KissMeData/196170/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

42 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	160836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42950	1100	2	2.63	12348603400	290049	90.37	42050	43100	41750	54400	29300	41850	42572.58	6.86	0	21399	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	22206	-277.10	15.00	12	0.56	-155.00	2864.00	65061	20220810	-33.99	27901	20221013	53.94	54500	-21.19	20230414	31950	34.43	20230316	78000	-44.94	20220810	31950	34.43	20230316	2.57	Y	196170	500	258 억	3549318	N	N	17518	N	N
3	20230630	150838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42800	950	2	2.27	10690414750	251369	78.32	42050	43100	41750	54400	29300	41850	42528.84	6.86	0	24512	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	22129	-276.13	14.94	12	0.49	-155.00	2864.00	65061	20220810	-34.22	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	78000	-45.13	20220810	31950	33.96	20230316	2.57	Y	196170	500	258 억	3549318	N	N	55251	N	N
4	20230630	140837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42700	850	2	2.03	8867693450	208770	65.04	42050	43100	41750	54400	29300	41850	42475.98	6.86	0	23619	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	22077	-275.48	14.91	12	0.40	-155.00	2864.00	65061	20220810	-34.37	27901	20221013	53.04	54500	-21.65	20230414	31950	33.65	20230316	78000	-45.26	20220810	31950	33.65	20230316	2.57	Y	196170	500	258 억	3549318	N	N	55251	N	N
5	20230630	130837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42600	750	2	1.79	7841551950	184700	57.55	42050	43100	41750	54400	29300	41850	42455.70	6.86	0	27325	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	22026	-274.84	14.87	12	0.36	-155.00	2864.00	65061	20220810	-34.52	27901	20221013	52.68	54500	-21.83	20230414	31950	33.33	20230316	78000	-45.38	20220810	31950	33.33	20230316	2.57	Y	196170	500	258 억	3549318	N	N	55251	N	N
6	20230630	120834	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42600	750	2	1.79	7023588650	165492	51.56	42050	43100	41750	54400	29300	41850	42440.75	6.86	0	27456	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	22026	-274.84	14.87	12	0.32	-155.00	2864.00	65061	20220810	-34.52	27901	20221013	52.68	54500	-21.83	20230414	31950	33.33	20230316	78000	-45.38	20220810	31950	33.33	20230316	2.57	Y	196170	500	258 억	3549318	N	N	55251	N	N
7	20230630	110837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42650	800	2	1.91	4591878050	108797	33.90	42050	42700	41750	54400	29300	41850	42206.01	6.86	0	14042	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	22051	-275.16	14.89	12	0.21	-155.00	2864.00	65061	20220810	-34.45	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	78000	-45.32	20220810	31950	33.49	20230316	2.57	Y	196170	500	258 억	3549318	N	N	55251	N	N
8	20230630	100837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42000	150	2	0.36	3013812800	71475	22.27	42050	42550	41750	54400	29300	41850	42166.09	6.86	0	6052	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	21715	-270.97	14.66	12	0.14	-155.00	2864.00	65061	20220810	-35.45	27901	20221013	50.53	54500	-22.94	20230414	31950	31.46	20230316	78000	-46.15	20220810	31950	31.46	20230316	2.57	Y	196170	500	258 억	3549318	N	N	55251	N	N
9	20230630	090837	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42150	300	2	0.72	704909300	16654	5.19	42050	42550	42050	54400	29300	41850	42327.50	6.86	0	6532	43316	42582	42116	41382	40916	42350	41150	259	12550	500	30960	50	1	51703106	21793	-271.94	14.72	12	0.03	-155.00	2864.00	65061	20220810	-35.21	27901	20221013	51.07	54500	-22.66	20230414	31950	31.92	20230316	78000	-45.96	20220810	31950	31.92	20230316	2.57	Y	196170	500	258 억	3549318	N	N	55251	N	N
10	20230629	160834	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41850	-500	5	-1.18	13354655450	318632	78.89	42350	42850	41650	55000	29650	42350	41912.24	6.91	0	-22022	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21638	-270.00	14.61	12	0.62	-155.00	2864.00	65061	20220810	-35.68	27901	20221013	49.99	54500	-23.21	20230414	31950	30.99	20230316	78000	-46.35	20220810	31950	30.99	20230316	2.58	Y	196170	500	258 억	3572567	N	N	55251	N	N
11	20230629	150832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41950	-400	5	-0.94	12489210000	297971	73.78	42350	42850	41650	55000	29650	42350	41913.91	6.91	0	-28330	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21689	-270.65	14.65	12	0.58	-155.00	2864.00	65061	20220810	-35.52	27901	20221013	50.35	54500	-23.03	20230414	31950	31.30	20230316	78000	-46.22	20220810	31950	31.30	20230316	2.58	Y	196170	500	258 억	3572567	N	N	52457	N	N
12	20230629	140830	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41850	-500	5	-1.18	10960243400	261462	64.74	42350	42850	41650	55000	29650	42350	41918.76	6.91	0	-31419	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21638	-270.00	14.61	12	0.51	-155.00	2864.00	65061	20220810	-35.68	27901	20221013	49.99	54500	-23.21	20230414	31950	30.99	20230316	78000	-46.35	20220810	31950	30.99	20230316	2.58	Y	196170	500	258 억	3572567	N	N	52457	N	N
13	20230629	130830	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42050	-300	5	-0.71	9261769950	221010	54.72	42350	42850	41650	55000	29650	42350	41906.19	6.91	0	-31971	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21741	-271.29	14.68	12	0.43	-155.00	2864.00	65061	20220810	-35.37	27901	20221013	50.71	54500	-22.84	20230414	31950	31.61	20230316	78000	-46.09	20220810	31950	31.61	20230316	2.58	Y	196170	500	258 억	3572567	N	N	52457	N	N
14	20230629	120833	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41950	-400	5	-0.94	8123224300	193865	48.00	42350	42850	41650	55000	29650	42350	41901.02	6.91	0	-36536	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21689	-270.65	14.65	12	0.37	-155.00	2864.00	65061	20220810	-35.52	27901	20221013	50.35	54500	-23.03	20230414	31950	31.30	20230316	78000	-46.22	20220810	31950	31.30	20230316	2.58	Y	196170	500	258 억	3572567	N	N	52457	N	N
15	20230629	110834	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41700	-650	5	-1.53	6964981750	166109	41.13	42350	42850	41650	55000	29650	42350	41929.72	6.91	0	-28208	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21560	-269.03	14.56	12	0.32	-155.00	2864.00	65061	20220810	-35.91	27901	20221013	49.46	54500	-23.49	20230414	31950	30.52	20230316	78000	-46.54	20220810	31950	30.52	20230316	2.58	Y	196170	500	258 억	3572567	N	N	52457	N	N
16	20230629	100836	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42100	-250	5	-0.59	4306366150	102501	25.38	42350	42850	41700	55000	29650	42350	42012.31	6.91	0	-8063	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21767	-271.61	14.70	12	0.20	-155.00	2864.00	65061	20220810	-35.29	27901	20221013	50.89	54500	-22.75	20230414	31950	31.77	20230316	78000	-46.03	20220810	31950	31.77	20230316	2.58	Y	196170	500	258 억	3572567	N	N	52457	N	N
17	20230629	090754	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41950	-400	5	-0.94	989668750	23500	5.82	42350	42850	41850	55000	29650	42350	42111.69	6.91	0	-9811	44783	43566	42833	41616	40883	43200	41250	259	12675	500	31330	50	1	51703106	21689	-270.65	14.65	12	0.05	-155.00	2864.00	65061	20220810	-35.52	27901	20221013	50.35	54500	-23.03	20230414	31950	31.30	20230316	78000	-46.22	20220810	31950	31.30	20230316	2.58	Y	196170	500	258 억	3572567	N	N	52457	N	N
18	20230628	160821	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42350	350	2	0.83	17203886650	400149	93.52	42400	44050	42100	54600	29400	42000	42994.66	6.99	0	-41962	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	21896	-273.23	14.79	12	0.77	-155.00	2864.00	65061	20220810	-34.91	27901	20221013	51.79	54500	-22.29	20230414	31950	32.55	20230316	78000	-45.71	20220810	31950	32.55	20230316	2.58	Y	196170	500	258 억	3616431	N	N	52457	N	N
19	20230628	150828	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42450	450	2	1.07	16308439900	379035	88.59	42400	44050	42100	54600	29400	42000	43026.21	6.99	0	-43710	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	21948	-273.87	14.82	12	0.73	-155.00	2864.00	65061	20220810	-34.75	27901	20221013	52.15	54500	-22.11	20230414	31950	32.86	20230316	78000	-45.58	20220810	31950	32.86	20230316	2.58	Y	196170	500	258 억	3616431	N	N	104057	N	N
20	20230628	140827	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42200	200	2	0.48	15145095250	351547	82.16	42400	44050	42100	54600	29400	42000	43081.28	6.99	0	-43093	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	21819	-272.26	14.73	12	0.68	-155.00	2864.00	65061	20220810	-35.14	27901	20221013	51.25	54500	-22.57	20230414	31950	32.08	20230316	78000	-45.90	20220810	31950	32.08	20230316	2.58	Y	196170	500	258 억	3616431	N	N	104057	N	N
21	20230628	130827	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42400	400	2	0.95	13766044100	318922	74.54	42400	44050	42400	54600	29400	42000	43164.30	6.99	0	-39130	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	21922	-273.55	14.80	12	0.62	-155.00	2864.00	65061	20220810	-34.83	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	78000	-45.64	20220810	31950	32.71	20230316	2.58	Y	196170	500	258 억	3616431	N	N	104057	N	N
22	20230628	120838	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42700	700	2	1.67	12553313400	290405	67.87	42400	44050	42400	54600	29400	42000	43226.92	6.99	0	-28658	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	22077	-275.48	14.91	12	0.56	-155.00	2864.00	65061	20220810	-34.37	27901	20221013	53.04	54500	-21.65	20230414	31950	33.65	20230316	78000	-45.26	20220810	31950	33.65	20230316	2.58	Y	196170	500	258 억	3616431	N	N	104057	N	N
23	20230628	110831	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42750	750	2	1.79	11461169600	264780	61.88	42400	44050	42400	54600	29400	42000	43285.63	6.99	0	-23057	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	22103	-275.81	14.93	12	0.51	-155.00	2864.00	65061	20220810	-34.29	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	78000	-45.19	20220810	31950	33.80	20230316	2.58	Y	196170	500	258 억	3616431	N	N	104057	N	N
24	20230628	100833	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43000	1000	2	2.38	9494723700	218797	51.14	42400	44050	42400	54600	29400	42000	43395.13	6.99	0	-3585	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	22232	-277.42	15.01	12	0.42	-155.00	2864.00	65061	20220810	-33.91	27901	20221013	54.12	54500	-21.10	20230414	31950	34.59	20230316	78000	-44.87	20220810	31950	34.59	20230316	2.58	Y	196170	500	258 억	3616431	N	N	104057	N	N
25	20230628	090829	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43150	1150	2	2.74	1178758550	27550	6.44	42400	43200	42400	54600	29400	42000	42786.15	6.99	0	6610	43466	42732	42066	41332	40666	42400	41000	259	12600	500	31080	50	1	51703106	22310	-278.39	15.07	12	0.05	-155.00	2864.00	65061	20220810	-33.68	27901	20221013	54.65	54500	-20.83	20230414	31950	35.05	20230316	78000	-44.68	20220810	31950	35.05	20230316	2.58	Y	196170	500	258 억	3616431	N	N	104057	N	N
26	20230627	160827	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42000	-400	5	-0.94	17843620850	425497	131.23	42350	42800	41400	55100	29700	42400	41935.79	7.11	0	-86105	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	21715	-270.97	14.66	12	0.82	-155.00	2864.00	65061	20220810	-35.45	27901	20221013	50.53	54500	-22.94	20230414	31950	31.46	20230316	78000	-46.15	20220810	31950	31.46	20230316	2.55	Y	196170	500	258 억	3674481	N	N	104057	N	N
27	20230627	150833	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41900	-500	5	-1.18	16857048800	401979	123.97	42350	42800	41400	55100	29700	42400	41935.01	7.11	0	-83727	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	21664	-270.32	14.63	12	0.78	-155.00	2864.00	65061	20220810	-35.60	27901	20221013	50.17	54500	-23.12	20230414	31950	31.14	20230316	78000	-46.28	20220810	31950	31.14	20230316	2.55	Y	196170	500	258 억	3674481	N	N	35542	N	N
28	20230627	140843	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42550	150	2	0.35	12964985450	309721	95.52	42350	42800	41400	55100	29700	42400	41860.00	7.11	0	-50449	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	22000	-274.52	14.86	12	0.60	-155.00	2864.00	65061	20220810	-34.60	27901	20221013	52.50	54500	-21.93	20230414	31950	33.18	20230316	78000	-45.45	20220810	31950	33.18	20230316	2.55	Y	196170	500	258 억	3674481	N	N	35542	N	N
29	20230627	130841	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41800	-600	5	-1.42	8223057050	196555	60.62	42350	42800	41450	55100	29700	42400	41835.57	7.11	0	-22736	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	21612	-269.68	14.59	12	0.38	-155.00	2864.00	65061	20220810	-35.75	27901	20221013	49.82	54500	-23.30	20230414	31950	30.83	20230316	78000	-46.41	20220810	31950	30.83	20230316	2.55	Y	196170	500	258 억	3674481	N	N	35542	N	N
30	20230627	120842	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41600	-800	5	-1.89	7050358450	168389	51.93	42350	42800	41450	55100	29700	42400	41869.10	7.11	0	-16411	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	21508	-268.39	14.53	12	0.33	-155.00	2864.00	65061	20220810	-36.06	27901	20221013	49.10	54500	-23.67	20230414	31950	30.20	20230316	78000	-46.67	20220810	31950	30.20	20230316	2.55	Y	196170	500	258 억	3674481	N	N	35542	N	N
31	20230627	110849	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41900	-500	5	-1.18	6188942600	147767	45.57	42350	42800	41450	55100	29700	42400	41882.70	7.11	0	-11181	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	21664	-270.32	14.63	12	0.29	-155.00	2864.00	65061	20220810	-35.60	27901	20221013	50.17	54500	-23.12	20230414	31950	31.14	20230316	78000	-46.28	20220810	31950	31.14	20230316	2.55	Y	196170	500	258 억	3674481	N	N	35542	N	N
32	20230627	100823	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41850	-550	5	-1.30	4839420550	115460	35.61	42350	42800	41450	55100	29700	42400	41913.76	7.11	0	-14006	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	21638	-270.00	14.61	12	0.22	-155.00	2864.00	65061	20220810	-35.68	27901	20221013	49.99	54500	-23.21	20230414	31950	30.99	20230316	78000	-46.35	20220810	31950	30.99	20230316	2.55	Y	196170	500	258 억	3674481	N	N	35542	N	N
33	20230627	090828	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42350	-50	5	-0.12	901906050	21201	6.54	42350	42800	42300	55100	29700	42400	42541.53	7.11	0	-4290	44600	43500	42450	41350	40300	44050	41900	259	12700	500	31370	50	1	51703106	21896	-273.23	14.79	12	0.04	-155.00	2864.00	65061	20220810	-34.91	27901	20221013	51.79	54500	-22.29	20230414	31950	32.55	20230316	78000	-45.71	20220810	31950	32.55	20230316	2.55	Y	196170	500	258 억	3674481	N	N	35542	N	N
34	20230626	160827	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42400	150	2	0.36	13650463400	319981	89.69	42300	43550	41400	54900	29600	42250	42661.14	7.01	0	18022	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	21922	-273.55	14.80	12	0.62	-155.00	2864.00	65061	20220810	-34.83	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	78000	-45.64	20220810	31950	32.71	20230316	2.55	Y	196170	500	258 억	3624709	N	N	35542	N	N
35	20230626	150832	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42350	100	2	0.24	12878939100	301788	84.59	42300	43550	41400	54900	29600	42250	42675.58	7.01	0	15276	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	21896	-273.23	14.79	12	0.58	-155.00	2864.00	65061	20220810	-34.91	27901	20221013	51.79	54500	-22.29	20230414	31950	32.55	20230316	78000	-45.71	20220810	31950	32.55	20230316	2.55	Y	196170	500	258 억	3624709	N	N	93548	N	N
36	20230626	140831	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42450	200	2	0.47	11626872550	272296	76.32	42300	43550	41400	54900	29600	42250	42699.54	7.01	0	9513	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	21948	-273.87	14.82	12	0.53	-155.00	2864.00	65061	20220810	-34.75	27901	20221013	52.15	54500	-22.11	20230414	31950	32.86	20230316	78000	-45.58	20220810	31950	32.86	20230316	2.55	Y	196170	500	258 억	3624709	N	N	93548	N	N
37	20230626	130826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42800	550	2	1.30	10038730700	234991	65.87	42300	43550	41400	54900	29600	42250	42719.82	7.01	0	16871	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	22129	-276.13	14.94	12	0.45	-155.00	2864.00	65061	20220810	-34.22	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	78000	-45.13	20220810	31950	33.96	20230316	2.55	Y	196170	500	258 억	3624709	N	N	93548	N	N
38	20230626	120827	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42850	600	2	1.42	9156255050	214324	60.07	42300	43550	41400	54900	29600	42250	42721.76	7.01	0	13713	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	22155	-276.45	14.96	12	0.41	-155.00	2864.00	65061	20220810	-34.14	27901	20221013	53.58	54500	-21.38	20230414	31950	34.12	20230316	78000	-45.06	20220810	31950	34.12	20230316	2.55	Y	196170	500	258 억	3624709	N	N	93548	N	N
39	20230626	110826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43200	950	2	2.25	7712961300	180732	50.66	42300	43550	41400	54900	29600	42250	42676.45	7.01	0	15641	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	22336	-278.71	15.08	12	0.35	-155.00	2864.00	65061	20220810	-33.60	27901	20221013	54.83	54500	-20.73	20230414	31950	35.21	20230316	78000	-44.62	20220810	31950	35.21	20230316	2.55	Y	196170	500	258 억	3624709	N	N	93548	N	N
40	20230626	100826	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42950	700	2	1.66	4331404200	102500	28.73	42300	43100	41400	54900	29600	42250	42257.61	7.01	0	2026	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	22206	-277.10	15.00	12	0.20	-155.00	2864.00	65061	20220810	-33.99	27901	20221013	53.94	54500	-21.19	20230414	31950	34.43	20230316	78000	-44.94	20220810	31950	34.43	20230316	2.55	Y	196170	500	258 억	3624709	N	N	93548	N	N
41	20230626	090829	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	41750	-500	5	-1.18	684273450	16321	4.57	42300	42350	41650	54900	29600	42250	41924.15	7.01	0	-8423	43550	42900	42400	41750	41250	42650	41500	259	12650	500	31260	50	1	51703106	21586	-269.35	14.58	12	0.03	-155.00	2864.00	65061	20220810	-35.83	27901	20221013	49.64	54500	-23.39	20230414	31950	30.67	20230316	78000	-46.47	20220810	31950	30.67	20230316	2.55	Y	196170	500	258 억	3624709	N	N	93548	N	N
42	20230623	180417	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42250	-400	5	-0.94	15123544900	356769	121.44	42700	43050	41900	55400	29900	42650	42390.80	7.07	824	-48826	43616	43132	42616	42132	41616	43375	42375	259	12750	500	31560	50	1	51703106	21845	-272.58	14.75	12	0.69	-155.00	2864.00	65061	20220810	-35.06	27901	20221013	51.43	54500	-22.48	20230414	31950	32.24	20230316	78000	-45.83	20220810	31950	32.24	20230316	2.51	Y	196170	500	258 억	3657859	N	N	93540	N	N
43	20230623	140656	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42050	-600	5	-1.41	12397588000	292118	99.44	42700	43050	41900	55400	29900	42650	42440.34	7.07	824	-58362	43616	43132	42616	42132	41616	43375	42375	259	12750	500	31560	50	1	51703106	21741	-271.29	14.68	12	0.56	-155.00	2864.00	65061	20220810	-35.37	27901	20221013	50.71	54500	-22.84	20230414	31950	31.61	20230316	78000	-46.09	20220810	31950	31.61	20230316	2.51	Y	196170	500	258 억	3657859	N	N	45173	N	N
44	20230622	160929	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42650	450	2	1.07	12428387950	292069	51.32	42300	43100	42100	54800	29550	42200	42552.49	7.03	0	-23747	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	22051	-275.16	14.89	12	0.56	-155.00	2864.00	65061	20220810	-34.45	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	78000	-45.32	20220810	31950	33.49	20230316	2.49	Y	196170	500	258 억	3637157	N	N	45173	N	N
45	20230622	150449	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42500	300	2	0.71	11330163400	266250	46.78	42300	43100	42100	54800	29550	42200	42554.95	7.03	0	-21598	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	21974	-274.19	14.84	12	0.51	-155.00	2864.00	65061	20220810	-34.68	27901	20221013	52.32	54500	-22.02	20230414	31950	33.02	20230316	78000	-45.51	20220810	31950	33.02	20230316	2.49	Y	196170	500	258 억	3637157	N	N	85080	N	N
46	20230622	140340	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42550	350	2	0.83	8875482300	208492	36.63	42300	43100	42100	54800	29550	42200	42570.35	7.03	0	-25945	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	22000	-274.52	14.86	12	0.40	-155.00	2864.00	65061	20220810	-34.60	27901	20221013	52.50	54500	-21.93	20230414	31950	33.18	20230316	78000	-45.45	20220810	31950	33.18	20230316	2.49	Y	196170	500	258 억	3637157	N	N	85080	N	N
47	20230622	130525	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42650	450	2	1.07	7774280050	182633	32.09	42300	43100	42100	54800	29550	42200	42568.29	7.03	0	-25755	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	22051	-275.16	14.89	12	0.35	-155.00	2864.00	65061	20220810	-34.45	27901	20221013	52.86	54500	-21.74	20230414	31950	33.49	20230316	78000	-45.32	20220810	31950	33.49	20230316	2.49	Y	196170	500	258 억	3637157	N	N	85080	N	N
48	20230622	120657	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42750	550	2	1.30	6795570600	159662	28.05	42300	43100	42100	54800	29550	42200	42562.82	7.03	0	-25505	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	22103	-275.81	14.93	12	0.31	-155.00	2864.00	65061	20220810	-34.29	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	78000	-45.19	20220810	31950	33.80	20230316	2.49	Y	196170	500	258 억	3637157	N	N	85080	N	N
49	20230622	110820	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43000	800	2	1.90	5715405550	134464	23.62	42300	43000	42100	54800	29550	42200	42505.68	7.03	0	-20290	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	22232	-277.42	15.01	12	0.26	-155.00	2864.00	65061	20220810	-33.91	27901	20221013	54.12	54500	-21.10	20230414	31950	34.59	20230316	78000	-44.87	20220810	31950	34.59	20230316	2.49	Y	196170	500	258 억	3637157	N	N	85080	N	N
50	20230622	100647	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42350	150	2	0.36	3805134300	89573	15.74	42300	43000	42100	54800	29550	42200	42481.63	7.03	0	-18370	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	21896	-273.23	14.79	12	0.17	-155.00	2864.00	65061	20220810	-34.91	27901	20221013	51.79	54500	-22.29	20230414	31950	32.55	20230316	78000	-45.71	20220810	31950	32.55	20230316	2.49	Y	196170	500	258 억	3637157	N	N	85080	N	N
51	20230622	090751	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42350	150	2	0.36	602076200	14195	2.49	42300	42550	42250	54800	29550	42200	42418.64	7.03	0	-2493	45066	43632	42916	41482	40766	43275	41125	259	12625	500	31220	50	1	51703106	21896	-273.23	14.79	12	0.03	-155.00	2864.00	65061	20220810	-34.91	27901	20221013	51.79	54500	-22.29	20230414	31950	32.55	20230316	78000	-45.71	20220810	31950	32.55	20230316	2.49	Y	196170	500	258 억	3637157	N	N	85080	N	N
52	20230621	160516	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42200	-1800	5	-4.09	24118638050	563046	108.20	44000	44350	42200	57200	30800	44000	42837.48	7.07	1030	-65513	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	21819	-272.26	14.73	12	1.09	-155.00	2864.00	65061	20220810	-35.14	27901	20221013	51.25	54500	-22.57	20230414	31950	32.08	20230316	78000	-45.90	20220810	31950	32.08	20230316	2.51	Y	196170	500	258 억	3656612	N	N	85079	N	N
53	20230621	150254	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42400	-1600	5	-3.64	21777670450	507659	97.56	44000	44350	42200	57200	30800	44000	42898.18	7.07	1030	-71909	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	21922	-273.55	14.80	12	0.98	-155.00	2864.00	65061	20220810	-34.83	27901	20221013	51.97	54500	-22.20	20230414	31950	32.71	20230316	78000	-45.64	20220810	31950	32.71	20230316	2.51	Y	196170	500	258 억	3656612	N	N	134631	N	N
54	20230621	140428	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42600	-1400	5	-3.18	16860163050	391665	75.27	44000	44350	42450	57200	30800	44000	43047.36	7.07	1030	-71426	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	22026	-274.84	14.87	12	0.76	-155.00	2864.00	65061	20220810	-34.52	27901	20221013	52.68	54500	-21.83	20230414	31950	33.33	20230316	78000	-45.38	20220810	31950	33.33	20230316	2.51	Y	196170	500	258 억	3656612	N	N	134631	N	N
55	20230621	130733	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42750	-1250	5	-2.84	14641115300	339743	65.29	44000	44350	42450	57200	30800	44000	43094.63	7.07	1030	-59799	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	22103	-275.81	14.93	12	0.66	-155.00	2864.00	65061	20220810	-34.29	27901	20221013	53.22	54500	-21.56	20230414	31950	33.80	20230316	78000	-45.19	20220810	31950	33.80	20230316	2.51	Y	196170	500	258 억	3656612	N	N	134631	N	N
56	20230621	120111	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42600	-1400	5	-3.18	11044483000	255848	49.17	44000	44350	42450	57200	30800	44000	43168.08	7.07	1030	-42898	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	22026	-274.84	14.87	12	0.49	-155.00	2864.00	65061	20220810	-34.52	27901	20221013	52.68	54500	-21.83	20230414	31950	33.33	20230316	78000	-45.38	20220810	31950	33.33	20230316	2.51	Y	196170	500	258 억	3656612	N	N	134631	N	N
57	20230621	110340	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	42800	-1200	5	-2.73	9304629650	215155	41.35	44000	44350	42450	57200	30800	44000	43246.10	7.07	1030	-37752	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	22129	-276.13	14.94	12	0.42	-155.00	2864.00	65061	20220810	-34.22	27901	20221013	53.40	54500	-21.47	20230414	31950	33.96	20230316	78000	-45.13	20220810	31950	33.96	20230316	2.51	Y	196170	500	258 억	3656612	N	N	134631	N	N
58	20230621	100706	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43300	-700	5	-1.59	4332846650	99012	19.03	44000	44350	43250	57200	30800	44000	43760.78	7.07	1030	-22615	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	22387	-279.35	15.12	12	0.19	-155.00	2864.00	65061	20220810	-33.45	27901	20221013	55.19	54500	-20.55	20230414	31950	35.52	20230316	78000	-44.49	20220810	31950	35.52	20230316	2.51	Y	196170	500	258 억	3656612	N	N	134631	N	N
59	20230621	090455	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44150	150	2	0.34	372158300	8422	1.62	44000	44300	44000	57200	30800	44000	44189.28	7.07	1030	783	46700	45350	44600	43250	42500	44975	42875	259	13200	500	32560	50	1	51703106	22827	-284.84	15.42	12	0.02	-155.00	2864.00	65061	20220810	-32.14	27901	20221013	58.24	54500	-18.99	20230414	31950	38.18	20230316	78000	-43.40	20220810	31950	38.18	20230316	2.51	Y	196170	500	258 억	3656612	N	N	134631	N	N
60	20230620	160514	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44000	-2000	5	-4.35	22916283100	515873	88.48	45350	45950	43850	59800	32200	46000	44423.39	7.41	1381	-178451	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	22749	-283.87	15.36	12	1.00	-155.00	2864.00	65061	20220810	-32.37	27901	20221013	57.70	54500	-19.27	20230414	31950	37.72	20230316	78000	-43.59	20220810	31950	37.72	20230316	2.49	Y	196170	500	258 억	3829607	N	N	134631	N	N
61	20230620	150625	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44250	-1750	5	-3.80	21655653500	487273	83.58	45350	45950	43850	59800	32200	46000	44442.21	7.41	1381	-173120	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	22879	-285.48	15.45	12	0.94	-155.00	2864.00	65061	20220810	-31.99	27901	20221013	58.60	54500	-18.81	20230414	31950	38.50	20230316	78000	-43.27	20220810	31950	38.50	20230316	2.49	Y	196170	500	258 억	3829607	N	N	106833	N	N
62	20230620	140426	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43950	-2050	5	-4.46	17901879750	402033	68.96	45350	45950	43900	59800	32200	46000	44527.99	7.41	1381	-157039	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	22724	-283.55	15.35	12	0.78	-155.00	2864.00	65061	20220810	-32.45	27901	20221013	57.52	54500	-19.36	20230414	31950	37.56	20230316	78000	-43.65	20220810	31950	37.56	20230316	2.49	Y	196170	500	258 억	3829607	N	N	106833	N	N
63	20230620	131019	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44050	-1950	5	-4.24	15480179350	347081	59.53	45350	45950	43900	59800	32200	46000	44600.63	7.41	1381	-143601	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	22775	-284.19	15.38	12	0.67	-155.00	2864.00	65061	20220810	-32.29	27901	20221013	57.88	54500	-19.17	20230414	31950	37.87	20230316	78000	-43.53	20220810	31950	37.87	20230316	2.49	Y	196170	500	258 억	3829607	N	N	106833	N	N
64	20230620	120445	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43950	-2050	5	-4.46	12978943300	290219	49.78	45350	45950	43900	59800	32200	46000	44720.73	7.41	1381	-113020	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	22724	-283.55	15.35	12	0.56	-155.00	2864.00	65061	20220810	-32.45	27901	20221013	57.52	54500	-19.36	20230414	31950	37.56	20230316	78000	-43.65	20220810	31950	37.56	20230316	2.49	Y	196170	500	258 억	3829607	N	N	106833	N	N
65	20230620	110615	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44400	-1600	5	-3.48	10110426350	225180	38.62	45350	45950	44250	59800	32200	46000	44898.79	7.41	1381	-82675	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	22956	-286.45	15.50	12	0.44	-155.00	2864.00	65061	20220810	-31.76	27901	20221013	59.13	54500	-18.53	20230414	31950	38.97	20230316	78000	-43.08	20220810	31950	38.97	20230316	2.49	Y	196170	500	258 억	3829607	N	N	106833	N	N
66	20230620	100738	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44550	-1450	5	-3.15	6663356200	147575	25.31	45350	45950	44550	59800	32200	46000	45151.72	7.41	1381	-53617	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	23034	-287.42	15.56	12	0.29	-155.00	2864.00	65061	20220810	-31.53	27901	20221013	59.67	54500	-18.26	20230414	31950	39.44	20230316	78000	-42.88	20220810	31950	39.44	20230316	2.49	Y	196170	500	258 억	3829607	N	N	106833	N	N
67	20230620	090221	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	45900	-100	5	-0.22	581456500	12738	2.18	45350	45900	45350	59800	32200	46000	45644.41	7.41	1381	-3063	47933	46966	45083	44116	42233	47450	44600	259	13800	500	34040	50	1	51703106	23732	-296.13	16.03	12	0.02	-155.00	2864.00	65061	20220810	-29.45	27901	20221013	64.51	54500	-15.78	20230414	31950	43.66	20230316	78000	-41.15	20220810	31950	43.66	20230316	2.49	Y	196170	500	258 억	3829607	N	N	106833	N	N
68	20230619	160622	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	46000	2400	2	5.50	25875787600	579787	150.06	43700	46050	43200	56600	30550	43600	44621.62	7.57	1030	-94587	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	23783	-296.77	16.06	12	1.12	-155.00	2864.00	65061	20220810	-29.30	27901	20221013	64.87	54500	-15.60	20230414	31950	43.97	20230316	78000	-41.03	20220810	31950	43.97	20230316	2.48	Y	196170	500	258 억	3916442	N	N	106833	N	N
69	20230619	150812	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	45500	1900	2	4.36	22836506900	513472	132.89	43700	45850	43200	56600	30550	43600	44474.69	7.57	1030	-74533	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	23525	-293.55	15.89	12	0.99	-155.00	2864.00	65061	20220810	-30.07	27901	20221013	63.08	54500	-16.51	20230414	31950	42.41	20230316	78000	-41.67	20220810	31950	42.41	20230316	2.48	Y	196170	500	258 억	3916442	N	N	56723	N	N
70	20230619	140931	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44450	850	2	1.95	13410274450	305479	79.06	43700	44850	43200	56600	30550	43600	43899.17	7.57	1030	-57343	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	22982	-286.77	15.52	12	0.59	-155.00	2864.00	65061	20220810	-31.68	27901	20221013	59.31	54500	-18.44	20230414	31950	39.12	20230316	78000	-43.01	20220810	31950	39.12	20230316	2.48	Y	196170	500	258 억	3916442	N	N	56723	N	N
71	20230619	130352	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43550	-50	5	-0.11	8298468350	190088	49.20	43700	44400	43200	56600	30550	43600	43655.93	7.57	1030	-37093	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	22517	-280.97	15.21	12	0.37	-155.00	2864.00	65061	20220810	-33.06	27901	20221013	56.09	54500	-20.09	20230414	31950	36.31	20230316	78000	-44.17	20220810	31950	36.31	20230316	2.48	Y	196170	500	258 억	3916442	N	N	56723	N	N
72	20230619	120754	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43600	0	3	0.00	7077374050	162005	41.93	43700	44400	43200	56600	30550	43600	43686.15	7.57	1030	-26086	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	22543	-281.29	15.22	12	0.31	-155.00	2864.00	65061	20220810	-32.99	27901	20221013	56.27	54500	-20.00	20230414	31950	36.46	20230316	78000	-44.10	20220810	31950	36.46	20230316	2.48	Y	196170	500	258 억	3916442	N	N	56723	N	N
73	20230619	110622	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43500	-100	5	-0.23	6207546200	141989	36.75	43700	44400	43200	56600	30550	43600	43718.50	7.57	1030	-16863	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	22491	-280.65	15.19	12	0.27	-155.00	2864.00	65061	20220810	-33.14	27901	20221013	55.91	54500	-20.18	20230414	31950	36.15	20230316	78000	-44.23	20220810	31950	36.15	20230316	2.48	Y	196170	500	258 억	3916442	N	N	56723	N	N
74	20230619	100753	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43650	50	2	0.11	4469475550	102111	26.43	43700	44400	43200	56600	30550	43600	43770.75	7.57	1030	-5052	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	22568	-281.61	15.24	12	0.20	-155.00	2864.00	65061	20220810	-32.91	27901	20221013	56.45	54500	-19.91	20230414	31950	36.62	20230316	78000	-44.04	20220810	31950	36.62	20230316	2.48	Y	196170	500	258 억	3916442	N	N	56723	N	N
75	20230619	090723	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43300	-300	5	-0.69	1091948650	25134	6.51	43700	43850	43200	56600	30550	43600	43445.08	7.57	1030	-4299	45300	44450	44000	43150	42700	44225	42925	259	13025	500	32260	50	1	51703106	22387	-279.35	15.12	12	0.05	-155.00	2864.00	65061	20220810	-33.45	27901	20221013	55.19	54500	-20.55	20230414	31950	35.52	20230316	78000	-44.49	20220810	31950	35.52	20230316	2.48	Y	196170	500	258 억	3916442	N	N	56723	N	N
76	20230616	160628	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43600	0	3	0.00	16797630000	380732	87.29	43750	44850	43550	56600	30550	43600	44120.94	7.55	0	-47208	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22543	-281.29	15.22	12	0.74	-155.00	2864.00	65061	20220810	-32.99	27901	20221013	56.27	54500	-20.00	20230414	31950	36.46	20230316	78000	-44.10	20220810	31950	36.46	20230316	2.44	Y	196170	500	258 억	3906100	N	N	56723	N	N
77	20230616	150844	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43700	100	2	0.23	15419700250	349145	80.05	43750	44850	43550	56600	30550	43600	44164.17	7.55	0	-52614	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22594	-281.94	15.26	12	0.68	-155.00	2864.00	65061	20220810	-32.83	27901	20221013	56.63	54500	-19.82	20230414	31950	36.78	20230316	78000	-43.97	20220810	31950	36.78	20230316	2.44	Y	196170	500	258 억	3906100	N	N	87917	N	N
78	20230616	140143	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43700	100	2	0.23	13837666850	312974	71.76	43750	44850	43550	56600	30550	43600	44213.47	7.55	0	-48035	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22594	-281.94	15.26	12	0.61	-155.00	2864.00	65061	20220810	-32.83	27901	20221013	56.63	54500	-19.82	20230414	31950	36.78	20230316	78000	-43.97	20220810	31950	36.78	20230316	2.44	Y	196170	500	258 억	3906100	N	N	87917	N	N
79	20230616	130904	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44000	400	2	0.92	11811257200	266683	61.14	43750	44850	43700	56600	30550	43600	44289.50	7.55	0	-38634	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22749	-283.87	15.36	12	0.52	-155.00	2864.00	65061	20220810	-32.37	27901	20221013	57.70	54500	-19.27	20230414	31950	37.72	20230316	78000	-43.59	20220810	31950	37.72	20230316	2.44	Y	196170	500	258 억	3906100	N	N	87917	N	N
80	20230616	120709	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44350	750	2	1.72	10375571500	234204	53.70	43750	44850	43700	56600	30550	43600	44301.43	7.55	0	-25585	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22930	-286.13	15.49	12	0.45	-155.00	2864.00	65061	20220810	-31.83	27901	20221013	58.95	54500	-18.62	20230414	31950	38.81	20230316	78000	-43.14	20220810	31950	38.81	20230316	2.44	Y	196170	500	258 억	3906100	N	N	87917	N	N
81	20230616	110758	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44200	600	2	1.38	8578752850	193698	44.41	43750	44850	43700	56600	30550	43600	44289.32	7.55	0	-23671	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22853	-285.16	15.43	12	0.37	-155.00	2864.00	65061	20220810	-32.06	27901	20221013	58.42	54500	-18.90	20230414	31950	38.34	20230316	78000	-43.33	20220810	31950	38.34	20230316	2.44	Y	196170	500	258 억	3906100	N	N	87917	N	N
82	20230616	100955	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	44150	550	2	1.26	6728607000	151767	34.80	43750	44850	43700	56600	30550	43600	44335.11	7.55	0	-7687	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22827	-284.84	15.42	12	0.29	-155.00	2864.00	65061	20220810	-32.14	27901	20221013	58.24	54500	-18.99	20230414	31950	38.18	20230316	78000	-43.40	20220810	31950	38.18	20230316	2.44	Y	196170	500	258 억	3906100	N	N	87917	N	N
83	20230616	090627	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43900	300	2	0.69	1034060750	23503	5.39	43750	44300	43700	56600	30550	43600	43996.97	7.55	0	-3943	45166	44382	43716	42932	42266	44050	42600	259	13025	500	32260	50	1	51703106	22698	-283.23	15.33	12	0.05	-155.00	2864.00	65061	20220810	-32.52	27901	20221013	57.34	54500	-19.45	20230414	31950	37.40	20230316	78000	-43.72	20220810	31950	37.40	20230316	2.44	Y	196170	500	258 억	3906100	N	N	87917	N	N
84	20230615	150202	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43800	-400	5	-0.90	17426040750	398273	65.95	44450	44500	43050	57400	30950	44200	43753.45	7.63	0	-42903	47000	45600	44850	43450	42700	45225	43075	259	13225	500	32700	50	1	51703106	22646	-282.58	15.29	12	0.77	-155.00	2864.00	65061	20220810	-32.68	27901	20221013	56.98	54500	-19.63	20230414	31950	37.09	20230316	78000	-43.85	20220810	31950	37.09	20230316	2.41	Y	196170	500	258 억	3945782	N	N	94972	N	N
85	20230615	140908	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43750	-450	5	-1.02	15211563400	347753	57.58	44450	44500	43050	57400	30950	44200	43741.78	7.63	0	-34771	47000	45600	44850	43450	42700	45225	43075	259	13225	500	32700	50	1	51703106	22620	-282.26	15.28	12	0.67	-155.00	2864.00	65061	20220810	-32.76	27901	20221013	56.80	54500	-19.72	20230414	31950	36.93	20230316	78000	-43.91	20220810	31950	36.93	20230316	2.41	Y	196170	500	258 억	3945782	N	N	94972	N	N
86	20230615	130742	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43750	-450	5	-1.02	13855883000	316657	52.43	44450	44500	43050	57400	30950	44200	43756.05	7.63	0	-31558	47000	45600	44850	43450	42700	45225	43075	259	13225	500	32700	50	1	51703106	22620	-282.26	15.28	12	0.61	-155.00	2864.00	65061	20220810	-32.76	27901	20221013	56.80	54500	-19.72	20230414	31950	36.93	20230316	78000	-43.91	20220810	31950	36.93	20230316	2.41	Y	196170	500	258 억	3945782	N	N	94972	N	N
87	20230615	120533	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43850	-350	5	-0.79	12667776150	289571	47.95	44450	44500	43050	57400	30950	44200	43745.92	7.63	0	-34598	47000	45600	44850	43450	42700	45225	43075	259	13225	500	32700	50	1	51703106	22672	-282.90	15.31	12	0.56	-155.00	2864.00	65061	20220810	-32.60	27901	20221013	57.16	54500	-19.54	20230414	31950	37.25	20230316	78000	-43.78	20220810	31950	37.25	20230316	2.41	Y	196170	500	258 억	3945782	N	N	94972	N	N
88	20230615	110454	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	43350	-850	5	-1.92	10057045900	229328	37.97	44450	44500	43300	57400	30950	44200	43853.66	7.63	0	-37862	47000	45600	44850	43450	42700	45225	43075	259	13225	500	32700	50	1	51703106	22413	-279.68	15.14	12	0.44	-155.00	2864.00	65061	20220810	-33.37	27901	20221013	55.37	54500	-20.46	20230414	31950	35.68	20230316	78000	-44.42	20220810	31950	35.68	20230316	2.41	Y	196170	500	258 억	3945782	N	N	94972	N	N
89	20230611	184507	55	60.00	KSQ150	기타서비스	N	N	N	Y	60	N	47100	300	2	0.64	24704594050	520716	83.88	46600	48350	46600	60800	32800	46800	47454.34	7.72	-41314	-43635	49066	47932	47316	46182	45566	47625	45875	258	14000	500	34630	50	1	51558806	24284	-303.87	16.45	12	1.01	-155.00	2864.00	65061	20220810	-27.61	27901	20221013	68.81	54500	-13.58	20230414	31950	47.42	20230316	78000	-39.62	20220810	31950	47.42	20230316	2.18	Y	196170	500	257 억	3979290	N	N	62519	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History