KissMeData/141080/price/prices-20230601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36450	250	2	0.69	6516190450	181472	122.03	36250	36550	35150	47050	25350	36200	35902.94	10.72	0	-26903	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9656	-22.09	4.59	12	0.69	-1650.00	7937.00	51400	20220808	-29.09	30050	20221013	21.30	46000	-20.76	20230414	32750	11.30	20230316	51400	-29.09	20220808	30050	21.30	20221013	1.73	Y	141080	500	132 억	2840066	N	N	22053	N	N
3	20230630	150801	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36500	300	2	0.83	5653309250	157795	106.11	36250	36500	35150	47050	25350	36200	35826.92	10.72	0	-10224	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9669	-22.12	4.60	12	0.60	-1650.00	7937.00	51400	20220808	-28.99	30050	20221013	21.46	46000	-20.65	20230414	32750	11.45	20230316	51400	-28.99	20220808	30050	21.46	20221013	1.73	Y	141080	500	132 억	2840066	N	N	27736	N	N
4	20230630	140800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36150	-50	5	-0.14	4273670850	119790	80.55	36250	36250	35150	47050	25350	36200	35676.36	10.72	0	-1067	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9576	-21.91	4.55	12	0.45	-1650.00	7937.00	51400	20220808	-29.67	30050	20221013	20.30	46000	-21.41	20230414	32750	10.38	20230316	51400	-29.67	20220808	30050	20.30	20221013	1.73	Y	141080	500	132 억	2840066	N	N	27736	N	N
5	20230630	130801	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35850	-350	5	-0.97	3647765900	102358	68.83	36250	36250	35150	47050	25350	36200	35637.33	10.72	0	1191	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9497	-21.73	4.52	12	0.39	-1650.00	7937.00	51400	20220808	-30.25	30050	20221013	19.30	46000	-22.07	20230414	32750	9.47	20230316	51400	-30.25	20220808	30050	19.30	20221013	1.73	Y	141080	500	132 억	2840066	N	N	27736	N	N
6	20230630	120758	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35750	-450	5	-1.24	3274647800	91940	61.83	36250	36250	35150	47050	25350	36200	35617.23	10.72	0	2683	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9470	-21.67	4.50	12	0.35	-1650.00	7937.00	51400	20220808	-30.45	30050	20221013	18.97	46000	-22.28	20230414	32750	9.16	20230316	51400	-30.45	20220808	30050	18.97	20221013	1.73	Y	141080	500	132 억	2840066	N	N	27736	N	N
7	20230630	110801	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35950	-250	5	-0.69	2817505050	79229	53.28	36250	36250	35150	47050	25350	36200	35561.54	10.72	0	267	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9523	-21.79	4.53	12	0.30	-1650.00	7937.00	51400	20220808	-30.06	30050	20221013	19.63	46000	-21.85	20230414	32750	9.77	20230316	51400	-30.06	20220808	30050	19.63	20221013	1.73	Y	141080	500	132 억	2840066	N	N	27736	N	N
8	20230630	100801	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35600	-600	5	-1.66	2173955150	61222	41.17	36250	36250	35150	47050	25350	36200	35509.38	10.72	0	-5165	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9430	-21.58	4.49	12	0.23	-1650.00	7937.00	51400	20220808	-30.74	30050	20221013	18.47	46000	-22.61	20230414	32750	8.70	20230316	51400	-30.74	20220808	30050	18.47	20221013	1.73	Y	141080	500	132 억	2840066	N	N	27736	N	N
9	20230630	090801	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35750	-450	5	-1.24	390076150	10883	7.32	36250	36250	35600	47050	25350	36200	35842.70	10.72	0	-2817	37133	36666	36283	35816	35433	36475	35625	132	10850	500	26780	50	1	26489964	9470	-21.67	4.50	12	0.04	-1650.00	7937.00	51400	20220808	-30.45	30050	20221013	18.97	46000	-22.28	20230414	32750	9.16	20230316	51400	-30.45	20220808	30050	18.97	20221013	1.73	Y	141080	500	132 억	2840066	N	N	27736	N	N
10	20230629	160758	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	200	2	0.56	5341989900	147415	102.81	36350	36750	35900	46800	25200	36000	36237.89	10.72	0	995	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9589	-21.94	4.56	12	0.56	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.69	Y	141080	500	132 억	2839225	N	N	27736	N	N
11	20230629	150757	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36100	100	2	0.28	5131783100	141602	98.76	36350	36750	35900	46800	25200	36000	36240.91	10.72	0	3094	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9563	-21.88	4.55	12	0.53	-1650.00	7937.00	51400	20220808	-29.77	30050	20221013	20.13	46000	-21.52	20230414	32750	10.23	20230316	51400	-29.77	20220808	30050	20.13	20221013	1.69	Y	141080	500	132 억	2839225	N	N	23423	N	N
12	20230629	140754	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36250	250	2	0.69	4442261350	122486	85.43	36350	36750	35950	46800	25200	36000	36267.52	10.72	0	6331	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9603	-21.97	4.57	12	0.46	-1650.00	7937.00	51400	20220808	-29.47	30050	20221013	20.63	46000	-21.20	20230414	32750	10.69	20230316	51400	-29.47	20220808	30050	20.63	20221013	1.69	Y	141080	500	132 억	2839225	N	N	23423	N	N
13	20230629	130755	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	200	2	0.56	3761603550	103705	72.33	36350	36750	35950	46800	25200	36000	36272.17	10.72	0	3645	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9589	-21.94	4.56	12	0.39	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.69	Y	141080	500	132 억	2839225	N	N	23423	N	N
14	20230629	120758	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36150	150	2	0.42	3074805950	84667	59.05	36350	36750	36100	46800	25200	36000	36316.49	10.72	0	806	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9576	-21.91	4.55	12	0.32	-1650.00	7937.00	51400	20220808	-29.67	30050	20221013	20.30	46000	-21.41	20230414	32750	10.38	20230316	51400	-29.67	20220808	30050	20.30	20221013	1.69	Y	141080	500	132 억	2839225	N	N	23423	N	N
15	20230629	110759	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36150	150	2	0.42	2534994550	69745	48.64	36350	36750	36150	46800	25200	36000	36346.65	10.72	0	2909	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9576	-21.91	4.55	12	0.26	-1650.00	7937.00	51400	20220808	-29.67	30050	20221013	20.30	46000	-21.41	20230414	32750	10.38	20230316	51400	-29.67	20220808	30050	20.30	20221013	1.69	Y	141080	500	132 억	2839225	N	N	23423	N	N
16	20230629	100800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	200	2	0.56	1551493300	42611	29.72	36350	36750	36150	46800	25200	36000	36410.70	10.72	0	6282	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9589	-21.94	4.56	12	0.16	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.69	Y	141080	500	132 억	2839225	N	N	23423	N	N
17	20230629	090725	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36300	300	2	0.83	313653800	8614	6.01	36350	36550	36200	46800	25200	36000	36412.43	10.72	0	833	37166	36582	36166	35582	35166	36375	35375	132	10800	500	26640	50	1	26489964	9616	-22.00	4.57	12	0.03	-1650.00	7937.00	51400	20220808	-29.38	30050	20221013	20.80	46000	-21.09	20230414	32750	10.84	20230316	51400	-29.38	20220808	30050	20.80	20221013	1.69	Y	141080	500	132 억	2839225	N	N	23423	N	N
18	20230628	160747	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36000	0	3	0.00	5144740300	142650	91.22	36100	36750	35750	46800	25200	36000	36065.52	10.75	0	-20691	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9536	-21.82	4.54	12	0.54	-1650.00	7937.00	51400	20220808	-29.96	30050	20221013	19.80	46000	-21.74	20230414	32750	9.92	20230316	51400	-29.96	20220808	30050	19.80	20221013	1.69	Y	141080	500	132 억	2848931	N	N	23423	N	N
19	20230628	150753	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36000	0	3	0.00	4750284500	131688	84.21	36100	36750	35750	46800	25200	36000	36072.29	10.75	0	-19876	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9536	-21.82	4.54	12	0.50	-1650.00	7937.00	51400	20220808	-29.96	30050	20221013	19.80	46000	-21.74	20230414	32750	9.92	20230316	51400	-29.96	20220808	30050	19.80	20221013	1.69	Y	141080	500	132 억	2848931	N	N	17180	N	N
20	20230628	140751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35850	-150	5	-0.42	3512990100	97274	62.21	36100	36750	35750	46800	25200	36000	36114.44	10.75	0	-16851	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9497	-21.73	4.52	12	0.37	-1650.00	7937.00	51400	20220808	-30.25	30050	20221013	19.30	46000	-22.07	20230414	32750	9.47	20230316	51400	-30.25	20220808	30050	19.30	20221013	1.69	Y	141080	500	132 억	2848931	N	N	17180	N	N
21	20230628	130751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35950	-50	5	-0.14	2940927750	81337	52.01	36100	36750	35750	46800	25200	36000	36157.41	10.75	0	-12041	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9523	-21.79	4.53	12	0.31	-1650.00	7937.00	51400	20220808	-30.06	30050	20221013	19.63	46000	-21.85	20230414	32750	9.77	20230316	51400	-30.06	20220808	30050	19.63	20221013	1.69	Y	141080	500	132 억	2848931	N	N	17180	N	N
22	20230628	120758	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35850	-150	5	-0.42	2449011950	67621	43.24	36100	36750	35750	46800	25200	36000	36216.90	10.75	0	-11693	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9497	-21.73	4.52	12	0.26	-1650.00	7937.00	51400	20220808	-30.25	30050	20221013	19.30	46000	-22.07	20230414	32750	9.47	20230316	51400	-30.25	20220808	30050	19.30	20221013	1.69	Y	141080	500	132 억	2848931	N	N	17180	N	N
23	20230628	110756	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36000	0	3	0.00	1884551550	51894	33.19	36100	36750	35950	46800	25200	36000	36315.71	10.75	0	-9427	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9536	-21.82	4.54	12	0.20	-1650.00	7937.00	51400	20220808	-29.96	30050	20221013	19.80	46000	-21.74	20230414	32750	9.92	20230316	51400	-29.96	20220808	30050	19.80	20221013	1.69	Y	141080	500	132 억	2848931	N	N	17180	N	N
24	20230628	100757	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36250	250	2	0.69	1156562100	31742	20.30	36100	36750	36100	46800	25200	36000	36437.02	10.75	0	-4500	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9603	-21.97	4.57	12	0.12	-1650.00	7937.00	51400	20220808	-29.47	30050	20221013	20.63	46000	-21.20	20230414	32750	10.69	20230316	51400	-29.47	20220808	30050	20.63	20221013	1.69	Y	141080	500	132 억	2848931	N	N	17180	N	N
25	20230628	090754	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36300	300	2	0.83	111662300	3076	1.97	36100	36400	36100	46800	25200	36000	36306.11	10.75	0	160	37266	36632	36216	35582	35166	36425	35375	132	10800	500	26640	50	1	26489964	9616	-22.00	4.57	12	0.01	-1650.00	7937.00	51400	20220808	-29.38	30050	20221013	20.80	46000	-21.09	20230414	32750	10.84	20230316	51400	-29.38	20220808	30050	20.80	20221013	1.69	Y	141080	500	132 억	2848931	N	N	17180	N	N
26	20230627	160752	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36000	-600	5	-1.64	5623059300	156076	109.79	36300	36850	35800	47550	25650	36600	36027.74	10.72	0	4844	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9536	-21.82	4.54	12	0.59	-1650.00	7937.00	51400	20220808	-29.96	30050	20221013	19.80	46000	-21.74	20230414	32750	9.92	20230316	51400	-29.96	20220808	30050	19.80	20221013	1.69	Y	141080	500	132 억	2839321	N	N	17180	N	N
27	20230627	150757	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35950	-650	5	-1.78	5281972450	146588	103.12	36300	36850	35800	47550	25650	36600	36032.76	10.72	0	3012	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9523	-21.79	4.53	12	0.55	-1650.00	7937.00	51400	20220808	-30.06	30050	20221013	19.63	46000	-21.85	20230414	32750	9.77	20230316	51400	-30.06	20220808	30050	19.63	20221013	1.69	Y	141080	500	132 억	2839321	N	N	14762	N	N
28	20230627	140806	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35950	-650	5	-1.78	4090317700	113468	79.82	36300	36850	35800	47550	25650	36600	36048.19	10.72	0	-3592	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9523	-21.79	4.53	12	0.43	-1650.00	7937.00	51400	20220808	-30.06	30050	20221013	19.63	46000	-21.85	20230414	32750	9.77	20230316	51400	-30.06	20220808	30050	19.63	20221013	1.69	Y	141080	500	132 억	2839321	N	N	14762	N	N
29	20230627	130804	57	100.00	KSQ150	기타서비스	N	N	N	N	N	35850	-750	5	-2.05	3211336600	88974	62.59	36300	36850	35800	47550	25650	36600	36092.95	10.72	0	-5427	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9497	-21.73	4.52	12	0.34	-1650.00	7937.00	51400	20220808	-30.25	30050	20221013	19.30	46000	-22.07	20230414	32750	9.47	20230316	51400	-30.25	20220808	30050	19.30	20221013	1.69	Y	141080	500	132 억	2839321	N	N	14762	N	N
30	20230627	120805	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36000	-600	5	-1.64	2272287600	62825	44.19	36300	36850	36000	47550	25650	36600	36168.50	10.72	0	-2338	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9536	-21.82	4.54	12	0.24	-1650.00	7937.00	51400	20220808	-29.96	30050	20221013	19.80	46000	-21.74	20230414	32750	9.92	20230316	51400	-29.96	20220808	30050	19.80	20221013	1.69	Y	141080	500	132 억	2839321	N	N	14762	N	N
31	20230627	110812	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-400	5	-1.09	1791251650	49492	34.81	36300	36850	36000	47550	25650	36600	36192.72	10.72	0	-2072	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9589	-21.94	4.56	12	0.19	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.69	Y	141080	500	132 억	2839321	N	N	14762	N	N
32	20230627	100748	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-400	5	-1.09	1131602200	31232	21.97	36300	36850	36000	47550	25650	36600	36232.09	10.72	0	-6441	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9589	-21.94	4.56	12	0.12	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.69	Y	141080	500	132 억	2839321	N	N	14762	N	N
33	20230627	090753	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36500	-100	5	-0.27	152026100	4158	2.92	36300	36850	36300	47550	25650	36600	36562.28	10.72	0	-1107	37933	37266	36533	35866	35133	37300	35900	132	10950	500	27080	50	1	26489964	9669	-22.12	4.60	12	0.02	-1650.00	7937.00	51400	20220808	-28.99	30050	20221013	21.46	46000	-20.65	20230414	32750	11.45	20230316	51400	-28.99	20220808	30050	21.46	20221013	1.69	Y	141080	500	132 억	2839321	N	N	14762	N	N
34	20230626	160752	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36600	-50	5	-0.14	5188586250	141737	85.39	36600	37200	35800	47600	25700	36650	36607.16	10.63	0	23359	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9695	-22.18	4.61	12	0.54	-1650.00	7937.00	51400	20220808	-28.79	30050	20221013	21.80	46000	-20.43	20230414	32750	11.76	20230316	51400	-28.79	20220808	30050	21.80	20221013	1.67	Y	141080	500	132 억	2817165	N	N	14762	N	N
35	20230626	150757	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36600	-50	5	-0.14	4951652650	135260	81.49	36600	37200	35800	47600	25700	36650	36608.40	10.63	0	22757	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9695	-22.18	4.61	12	0.51	-1650.00	7937.00	51400	20220808	-28.79	30050	20221013	21.80	46000	-20.43	20230414	32750	11.76	20230316	51400	-28.79	20220808	30050	21.80	20221013	1.67	Y	141080	500	132 억	2817165	N	N	24592	N	N
36	20230626	140756	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36500	-150	5	-0.41	4074065550	111226	67.01	36600	37200	35800	47600	25700	36650	36628.72	10.63	0	13570	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9669	-22.12	4.60	12	0.42	-1650.00	7937.00	51400	20220808	-28.99	30050	20221013	21.46	46000	-20.65	20230414	32750	11.45	20230316	51400	-28.99	20220808	30050	21.46	20221013	1.67	Y	141080	500	132 억	2817165	N	N	24592	N	N
37	20230626	130751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36600	-50	5	-0.14	3442415200	93896	56.57	36600	37200	35800	47600	25700	36650	36662.00	10.63	0	11156	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9695	-22.18	4.61	12	0.35	-1650.00	7937.00	51400	20220808	-28.79	30050	20221013	21.80	46000	-20.43	20230414	32750	11.76	20230316	51400	-28.79	20220808	30050	21.80	20221013	1.67	Y	141080	500	132 억	2817165	N	N	24592	N	N
38	20230626	120751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36650	0	3	0.00	3089528650	84265	50.76	36600	37200	35800	47600	25700	36650	36664.44	10.63	0	11462	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9709	-22.21	4.62	12	0.32	-1650.00	7937.00	51400	20220808	-28.70	30050	20221013	21.96	46000	-20.33	20230414	32750	11.91	20230316	51400	-28.70	20220808	30050	21.96	20221013	1.67	Y	141080	500	132 억	2817165	N	N	24592	N	N
39	20230626	110751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37050	400	2	1.09	2513002550	68588	41.32	36600	37200	35800	47600	25700	36650	36639.10	10.63	0	11220	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9815	-22.45	4.67	12	0.26	-1650.00	7937.00	51400	20220808	-27.92	30050	20221013	23.29	46000	-19.46	20230414	32750	13.13	20230316	51400	-27.92	20220808	30050	23.29	20221013	1.67	Y	141080	500	132 억	2817165	N	N	24592	N	N
40	20230626	100751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36950	300	2	0.82	1631512700	44762	26.97	36600	37050	35800	47600	25700	36650	36448.61	10.63	0	1317	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9788	-22.39	4.66	12	0.17	-1650.00	7937.00	51400	20220808	-28.11	30050	20221013	22.96	46000	-19.67	20230414	32750	12.82	20230316	51400	-28.11	20220808	30050	22.96	20221013	1.67	Y	141080	500	132 억	2817165	N	N	24592	N	N
41	20230626	090753	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36200	-450	5	-1.23	251099850	6879	4.14	36600	36700	36200	47600	25700	36650	36502.38	10.63	0	-4274	38283	37466	36833	36016	35383	37150	35700	132	10950	500	27120	50	1	26489964	9589	-21.94	4.56	12	0.03	-1650.00	7937.00	51400	20220808	-29.57	30050	20221013	20.47	46000	-21.30	20230414	32750	10.53	20230316	51400	-29.57	20220808	30050	20.47	20221013	1.67	Y	141080	500	132 억	2817165	N	N	24592	N	N
42	20230623	174623	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36650	-350	5	-0.95	6074119750	165351	72.47	37450	37650	36200	48100	25900	37000	36735.09	10.56	488	14674	38166	37582	37166	36582	36166	37875	36875	132	11100	500	27380	50	1	26489964	9709	-22.21	4.62	12	0.62	-1650.00	7937.00	51400	20220808	-28.70	30050	20221013	21.96	46000	-20.33	20230414	32750	11.91	20230316	51400	-28.70	20220808	30050	21.96	20221013	1.63	Y	141080	500	132 억	2798061	N	N	24592	N	N
43	20230623	140627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36300	-700	5	-1.89	4767858650	129594	56.80	37450	37650	36200	48100	25900	37000	36790.70	10.56	488	5368	38166	37582	37166	36582	36166	37875	36875	132	11100	500	27380	50	1	26489964	9616	-22.00	4.57	12	0.49	-1650.00	7937.00	51400	20220808	-29.38	30050	20221013	20.80	46000	-21.09	20230414	32750	10.84	20230316	51400	-29.38	20220808	30050	20.80	20221013	1.63	Y	141080	500	132 억	2798061	N	N	14082	N	N
44	20230622	160614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	50	2	0.14	8420328600	226795	101.23	36750	37750	36750	48000	25900	36950	37127.62	10.37	0	54501	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9801	-22.42	4.66	12	0.86	-1650.00	7937.00	51400	20220808	-28.02	30050	20221013	23.13	46000	-19.57	20230414	32750	12.98	20230316	51400	-28.02	20220808	30050	23.13	20221013	1.68	Y	141080	500	132 억	2746091	N	N	14082	N	N
45	20230622	150517	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	50	2	0.14	7855739850	211518	94.41	36750	37750	36750	48000	25900	36950	37139.88	10.37	0	46756	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9801	-22.42	4.66	12	0.80	-1650.00	7937.00	51400	20220808	-28.02	30050	20221013	23.13	46000	-19.57	20230414	32750	12.98	20230316	51400	-28.02	20220808	30050	23.13	20221013	1.68	Y	141080	500	132 억	2746091	N	N	37686	N	N
46	20230622	140811	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36950	0	3	0.00	5660760550	152142	67.91	36750	37750	36750	48000	25900	36950	37207.20	10.37	0	7283	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9788	-22.39	4.66	12	0.57	-1650.00	7937.00	51400	20220808	-28.11	30050	20221013	22.96	46000	-19.67	20230414	32750	12.82	20230316	51400	-28.11	20220808	30050	22.96	20221013	1.68	Y	141080	500	132 억	2746091	N	N	37686	N	N
47	20230622	130544	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37400	450	2	1.22	3594991700	96276	42.97	36750	37750	36750	48000	25900	36950	37340.74	10.37	0	-5453	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9907	-22.67	4.71	12	0.36	-1650.00	7937.00	51400	20220808	-27.24	30050	20221013	24.46	46000	-18.70	20230414	32750	14.20	20230316	51400	-27.24	20220808	30050	24.46	20221013	1.68	Y	141080	500	132 억	2746091	N	N	37686	N	N
48	20230622	120149	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37400	450	2	1.22	2905671550	77865	34.75	36750	37750	36750	48000	25900	36950	37317.09	10.37	0	-2557	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9907	-22.67	4.71	12	0.29	-1650.00	7937.00	51400	20220808	-27.24	30050	20221013	24.46	46000	-18.70	20230414	32750	14.20	20230316	51400	-27.24	20220808	30050	24.46	20221013	1.68	Y	141080	500	132 억	2746091	N	N	37686	N	N
49	20230622	110827	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37350	400	2	1.08	1690757800	45472	20.30	36750	37650	36750	48000	25900	36950	37182.73	10.37	0	7282	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9894	-22.64	4.71	12	0.17	-1650.00	7937.00	51400	20220808	-27.33	30050	20221013	24.29	46000	-18.80	20230414	32750	14.05	20230316	51400	-27.33	20220808	30050	24.29	20221013	1.68	Y	141080	500	132 억	2746091	N	N	37686	N	N
50	20230622	100201	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37100	150	2	0.41	1105953250	29738	13.27	36750	37650	36750	48000	25900	36950	37190.43	10.37	0	6097	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9828	-22.48	4.67	12	0.11	-1650.00	7937.00	51400	20220808	-27.82	30050	20221013	23.46	46000	-19.35	20230414	32750	13.28	20230316	51400	-27.82	20220808	30050	23.46	20221013	1.68	Y	141080	500	132 억	2746091	N	N	37686	N	N
51	20230622	090331	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36900	-50	5	-0.14	100841500	2739	1.22	36750	36950	36750	48000	25900	36950	36813.67	10.37	0	857	38650	37800	37350	36500	36050	37575	36275	132	11050	500	27340	50	1	26489964	9775	-22.36	4.65	12	0.01	-1650.00	7937.00	51400	20220808	-28.21	30050	20221013	22.80	46000	-19.78	20230414	32750	12.67	20230316	51400	-28.21	20220808	30050	22.80	20221013	1.68	Y	141080	500	132 억	2746091	N	N	37686	N	N
52	20230621	160621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	36950	-1200	5	-3.15	8328590500	223032	140.18	37800	38200	36900	49550	26750	38150	37342.95	10.38	610	-16430	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	9788	-22.39	4.66	12	0.84	-1650.00	7937.00	51400	20220808	-28.11	30050	20221013	22.96	46000	-19.67	20230414	32750	12.82	20230316	51400	-28.11	20220808	30050	22.96	20221013	1.66	Y	141080	500	132 억	2749775	N	N	37686	N	N
53	20230621	150539	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	-1150	5	-3.01	7708414000	206256	129.64	37800	38200	36950	49550	26750	38150	37373.03	10.38	610	-14316	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	9801	-22.42	4.66	12	0.78	-1650.00	7937.00	51400	20220808	-28.02	30050	20221013	23.13	46000	-19.57	20230414	32750	12.98	20230316	51400	-28.02	20220808	30050	23.13	20221013	1.66	Y	141080	500	132 억	2749775	N	N	41066	N	N
54	20230621	140955	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37000	-1150	5	-3.01	6712550750	179347	112.72	37800	38200	36950	49550	26750	38150	37427.72	10.38	610	-16985	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	9801	-22.42	4.66	12	0.68	-1650.00	7937.00	51400	20220808	-28.02	30050	20221013	23.13	46000	-19.57	20230414	32750	12.98	20230316	51400	-28.02	20220808	30050	23.13	20221013	1.66	Y	141080	500	132 억	2749775	N	N	41066	N	N
55	20230621	130627	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37250	-900	5	-2.36	4796185300	127650	80.23	37800	38200	37250	49550	26750	38150	37572.93	10.38	610	-16832	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	9868	-22.58	4.69	12	0.48	-1650.00	7937.00	51400	20220808	-27.53	30050	20221013	23.96	46000	-19.02	20230414	32750	13.74	20230316	51400	-27.53	20220808	30050	23.96	20221013	1.66	Y	141080	500	132 억	2749775	N	N	41066	N	N
56	20230621	120252	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37400	-750	5	-1.97	3756676550	99823	62.74	37800	38200	37300	49550	26750	38150	37633.37	10.38	610	-13731	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	9907	-22.67	4.71	12	0.38	-1650.00	7937.00	51400	20220808	-27.24	30050	20221013	24.46	46000	-18.70	20230414	32750	14.20	20230316	51400	-27.24	20220808	30050	24.46	20221013	1.66	Y	141080	500	132 억	2749775	N	N	41066	N	N
57	20230621	110520	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37500	-650	5	-1.70	2930602600	77787	48.89	37800	38200	37300	49550	26750	38150	37674.70	10.38	610	-14403	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	9934	-22.73	4.72	12	0.29	-1650.00	7937.00	51400	20220808	-27.04	30050	20221013	24.79	46000	-18.48	20230414	32750	14.50	20230316	51400	-27.04	20220808	30050	24.79	20221013	1.66	Y	141080	500	132 억	2749775	N	N	41066	N	N
58	20230621	100809	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37650	-500	5	-1.31	1427561150	37686	23.69	37800	38200	37600	49550	26750	38150	37880.40	10.38	610	-6420	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	9973	-22.82	4.74	12	0.14	-1650.00	7937.00	51400	20220808	-26.75	30050	20221013	25.29	46000	-18.15	20230414	32750	14.96	20230316	51400	-26.75	20220808	30050	25.29	20221013	1.66	Y	141080	500	132 억	2749775	N	N	41066	N	N
59	20230621	090517	57	100.00	KSQ150	기타서비스	N	N	N	N	N	37900	-250	5	-0.66	180817000	4773	3.00	37800	38100	37800	49550	26750	38150	37883.19	10.38	610	1230	38916	38532	38266	37882	37616	38400	37750	132	11400	500	28230	50	1	26489964	10040	-22.97	4.78	12	0.02	-1650.00	7937.00	51400	20220808	-26.26	30050	20221013	26.12	46000	-17.61	20230414	32750	15.73	20230316	51400	-26.26	20220808	30050	26.12	20221013	1.66	Y	141080	500	132 억	2749775	N	N	41066	N	N
60	20230620	160946	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38150	-650	5	-1.68	6059750800	158633	110.01	38550	38650	38000	50400	27200	38800	38199.91	10.39	-33632	-16692	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10106	-23.12	4.81	12	0.60	-1650.00	7937.00	51400	20220808	-25.78	30050	20221013	26.96	46000	-17.07	20230414	32750	16.49	20230316	51400	-25.78	20220808	30050	26.96	20221013	1.72	Y	141080	500	132 억	2752084	N	N	41066	N	N
61	20230620	150614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38100	-700	5	-1.80	5756782250	150690	104.50	38550	38650	38000	50400	27200	38800	38202.82	10.39	-33632	-16721	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10093	-23.09	4.80	12	0.57	-1650.00	7937.00	51400	20220808	-25.88	30050	20221013	26.79	46000	-17.17	20230414	32750	16.34	20230316	51400	-25.88	20220808	30050	26.79	20221013	1.72	Y	141080	500	132 억	2752084	N	N	32660	N	N
62	20230620	140216	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38150	-650	5	-1.68	4600167550	120317	83.44	38550	38650	38000	50400	27200	38800	38233.73	10.39	-33632	-12520	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10106	-23.12	4.81	12	0.45	-1650.00	7937.00	51400	20220808	-25.78	30050	20221013	26.96	46000	-17.07	20230414	32750	16.49	20230316	51400	-25.78	20220808	30050	26.96	20221013	1.72	Y	141080	500	132 억	2752084	N	N	32660	N	N
63	20230620	130852	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38200	-600	5	-1.55	4035126750	105516	73.17	38550	38650	38000	50400	27200	38800	38241.85	10.39	-33632	-14994	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10119	-23.15	4.81	12	0.40	-1650.00	7937.00	51400	20220808	-25.68	30050	20221013	27.12	46000	-16.96	20230414	32750	16.64	20230316	51400	-25.68	20220808	30050	27.12	20221013	1.72	Y	141080	500	132 억	2752084	N	N	32660	N	N
64	20230620	120446	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38200	-600	5	-1.55	3097132050	80887	56.09	38550	38650	38000	50400	27200	38800	38289.61	10.39	-33632	-16265	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10119	-23.15	4.81	12	0.31	-1650.00	7937.00	51400	20220808	-25.68	30050	20221013	27.12	46000	-16.96	20230414	32750	16.64	20230316	51400	-25.68	20220808	30050	27.12	20221013	1.72	Y	141080	500	132 억	2752084	N	N	32660	N	N
65	20230620	110713	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38250	-550	5	-1.42	2254952850	58808	40.78	38550	38650	38200	50400	27200	38800	38344.32	10.39	-33632	-16100	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10132	-23.18	4.82	12	0.22	-1650.00	7937.00	51400	20220808	-25.58	30050	20221013	27.29	46000	-16.85	20230414	32750	16.79	20230316	51400	-25.58	20220808	30050	27.29	20221013	1.72	Y	141080	500	132 억	2752084	N	N	32660	N	N
66	20230620	100420	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	-350	5	-0.90	1209178150	31493	21.84	38550	38650	38200	50400	27200	38800	38395.14	10.39	-33632	-12051	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10185	-23.30	4.84	12	0.12	-1650.00	7937.00	51400	20220808	-25.19	30050	20221013	27.95	46000	-16.41	20230414	32750	17.40	20230316	51400	-25.19	20220808	30050	27.95	20221013	1.72	Y	141080	500	132 억	2752084	N	N	32660	N	N
67	20230620	090140	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	-350	5	-0.90	75503400	1960	1.36	38550	38550	38450	50400	27200	38800	38522.14	10.39	-33632	-64	39600	39200	38800	38400	38000	39000	38200	132	11600	500	28710	50	1	26489964	10185	-23.30	4.84	12	0.01	-1650.00	7937.00	51400	20220808	-25.19	30050	20221013	27.95	46000	-16.41	20230414	32750	17.40	20230316	51400	-25.19	20220808	30050	27.95	20221013	1.72	Y	141080	500	132 억	2752084	N	N	32660	N	N
68	20230619	160824	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38800	-450	5	-1.15	5561723800	143881	62.85	39200	39200	38400	51000	27500	39250	38654.87	10.48	610	-40642	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10278	-23.52	4.89	12	0.54	-1650.00	7937.00	51400	20220808	-24.51	30050	20221013	29.12	46000	-15.65	20230414	32750	18.47	20230316	51400	-24.51	20220808	30050	29.12	20221013	1.71	Y	141080	500	132 억	2776261	N	N	32660	N	N
69	20230619	150444	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38600	-650	5	-1.66	5187371850	134207	58.62	39200	39200	38400	51000	27500	39250	38651.94	10.48	610	-38371	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10225	-23.39	4.86	12	0.51	-1650.00	7937.00	51400	20220808	-24.90	30050	20221013	28.45	46000	-16.09	20230414	32750	17.86	20230316	51400	-24.90	20220808	30050	28.45	20221013	1.71	Y	141080	500	132 억	2776261	N	N	42241	N	N
70	20230619	140326	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	-800	5	-2.04	4311407900	111459	48.69	39200	39200	38400	51000	27500	39250	38681.46	10.48	610	-34216	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10185	-23.30	4.84	12	0.42	-1650.00	7937.00	51400	20220808	-25.19	30050	20221013	27.95	46000	-16.41	20230414	32750	17.40	20230316	51400	-25.19	20220808	30050	27.95	20221013	1.71	Y	141080	500	132 억	2776261	N	N	42241	N	N
71	20230619	130706	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	-800	5	-2.04	3596551900	92873	40.57	39200	39200	38450	51000	27500	39250	38725.38	10.48	610	-29107	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10185	-23.30	4.84	12	0.35	-1650.00	7937.00	51400	20220808	-25.19	30050	20221013	27.95	46000	-16.41	20230414	32750	17.40	20230316	51400	-25.19	20220808	30050	27.95	20221013	1.71	Y	141080	500	132 억	2776261	N	N	42241	N	N
72	20230619	120741	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38650	-600	5	-1.53	2808550350	72445	31.65	39200	39200	38550	51000	27500	39250	38767.91	10.48	610	-22959	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10238	-23.42	4.87	12	0.27	-1650.00	7937.00	51400	20220808	-24.81	30050	20221013	28.62	46000	-15.98	20230414	32750	18.02	20230316	51400	-24.81	20220808	30050	28.62	20221013	1.71	Y	141080	500	132 억	2776261	N	N	42241	N	N
73	20230619	110523	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38700	-550	5	-1.40	2109923100	54378	23.75	39200	39200	38550	51000	27500	39250	38800.89	10.48	610	-12152	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10252	-23.45	4.88	12	0.21	-1650.00	7937.00	51400	20220808	-24.71	30050	20221013	28.79	46000	-15.87	20230414	32750	18.17	20230316	51400	-24.71	20220808	30050	28.79	20221013	1.71	Y	141080	500	132 억	2776261	N	N	42241	N	N
74	20230619	100251	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38800	-450	5	-1.15	1461443750	37638	16.44	39200	39200	38550	51000	27500	39250	38828.73	10.48	610	-8032	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10278	-23.52	4.89	12	0.14	-1650.00	7937.00	51400	20220808	-24.51	30050	20221013	29.12	46000	-15.65	20230414	32750	18.47	20230316	51400	-24.51	20220808	30050	29.12	20221013	1.71	Y	141080	500	132 억	2776261	N	N	42241	N	N
75	20230619	090654	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38600	-650	5	-1.66	474039300	12244	5.35	39200	39200	38550	51000	27500	39250	38715.22	10.48	610	-8756	40550	39900	39250	38600	37950	40225	38925	132	11750	500	29040	50	1	26489964	10225	-23.39	4.86	12	0.05	-1650.00	7937.00	51400	20220808	-24.90	30050	20221013	28.45	46000	-16.09	20230414	32750	17.86	20230316	51400	-24.90	20220808	30050	28.45	20221013	1.71	Y	141080	500	132 억	2776261	N	N	42241	N	N
76	20230616	160632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39250	950	2	2.48	8969568900	228050	106.01	38600	39900	38600	49750	26850	38300	39331.70	10.38	0	22950	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10397	-23.79	4.95	12	0.86	-1650.00	7937.00	51400	20220808	-23.64	30050	20221013	30.62	46000	-14.67	20230414	32750	19.85	20230316	51400	-23.64	20220808	30050	30.62	20221013	1.70	Y	141080	500	132 억	2748571	N	N	42241	N	N
77	20230616	151007	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38900	600	2	1.57	7304402850	185565	86.26	38600	39900	38600	49750	26850	38300	39363.04	10.38	0	20523	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10305	-23.58	4.90	12	0.70	-1650.00	7937.00	51400	20220808	-24.32	30050	20221013	29.45	46000	-15.43	20230414	32750	18.78	20230316	51400	-24.32	20220808	30050	29.45	20221013	1.70	Y	141080	500	132 억	2748571	N	N	55296	N	N
78	20230616	141038	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39000	700	2	1.83	6422799800	163022	75.78	38600	39900	38600	49750	26850	38300	39398.36	10.38	0	21250	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10331	-23.64	4.91	12	0.62	-1650.00	7937.00	51400	20220808	-24.12	30050	20221013	29.78	46000	-15.22	20230414	32750	19.08	20230316	51400	-24.12	20220808	30050	29.78	20221013	1.70	Y	141080	500	132 억	2748571	N	N	55296	N	N
79	20230616	130941	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39300	1000	2	2.61	5583980250	141606	65.83	38600	39900	38600	49750	26850	38300	39433.22	10.38	0	26585	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10411	-23.82	4.95	12	0.53	-1650.00	7937.00	51400	20220808	-23.54	30050	20221013	30.78	46000	-14.57	20230414	32750	20.00	20230316	51400	-23.54	20220808	30050	30.78	20221013	1.70	Y	141080	500	132 억	2748571	N	N	55296	N	N
80	20230616	120639	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39600	1300	2	3.39	5007914650	126997	59.04	38600	39900	38600	49750	26850	38300	39433.33	10.38	0	28677	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10490	-24.00	4.99	12	0.48	-1650.00	7937.00	51400	20220808	-22.96	30050	20221013	31.78	46000	-13.91	20230414	32750	20.92	20230316	51400	-22.96	20220808	30050	31.78	20221013	1.70	Y	141080	500	132 억	2748571	N	N	55296	N	N
81	20230616	110548	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39800	1500	2	3.92	4050580650	102879	47.82	38600	39800	38600	49750	26850	38300	39372.28	10.38	0	22823	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10543	-24.12	5.01	12	0.39	-1650.00	7937.00	51400	20220808	-22.57	30050	20221013	32.45	46000	-13.48	20230414	32750	21.53	20230316	51400	-22.57	20220808	30050	32.45	20221013	1.70	Y	141080	500	132 억	2748571	N	N	55296	N	N
82	20230616	100512	57	100.00	KSQ150	기타서비스	N	N	N	N	N	39400	1100	2	2.87	2812616750	71552	33.26	38600	39700	38600	49750	26850	38300	39308.71	10.38	0	13429	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10437	-23.88	4.96	12	0.27	-1650.00	7937.00	51400	20220808	-23.35	30050	20221013	31.11	46000	-14.35	20230414	32750	20.31	20230316	51400	-23.35	20220808	30050	31.11	20221013	1.70	Y	141080	500	132 억	2748571	N	N	55296	N	N
83	20230616	090426	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38900	600	2	1.57	395487950	10177	4.73	38600	39050	38600	49750	26850	38300	38860.96	10.38	0	7217	39600	38950	38550	37900	37500	38750	37700	132	11450	500	28340	50	1	26489964	10305	-23.58	4.90	12	0.04	-1650.00	7937.00	51400	20220808	-24.32	30050	20221013	29.45	46000	-15.43	20230414	32750	18.78	20230316	51400	-24.32	20220808	30050	29.45	20221013	1.70	Y	141080	500	132 억	2748571	N	N	55296	N	N
84	20230615	150647	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38250	-500	5	-1.29	7216850400	187575	121.64	38750	39200	38150	50300	27150	38750	38474.48	10.39	0	-10759	40383	39566	39083	38266	37783	39325	38025	132	11575	500	28670	50	1	26489964	10132	-23.18	4.82	12	0.71	-1650.00	7937.00	51400	20220808	-25.58	30050	20221013	27.29	46000	-16.85	20230414	32750	16.79	20230316	51400	-25.58	20220808	30050	27.29	20221013	1.65	Y	141080	500	132 억	2751131	N	N	35255	N	N
85	20230615	141059	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38300	-450	5	-1.16	5705497450	148206	96.11	38750	39200	38150	50300	27150	38750	38497.07	10.39	0	-18067	40383	39566	39083	38266	37783	39325	38025	132	11575	500	28670	50	1	26489964	10146	-23.21	4.83	12	0.56	-1650.00	7937.00	51400	20220808	-25.49	30050	20221013	27.45	46000	-16.74	20230414	32750	16.95	20230316	51400	-25.49	20220808	30050	27.45	20221013	1.65	Y	141080	500	132 억	2751131	N	N	35255	N	N
86	20230615	130705	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38450	-300	5	-0.77	4928034050	127952	82.98	38750	39200	38150	50300	27150	38750	38514.71	10.39	0	-18901	40383	39566	39083	38266	37783	39325	38025	132	11575	500	28670	50	1	26489964	10185	-23.30	4.84	12	0.48	-1650.00	7937.00	51400	20220808	-25.19	30050	20221013	27.95	46000	-16.41	20230414	32750	17.40	20230316	51400	-25.19	20220808	30050	27.95	20221013	1.65	Y	141080	500	132 억	2751131	N	N	35255	N	N
87	20230615	120632	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38650	-100	5	-0.26	4315444500	112071	72.68	38750	39200	38150	50300	27150	38750	38506.34	10.39	0	-20071	40383	39566	39083	38266	37783	39325	38025	132	11575	500	28670	50	1	26489964	10238	-23.42	4.87	12	0.42	-1650.00	7937.00	51400	20220808	-24.81	30050	20221013	28.62	46000	-15.98	20230414	32750	18.02	20230316	51400	-24.81	20220808	30050	28.62	20221013	1.65	Y	141080	500	132 억	2751131	N	N	35255	N	N
88	20230615	110625	57	100.00	KSQ150	기타서비스	N	N	N	N	N	38250	-500	5	-1.29	3582652050	92952	60.28	38750	39200	38150	50300	27150	38750	38543.03	10.39	0	-22747	40383	39566	39083	38266	37783	39325	38025	132	11575	500	28670	50	1	26489964	10132	-23.18	4.82	12	0.35	-1650.00	7937.00	51400	20220808	-25.58	30050	20221013	27.29	46000	-16.85	20230414	32750	16.79	20230316	51400	-25.58	20220808	30050	27.29	20221013	1.65	Y	141080	500	132 억	2751131	N	N	35255	N	N
89	20230611	184854	57	100.00	KSQ150	기타서비스	N	N	N	N	N	40750	300	2	0.74	6653397250	162286	96.57	40700	41500	40300	52500	28350	40450	40998.95	10.38	-9437	-13018	40883	40666	40333	40116	39783	40775	40225	132	12075	500	29930	50	1	26489964	10795	-24.70	5.13	12	0.61	-1650.00	7937.00	51400	20220808	-20.72	30050	20221013	35.61	46000	-11.41	20230414	32750	24.43	20230316	51400	-20.72	20220808	30050	35.61	20221013	1.70	Y	141080	500	132 억	2748796	N	N	24757	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History