	20230622	120109	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30000	950	2	3.27	15048577250	509857	96.72	29750	30650	28000	37750	20350	29050	29515.34	6.01	0	-60163	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	8023	-22.09	30.58	12	1.91	-1358.00	981.00	31500	20230620	-4.76	12250	20221021	144.90	31500	-4.76	20230620	12500	140.00	20230119	31500	-4.76	20230620	12250	144.90	20221021	0.96	Y	140410	500	133 억	1607857	N	N	57463	N	N
49	20230622	110203	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30550	1500	2	5.16	12737541500	433225	82.19	29750	30600	28000	37750	20350	29050	29401.73	6.01	0	-31916	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	8170	-22.50	31.14	12	1.62	-1358.00	981.00	31500	20230620	-3.02	12250	20221021	149.39	31500	-3.02	20230620	12500	144.40	20230119	31500	-3.02	20230620	12250	149.39	20221021	0.96	Y	140410	500	133 억	1607857	N	N	57463	N	N
50	20230622	100639	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29350	300	2	1.03	7583580700	261481	49.61	29750	30250	28000	37750	20350	29050	29002.40	6.01	0	-28686	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	7849	-21.61	29.92	12	0.98	-1358.00	981.00	31500	20230620	-6.83	12250	20221021	139.59	31500	-6.83	20230620	12500	134.80	20230119	31500	-6.83	20230620	12250	139.59	20221021	0.96	Y	140410	500	133 억	1607857	N	N	57463	N	N
51	20230622	090952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	28150	-900	5	-3.10	4254111950	145124	27.53	29750	30250	28000	37750	20350	29050	29313.74	6.01	0	-26095	31283	30166	29533	28416	27783	29850	28100	134	8700	500	21490	50	1	26742018	7528	-20.73	28.70	12	0.54	-1358.00	981.00	31500	20230620	-10.63	12250	20221021	129.80	31500	-10.63	20230620	12500	125.20	20230119	31500	-10.63	20230620	12250	129.80	20221021	0.96	Y	140410	500	133 억	1607857	N	N	57463	N	N
52	20230621	160952	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29050	-2050	5	-6.59	15543482100	522968	88.65	30400	30650	28900	40400	21800	31100	29723.32	6.45	525	-135400	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	7769	-21.39	29.61	12	1.96	-1358.00	981.00	31500	20230620	-7.78	12250	20221021	137.14	31500	-7.78	20230620	12500	132.40	20230119	31500	-7.78	20230620	12250	137.14	20221021	1.03	Y	140410	500	133 억	1725228	N	N	57463	N	N
53	20230621	150903	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29200	-1900	5	-6.11	14955107350	502756	85.23	30400	30650	28900	40400	21800	31100	29745.98	6.45	525	-130680	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	7809	-21.50	29.77	12	1.88	-1358.00	981.00	31500	20230620	-7.30	12250	20221021	138.37	31500	-7.30	20230620	12500	133.60	20230119	31500	-7.30	20230620	12250	138.37	20221021	1.03	Y	140410	500	133 억	1725228	N	N	49698	N	N
54	20230621	140242	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29400	-1700	5	-5.47	11664470950	389707	66.06	30400	30650	29100	40400	21800	31100	29931.08	6.45	525	-124167	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	7862	-21.65	29.97	12	1.46	-1358.00	981.00	31500	20230620	-6.67	12250	20221021	140.00	31500	-6.67	20230620	12500	135.20	20230119	31500	-6.67	20230620	12250	140.00	20221021	1.03	Y	140410	500	133 억	1725228	N	N	49698	N	N
55	20230621	130155	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29550	-1550	5	-4.98	9736902750	324150	54.95	30400	30650	29500	40400	21800	31100	30037.92	6.45	525	-108565	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	7902	-21.76	30.12	12	1.21	-1358.00	981.00	31500	20230620	-6.19	12250	20221021	141.22	31500	-6.19	20230620	12500	136.40	20230119	31500	-6.19	20230620	12250	141.22	20221021	1.03	Y	140410	500	133 억	1725228	N	N	49698	N	N
56	20230621	120604	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29850	-1250	5	-4.02	8815642550	293120	49.69	30400	30650	29650	40400	21800	31100	30074.84	6.45	525	-94626	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	7982	-21.98	30.43	12	1.10	-1358.00	981.00	31500	20230620	-5.24	12250	20221021	143.67	31500	-5.24	20230620	12500	138.80	20230119	31500	-5.24	20230620	12250	143.67	20221021	1.03	Y	140410	500	133 억	1725228	N	N	49698	N	N
57	20230621	110122	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29850	-1250	5	-4.02	7243932500	240401	40.75	30400	30650	29800	40400	21800	31100	30132.29	6.45	525	-62947	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	7982	-21.98	30.43	12	0.90	-1358.00	981.00	31500	20230620	-5.24	12250	20221021	143.67	31500	-5.24	20230620	12500	138.80	20230119	31500	-5.24	20230620	12250	143.67	20221021	1.03	Y	140410	500	133 억	1725228	N	N	49698	N	N
58	20230621	100407	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30350	-750	5	-2.41	5200697150	172437	29.23	30400	30650	29800	40400	21800	31100	30159.42	6.45	525	-33060	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	8116	-22.35	30.94	12	0.64	-1358.00	981.00	31500	20230620	-3.65	12250	20221021	147.76	31500	-3.65	20230620	12500	142.80	20230119	31500	-3.65	20230620	12250	147.76	20221021	1.03	Y	140410	500	133 억	1725228	N	N	49698	N	N
59	20230621	090949	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29850	-1250	5	-4.02	2593953150	86183	14.61	30400	30450	29800	40400	21800	31100	30097.00	6.45	525	-11940	32800	31950	30650	29800	28500	32375	30225	134	9300	500	23010	50	1	26742018	7982	-21.98	30.43	12	0.32	-1358.00	981.00	31500	20230620	-5.24	12250	20221021	143.67	31500	-5.24	20230620	12500	138.80	20230119	31500	-5.24	20230620	12250	143.67	20221021	1.03	Y	140410	500	133 억	1725228	N	N	49698	N	N
60	20230620	160849	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	31100	700	2	2.30	17667302400	579477	57.83	30300	31500	29350	39500	21300	30400	30486.98	6.78	840	-97809	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	8317	-22.90	31.70	12	2.17	-1358.00	981.00	31500	20230620	-1.27	12250	20221021	153.88	31500	-1.27	20230620	12500	148.80	20230119	31500	-1.27	20230620	12250	153.88	20221021	1.08	Y	140410	500	133 억	1813255	N	N	49698	N	N
61	20230620	150919	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	31200	800	2	2.63	16912064350	555219	55.41	30300	31500	29350	39500	21300	30400	30460.18	6.78	840	-95351	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	8344	-22.97	31.80	12	2.08	-1358.00	981.00	31500	20230620	-0.95	12250	20221021	154.69	31500	-0.95	20230620	12500	149.60	20230119	31500	-0.95	20230620	12250	154.69	20221021	1.08	Y	140410	500	133 억	1813255	N	N	38349	N	N
62	20230620	140836	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	31100	700	2	2.30	14132998450	465938	46.50	30300	31500	29350	39500	21300	30400	30332.35	6.78	840	-82575	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	8317	-22.90	31.70	12	1.74	-1358.00	981.00	31500	20230620	-1.27	12250	20221021	153.88	31500	-1.27	20230620	12500	148.80	20230119	31500	-1.27	20230620	12250	153.88	20221021	1.08	Y	140410	500	133 억	1813255	N	N	38349	N	N
63	20230620	130545	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30150	-250	5	-0.82	8667230050	289653	28.91	30300	30600	29350	39500	21300	30400	29922.68	6.78	840	-58637	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	8063	-22.20	30.73	12	1.08	-1358.00	981.00	30650	20230619	-1.63	12250	20221021	146.12	30650	-1.63	20230619	12500	141.20	20230119	30650	-1.63	20230619	12250	146.12	20221021	1.08	Y	140410	500	133 억	1813255	N	N	38349	N	N
64	20230620	120138	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29900	-500	5	-1.64	8027641900	268432	26.79	30300	30600	29350	39500	21300	30400	29905.54	6.78	840	-47736	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	7996	-22.02	30.48	12	1.00	-1358.00	981.00	30650	20230619	-2.45	12250	20221021	144.08	30650	-2.45	20230619	12500	139.20	20230119	30650	-2.45	20230619	12250	144.08	20221021	1.08	Y	140410	500	133 억	1813255	N	N	38349	N	N
65	20230620	110137	57	100.00	KSQ150		기타서비스	N	N	N	N	N	30000	-400	5	-1.32	5837044000	196062	19.57	30300	30300	29350	39500	21300	30400	29771.17	6.78	840	-39298	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	8023	-22.09	30.58	12	0.73	-1358.00	981.00	30650	20230619	-2.12	12250	20221021	144.90	30650	-2.12	20230619	12500	140.00	20230119	30650	-2.12	20230619	12250	144.90	20221021	1.08	Y	140410	500	133 억	1813255	N	N	38349	N	N
66	20230620	100812	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29450	-950	5	-3.12	4582359150	154138	15.38	30300	30300	29350	39500	21300	30400	29728.60	6.78	840	-37445	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	7876	-21.69	30.02	12	0.58	-1358.00	981.00	30650	20230619	-3.92	12250	20221021	140.41	30650	-3.92	20230619	12500	135.60	20230119	30650	-3.92	20230619	12250	140.41	20221021	1.08	Y	140410	500	133 억	1813255	N	N	38349	N	N
67	20230620	090925	57	100.00	KSQ150		기타서비스	N	N	N	N	N	29800	-600	5	-1.97	1681950950	56310	5.62	30300	30300	29500	39500	21300	30400	29868.76	6.78	840	-19577	31933	31166	29883	29116	27833	31550	29500	134	9100	500	22490	50	1	26742018	7969	-21.94	30.38	12	0.21	-1358.00	981.00	30650	20230619	-2.77	12250	20221021	143.27	30650	-2.77	20230619	12500	138.40	20230119	30650	-2.77	20230619	12250	143.27	20221021	1.08	Y	140410	500	133 억	1813255	N	N	38349	N	N
68	20230619	160936	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	30400	2000	2	7.04	29620081200	995916	166.46	28850	30650	28600	36900	19900	28400	29740.50	6.37	525	101056	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	8130	-22.39	30.99	12	3.72	-1358.00	981.00	30650	20230619	-0.82	12250	20221021	148.16	30650	-0.82	20230619	12500	143.20	20230119	30650	-0.82	20230619	12250	148.16	20221021	1.13	Y	140410	500	133 억	1703555	N	N	38349	N	N
69	20230619	150702	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	30500	2100	2	7.39	28312229950	952955	159.28	28850	30650	28600	36900	19900	28400	29709.96	6.37	525	102783	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	8156	-22.46	31.09	12	3.56	-1358.00	981.00	30650	20230619	-0.49	12250	20221021	148.98	30650	-0.49	20230619	12500	144.00	20230119	30650	-0.49	20230619	12250	148.98	20221021	1.13	Y	140410	500	133 억	1703555	N	N	9355	N	N
70	20230619	140132	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	30300	1900	2	6.69	25137515100	848324	141.79	28850	30550	28600	36900	19900	28400	29632.00	6.37	525	104440	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	8103	-22.31	30.89	12	3.17	-1358.00	981.00	30550	20230619	-0.82	12250	20221021	147.35	30550	-0.82	20230619	12500	142.40	20230119	30550	-0.82	20230619	12250	147.35	20221021	1.13	Y	140410	500	133 억	1703555	N	N	9355	N	N
71	20230619	130232	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	29800	1400	2	4.93	19573495800	663995	110.98	28850	30000	28600	36900	19900	28400	29478.41	6.37	525	48968	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	7969	-21.94	30.38	12	2.48	-1358.00	981.00	30000	20230619	-0.67	12250	20221021	143.27	30000	-0.67	20230619	12500	138.40	20230119	30000	-0.67	20230619	12250	143.27	20221021	1.13	Y	140410	500	133 억	1703555	N	N	9355	N	N
72	20230619	120546	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	29850	1450	2	5.11	17043545100	579201	96.81	28850	30000	28600	36900	19900	28400	29425.99	6.37	525	7807	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	7982	-21.98	30.43	12	2.17	-1358.00	981.00	30000	20230619	-0.50	12250	20221021	143.67	30000	-0.50	20230619	12500	138.80	20230119	30000	-0.50	20230619	12250	143.67	20221021	1.13	Y	140410	500	133 억	1703555	N	N	9355	N	N
73	20230619	110220	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	29100	700	2	2.46	14693975250	499691	83.52	28850	30000	28600	36900	19900	28400	29406.16	6.37	525	-24175	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	7782	-21.43	29.66	12	1.87	-1358.00	981.00	30000	20230619	-3.00	12250	20221021	137.55	30000	-3.00	20230619	12500	132.80	20230119	30000	-3.00	20230619	12250	137.55	20221021	1.13	Y	140410	500	133 억	1703555	N	N	9355	N	N
74	20230619	100614	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	29300	900	2	3.17	12216831000	414110	69.21	28850	30000	28800	36900	19900	28400	29501.46	6.37	525	-11832	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	7835	-21.58	29.87	12	1.55	-1358.00	981.00	30000	20230619	-2.33	12250	20221021	139.18	30000	-2.33	20230619	12500	134.40	20230119	30000	-2.33	20230619	12250	139.18	20221021	1.13	Y	140410	500	133 억	1703555	N	N	9355	N	N
75	20230619	090737	57	100.00	KSQ150	신고가	기타서비스	N	N	N	N	N	29250	850	2	2.99	2993980400	102271	17.09	28850	29800	28800	36900	19900	28400	29275.11	6.37	525	5495	29866	29132	27966	27232	26066	29500	27600	134	8500	500	21010	50	1	26742018	7822	-21.54	29.82	12	0.38	-1358.00	981.00	29800	20230619	-1.85	12250	20221021	138.78	29800	-1.85	20230619	12500	134.00	20230119	29800	-1.85	20230619	12250	138.78	20221021	1.13	Y	140410	500	133 억	1703555	N	N	9355	N	N
76	20230616	161014	57	100.00	KSQ150		기타서비스	N	N	N	N	N	28400	1800	2	6.77	16757844750	596300	294.58	27000	28700	26800	34550	18650	26600	28102.44	5.59	0	234874	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7595	-20.91	28.95	12	2.23	-1358.00	981.00	29350	20230508	-3.24	12250	20221021	131.84	29350	-3.24	20230508	12500	127.20	20230119	29350	-3.24	20230508	12250	131.84	20221021	1.03	Y	140410	500	133 억	1494346	N	N	9355	N	N
77	20230616	150747	57	100.00	KSQ150		기타서비스	N	N	N	N	N	28650	2050	2	7.71	15446752250	550296	271.85	27000	28650	26800	34550	18650	26600	28069.90	5.59	0	237238	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7662	-21.10	29.20	12	2.06	-1358.00	981.00	29350	20230508	-2.39	12250	20221021	133.88	29350	-2.39	20230508	12500	129.20	20230119	29350	-2.39	20230508	12250	133.88	20221021	1.03	Y	140410	500	133 억	1494346	N	N	32721	N	N
78	20230616	141018	57	100.00	KSQ150		기타서비스	N	N	N	N	N	28050	1450	2	5.45	12357705600	441656	218.18	27000	28400	26800	34550	18650	26600	27980.39	5.59	0	196042	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7501	-20.66	28.59	12	1.65	-1358.00	981.00	29350	20230508	-4.43	12250	20221021	128.98	29350	-4.43	20230508	12500	124.40	20230119	29350	-4.43	20230508	12250	128.98	20221021	1.03	Y	140410	500	133 억	1494346	N	N	32721	N	N
79	20230616	130522	57	100.00	KSQ150		기타서비스	N	N	N	N	N	28200	1600	2	6.02	11187985800	400058	197.63	27000	28400	26800	34550	18650	26600	27965.91	5.59	0	192301	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7541	-20.77	28.75	12	1.50	-1358.00	981.00	29350	20230508	-3.92	12250	20221021	130.20	29350	-3.92	20230508	12500	125.60	20230119	29350	-3.92	20230508	12250	130.20	20221021	1.03	Y	140410	500	133 억	1494346	N	N	32721	N	N
80	20230616	120424	57	100.00	KSQ150		기타서비스	N	N	N	N	N	28100	1500	2	5.64	9846452450	352545	174.16	27000	28400	26800	34550	18650	26600	27929.63	5.59	0	167892	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7515	-20.69	28.64	12	1.32	-1358.00	981.00	29350	20230508	-4.26	12250	20221021	129.39	29350	-4.26	20230508	12500	124.80	20230119	29350	-4.26	20230508	12250	129.39	20221021	1.03	Y	140410	500	133 억	1494346	N	N	32721	N	N
81	20230616	110814	57	100.00	KSQ150		기타서비스	N	N	N	N	N	28350	1750	2	6.58	8246440000	295813	146.14	27000	28400	26800	34550	18650	26600	27877.21	5.59	0	140494	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7581	-20.88	28.90	12	1.11	-1358.00	981.00	29350	20230508	-3.41	12250	20221021	131.43	29350	-3.41	20230508	12500	126.80	20230119	29350	-3.41	20230508	12250	131.43	20221021	1.03	Y	140410	500	133 억	1494346	N	N	32721	N	N
82	20230616	101031	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27900	1300	2	4.89	5524274850	199048	98.33	27000	28200	26800	34550	18650	26600	27753.48	5.59	0	104259	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7461	-20.54	28.44	12	0.74	-1358.00	981.00	29350	20230508	-4.94	12250	20221021	127.76	29350	-4.94	20230508	12500	123.20	20230119	29350	-4.94	20230508	12250	127.76	20221021	1.03	Y	140410	500	133 억	1494346	N	N	32721	N	N
83	20230616	090105	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27000	400	2	1.50	77027300	2853	1.41	27000	27100	26850	34550	18650	26600	26998.70	5.59	0	467	27600	27100	26700	26200	25800	27350	26450	134	7950	500	19680	50	1	26742018	7220	-19.88	27.52	12	0.01	-1358.00	981.00	29350	20230508	-8.01	12250	20221021	120.41	29350	-8.01	20230508	12500	116.00	20230119	29350	-8.01	20230508	12250	120.41	20221021	1.03	Y	140410	500	133 억	1494346	N	N	32721	N	N
84	20230615	150710	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26650	250	2	0.95	4955479850	185548	39.42	26300	27200	26300	34300	18500	26400	26707.27	5.57	0	24193	29166	27782	26966	25582	24766	27375	25175	134	7900	500	19530	50	1	26742018	7127	-19.62	27.17	12	0.69	-1358.00	981.00	29350	20230508	-9.20	12250	20221021	117.55	29350	-9.20	20230508	12500	113.20	20230119	29350	-9.20	20230508	12250	117.55	20221021	1.01	Y	140410	500	133 억	1488292	N	N	66053	N	N
85	20230615	140729	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26800	400	2	1.52	4402798600	164802	35.01	26300	27200	26300	34300	18500	26400	26715.69	5.57	0	25788	29166	27782	26966	25582	24766	27375	25175	134	7900	500	19530	50	1	26742018	7167	-19.73	27.32	12	0.62	-1358.00	981.00	29350	20230508	-8.69	12250	20221021	118.78	29350	-8.69	20230508	12500	114.40	20230119	29350	-8.69	20230508	12250	118.78	20221021	1.01	Y	140410	500	133 억	1488292	N	N	66053	N	N
86	20230615	130542	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26950	550	2	2.08	3934268750	147302	31.29	26300	27200	26300	34300	18500	26400	26708.86	5.57	0	33530	29166	27782	26966	25582	24766	27375	25175	134	7900	500	19530	50	1	26742018	7207	-19.85	27.47	12	0.55	-1358.00	981.00	29350	20230508	-8.18	12250	20221021	120.00	29350	-8.18	20230508	12500	115.60	20230119	29350	-8.18	20230508	12250	120.00	20221021	1.01	Y	140410	500	133 억	1488292	N	N	66053	N	N
87	20230615	120415	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27000	600	2	2.27	3445636750	129244	27.46	26300	27100	26300	34300	18500	26400	26659.94	5.57	0	27603	29166	27782	26966	25582	24766	27375	25175	134	7900	500	19530	50	1	26742018	7220	-19.88	27.52	12	0.48	-1358.00	981.00	29350	20230508	-8.01	12250	20221021	120.41	29350	-8.01	20230508	12500	116.00	20230119	29350	-8.01	20230508	12250	120.41	20221021	1.01	Y	140410	500	133 억	1488292	N	N	66053	N	N
88	20230615	110513	57	100.00	KSQ150		기타서비스	N	N	N	N	N	26600	200	2	0.76	2559499200	96285	20.46	26300	26950	26300	34300	18500	26400	26582.53	5.57	0	8032	29166	27782	26966	25582	24766	27375	25175	134	7900	500	19530	50	1	26742018	7113	-19.59	27.12	12	0.36	-1358.00	981.00	29350	20230508	-9.37	12250	20221021	117.14	29350	-9.37	20230508	12500	112.80	20230119	29350	-9.37	20230508	12250	117.14	20221021	1.01	Y	140410	500	133 억	1488292	N	N	66053	N	N
89	20230611	184905	57	100.00	KSQ150		기타서비스	N	N	N	N	N	27400	50	2	0.18	4179367150	154308	45.64	27350	27500	26750	35550	19150	27350	27082.56	5.65	-12129	-8806	28583	27966	26983	26366	25383	28275	26675	134	8200	500	20230	50	1	26742018	7327	-20.18	27.93	12	0.58	-1358.00	981.00	29350	20230508	-6.64	12250	20221021	123.67	29350	-6.64	20230508	12500	119.20	20230119	29350	-6.64	20230508	12250	123.67	20221021	1.08	Y	140410	500	133 억	1510223	N	N	15775	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History