KissMeData/084990/price/prices-20230601.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

39 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	160624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6560	30	2	0.46	927039500	143191	141.18	6530	6580	6320	8480	4580	6530	6474.14	9.65	0	2271	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2729	-5.68	1.21	12	0.34	-1155.00	5427.00	22450	20220629	-70.78	6310	20230623	3.96	12940	-49.30	20230206	6310	3.96	20230623	21700	-69.77	20220630	6310	3.96	20230623	0.36	Y	084990	500	207 억	4013689	N	N	15643	N	N
3	20230630	150628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6550	20	2	0.31	874952450	135256	133.36	6530	6570	6320	8480	4580	6530	6468.86	9.65	0	2583	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2725	-5.67	1.21	12	0.33	-1155.00	5427.00	22450	20220629	-70.82	6310	20230623	3.80	12940	-49.38	20230206	6310	3.80	20230623	21700	-69.82	20220630	6310	3.80	20230623	0.36	Y	084990	500	207 억	4013689	N	N	14888	N	N
4	20230630	140626	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6520	-10	5	-0.15	709973180	110026	108.48	6530	6560	6320	8480	4580	6530	6452.78	9.65	0	1636	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2712	-5.65	1.20	12	0.26	-1155.00	5427.00	22450	20220629	-70.96	6310	20230623	3.33	12940	-49.61	20230206	6310	3.33	20230623	21700	-69.95	20220630	6310	3.33	20230623	0.36	Y	084990	500	207 억	4013689	N	N	14888	N	N
5	20230630	130628	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6460	-70	5	-1.07	568686620	88211	86.97	6530	6560	6320	8480	4580	6530	6446.89	9.65	0	1881	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2687	-5.59	1.19	12	0.21	-1155.00	5427.00	22450	20220629	-71.22	6310	20230623	2.38	12940	-50.08	20230206	6310	2.38	20230623	21700	-70.23	20220630	6310	2.38	20230623	0.36	Y	084990	500	207 억	4013689	N	N	14888	N	N
6	20230630	120624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6510	-20	5	-0.31	482892000	74915	73.86	6530	6560	6320	8480	4580	6530	6445.87	9.65	0	700	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2708	-5.64	1.20	12	0.18	-1155.00	5427.00	22450	20220629	-71.00	6310	20230623	3.17	12940	-49.69	20230206	6310	3.17	20230623	21700	-70.00	20220630	6310	3.17	20230623	0.36	Y	084990	500	207 억	4013689	N	N	14888	N	N
7	20230630	110627	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6490	-40	5	-0.61	336026940	52338	51.60	6530	6530	6320	8480	4580	6530	6420.32	9.65	0	718	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2700	-5.62	1.20	12	0.13	-1155.00	5427.00	22450	20220629	-71.09	6310	20230623	2.85	12940	-49.85	20230206	6310	2.85	20230623	21700	-70.09	20220630	6310	2.85	20230623	0.36	Y	084990	500	207 억	4013689	N	N	14888	N	N
8	20230630	100626	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6490	-40	5	-0.61	194926900	30490	30.06	6530	6530	6320	8480	4580	6530	6393.14	9.65	0	-4867	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2700	-5.62	1.20	12	0.07	-1155.00	5427.00	22450	20220629	-71.09	6310	20230623	2.85	12940	-49.85	20230206	6310	2.85	20230623	21700	-70.09	20220630	6310	2.85	20230623	0.36	Y	084990	500	207 억	4013689	N	N	14888	N	N
9	20230630	090627	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6420	-110	5	-1.68	23838580	3687	3.64	6530	6530	6420	8480	4580	6530	6465.58	9.65	0	549	6836	6682	6566	6412	6296	6625	6355	208	1950	500	4440	10	1	41596529	2670	-5.56	1.18	12	0.01	-1155.00	5427.00	22450	20220629	-71.40	6310	20230623	1.74	12940	-50.39	20230206	6310	1.74	20230623	21700	-70.41	20220630	6310	1.74	20230623	0.36	Y	084990	500	207 억	4013689	N	N	14888	N	N
10	20230629	160627	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6530	-60	5	-0.91	653020070	100021	84.28	6670	6720	6450	8560	4620	6590	6528.83	9.65	0	-667	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2716	-5.65	1.20	12	0.24	-1155.00	5427.00	25900	20220628	-74.79	6310	20230623	3.49	12940	-49.54	20230206	6310	3.49	20230623	22450	-70.91	20220629	6310	3.49	20230623	0.35	Y	084990	500	207 억	4015473	N	N	14888	N	N
11	20230629	150624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6460	-130	5	-1.97	619054240	94812	79.89	6670	6720	6450	8560	4620	6590	6529.28	9.65	0	59	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2687	-5.59	1.19	12	0.23	-1155.00	5427.00	25900	20220628	-75.06	6310	20230623	2.38	12940	-50.08	20230206	6310	2.38	20230623	22450	-71.22	20220629	6310	2.38	20230623	0.35	Y	084990	500	207 억	4015473	N	N	28773	N	N
12	20230629	140622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6500	-90	5	-1.37	497644610	76031	64.06	6670	6720	6470	8560	4620	6590	6545.29	9.65	0	-6478	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2704	-5.63	1.20	12	0.18	-1155.00	5427.00	25900	20220628	-74.90	6310	20230623	3.01	12940	-49.77	20230206	6310	3.01	20230623	22450	-71.05	20220629	6310	3.01	20230623	0.35	Y	084990	500	207 억	4015473	N	N	28773	N	N
13	20230629	130623	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6510	-80	5	-1.21	446213970	68118	57.39	6670	6720	6470	8560	4620	6590	6550.60	9.65	0	-7644	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2708	-5.64	1.20	12	0.16	-1155.00	5427.00	25900	20220628	-74.86	6310	20230623	3.17	12940	-49.69	20230206	6310	3.17	20230623	22450	-71.00	20220629	6310	3.17	20230623	0.35	Y	084990	500	207 억	4015473	N	N	28773	N	N
14	20230629	120624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6510	-80	5	-1.21	377951530	57622	48.55	6670	6720	6500	8560	4620	6590	6559.15	9.65	0	-3146	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2708	-5.64	1.20	12	0.14	-1155.00	5427.00	25900	20220628	-74.86	6310	20230623	3.17	12940	-49.69	20230206	6310	3.17	20230623	22450	-71.00	20220629	6310	3.17	20230623	0.35	Y	084990	500	207 억	4015473	N	N	28773	N	N
15	20230629	110625	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6530	-60	5	-0.91	292855760	44562	37.55	6670	6720	6500	8560	4620	6590	6571.87	9.65	0	308	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2716	-5.65	1.20	12	0.11	-1155.00	5427.00	25900	20220628	-74.79	6310	20230623	3.49	12940	-49.54	20230206	6310	3.49	20230623	22450	-70.91	20220629	6310	3.49	20230623	0.35	Y	084990	500	207 억	4015473	N	N	28773	N	N
16	20230629	100626	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6610	20	2	0.30	200705370	30497	25.70	6670	6720	6500	8560	4620	6590	6581.15	9.65	0	779	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2750	-5.72	1.22	12	0.07	-1155.00	5427.00	25900	20220628	-74.48	6310	20230623	4.75	12940	-48.92	20230206	6310	4.75	20230623	22450	-70.56	20220629	6310	4.75	20230623	0.35	Y	084990	500	207 억	4015473	N	N	28773	N	N
17	20230629	090609	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6550	-40	5	-0.61	34261190	5184	4.37	6670	6720	6530	8560	4620	6590	6609.03	9.65	0	-796	6876	6732	6616	6472	6356	6675	6415	208	1970	500	4480	10	1	41596529	2725	-5.67	1.21	12	0.01	-1155.00	5427.00	25900	20220628	-74.71	6310	20230623	3.80	12940	-49.38	20230206	6310	3.80	20230623	22450	-70.82	20220629	6310	3.80	20230623	0.35	Y	084990	500	207 억	4015473	N	N	28773	N	N
18	20230628	160616	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6590	-10	5	-0.15	780824270	118240	92.57	6600	6760	6500	8580	4620	6600	6603.73	9.68	0	-3587	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2741	-5.71	1.21	12	0.28	-1155.00	5427.00	26200	20220627	-74.85	6310	20230623	4.44	12940	-49.07	20230206	6310	4.44	20230623	25900	-74.56	20220628	6310	4.44	20230623	0.38	Y	084990	500	207 억	4027218	N	N	28773	N	N
19	20230628	150622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6540	-60	5	-0.91	726284790	109929	86.06	6600	6760	6500	8580	4620	6600	6606.85	9.68	0	-587	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2720	-5.66	1.21	12	0.26	-1155.00	5427.00	26200	20220627	-75.04	6310	20230623	3.65	12940	-49.46	20230206	6310	3.65	20230623	25900	-74.75	20220628	6310	3.65	20230623	0.38	Y	084990	500	207 억	4027218	N	N	18370	N	N
20	20230628	140619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6580	-20	5	-0.30	673363070	101863	79.74	6600	6760	6500	8580	4620	6600	6610.48	9.68	0	-479	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2737	-5.70	1.21	12	0.24	-1155.00	5427.00	26200	20220627	-74.89	6310	20230623	4.28	12940	-49.15	20230206	6310	4.28	20230623	25900	-74.59	20220628	6310	4.28	20230623	0.38	Y	084990	500	207 억	4027218	N	N	18370	N	N
21	20230628	130620	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6570	-30	5	-0.45	599265870	90596	70.92	6600	6760	6500	8580	4620	6600	6614.71	9.68	0	3206	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2733	-5.69	1.21	12	0.22	-1155.00	5427.00	26200	20220627	-74.92	6310	20230623	4.12	12940	-49.23	20230206	6310	4.12	20230623	25900	-74.63	20220628	6310	4.12	20230623	0.38	Y	084990	500	207 억	4027218	N	N	18370	N	N
22	20230628	120611	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6600	0	3	0.00	526923010	79589	62.31	6600	6760	6500	8580	4620	6600	6620.55	9.68	0	2471	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2745	-5.71	1.22	12	0.19	-1155.00	5427.00	26200	20220627	-74.81	6310	20230623	4.60	12940	-49.00	20230206	6310	4.60	20230623	25900	-74.52	20220628	6310	4.60	20230623	0.38	Y	084990	500	207 억	4027218	N	N	18370	N	N
23	20230628	110624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6600	0	3	0.00	449683860	67829	53.10	6600	6760	6500	8580	4620	6600	6629.67	9.68	0	2200	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2745	-5.71	1.22	12	0.16	-1155.00	5427.00	26200	20220627	-74.81	6310	20230623	4.60	12940	-49.00	20230206	6310	4.60	20230623	25900	-74.52	20220628	6310	4.60	20230623	0.38	Y	084990	500	207 억	4027218	N	N	18370	N	N
24	20230628	100624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6700	100	2	1.52	193142250	28875	22.61	6600	6760	6600	8580	4620	6600	6688.91	9.68	0	1245	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2787	-5.80	1.23	12	0.07	-1155.00	5427.00	26200	20220627	-74.43	6310	20230623	6.18	12940	-48.22	20230206	6310	6.18	20230623	25900	-74.13	20220628	6310	6.18	20230623	0.38	Y	084990	500	207 억	4027218	N	N	18370	N	N
25	20230628	090621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6680	80	2	1.21	33789960	5080	3.98	6600	6690	6600	8580	4620	6600	6651.57	9.68	0	1388	7006	6802	6676	6472	6346	6740	6410	208	1980	500	4480	10	1	41596529	2779	-5.78	1.23	12	0.01	-1155.00	5427.00	26200	20220627	-74.50	6310	20230623	5.86	12940	-48.38	20230206	6310	5.86	20230623	25900	-74.21	20220628	6310	5.86	20230623	0.38	Y	084990	500	207 억	4027218	N	N	18370	N	N
26	20230627	160621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6600	-180	5	-2.65	844912890	127261	61.58	6690	6880	6550	8810	4750	6780	6639.20	9.68	0	-2941	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2745	-5.71	1.22	12	0.31	-1155.00	5427.00	26200	20220627	-74.81	6310	20230623	4.60	12940	-49.00	20230206	6310	4.60	20230623	26200	-74.81	20220627	6310	4.60	20230623	0.45	Y	084990	500	207 억	4026698	N	N	18370	N	N
27	20230627	150625	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6570	-210	5	-3.10	814283360	122609	59.33	6690	6880	6550	8810	4750	6780	6641.28	9.68	0	-2917	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2733	-5.69	1.21	12	0.29	-1155.00	5427.00	26200	20220627	-74.92	6310	20230623	4.12	12940	-49.23	20230206	6310	4.12	20230623	26200	-74.92	20220627	6310	4.12	20230623	0.45	Y	084990	500	207 억	4026698	N	N	16297	N	N
28	20230627	140632	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6580	-200	5	-2.95	673023340	101103	48.92	6690	6880	6560	8810	4750	6780	6656.79	9.68	0	1062	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2737	-5.70	1.21	12	0.24	-1155.00	5427.00	26200	20220627	-74.89	6310	20230623	4.28	12940	-49.15	20230206	6310	4.28	20230623	26200	-74.89	20220627	6310	4.28	20230623	0.45	Y	084990	500	207 억	4026698	N	N	16297	N	N
29	20230627	130630	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6650	-130	5	-1.92	511734550	76645	37.09	6690	6880	6600	8810	4750	6780	6676.66	9.68	0	9601	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2766	-5.76	1.23	12	0.18	-1155.00	5427.00	26200	20220627	-74.62	6310	20230623	5.39	12940	-48.61	20230206	6310	5.39	20230623	26200	-74.62	20220627	6310	5.39	20230623	0.45	Y	084990	500	207 억	4026698	N	N	16297	N	N
30	20230627	120632	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6670	-110	5	-1.62	438726690	65642	31.76	6690	6880	6620	8810	4750	6780	6683.60	9.68	0	10603	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2774	-5.77	1.23	12	0.16	-1155.00	5427.00	26200	20220627	-74.54	6310	20230623	5.71	12940	-48.45	20230206	6310	5.71	20230623	26200	-74.54	20220627	6310	5.71	20230623	0.45	Y	084990	500	207 억	4026698	N	N	16297	N	N
31	20230627	110635	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6700	-80	5	-1.18	388884560	58165	28.15	6690	6880	6620	8810	4750	6780	6685.86	9.68	0	12604	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2787	-5.80	1.23	12	0.14	-1155.00	5427.00	26200	20220627	-74.43	6310	20230623	6.18	12940	-48.22	20230206	6310	6.18	20230623	26200	-74.43	20220627	6310	6.18	20230623	0.45	Y	084990	500	207 억	4026698	N	N	16297	N	N
32	20230627	100618	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6660	-120	5	-1.77	273483620	40861	19.77	6690	6880	6620	8810	4750	6780	6692.99	9.68	0	10893	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2770	-5.77	1.23	12	0.10	-1155.00	5427.00	26200	20220627	-74.58	6310	20230623	5.55	12940	-48.53	20230206	6310	5.55	20230623	26200	-74.58	20220627	6310	5.55	20230623	0.45	Y	084990	500	207 억	4026698	N	N	16297	N	N
33	20230627	090622	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6770	-10	5	-0.15	57113570	8467	4.10	6690	6880	6680	8810	4750	6780	6745.36	9.68	0	1663	7180	6980	6680	6480	6180	7080	6580	208	2030	500	4610	10	1	41596529	2816	-5.86	1.25	12	0.02	-1155.00	5427.00	26200	20220627	-74.16	6310	20230623	7.29	12940	-47.68	20230206	6310	7.29	20230623	26200	-74.16	20220627	6310	7.29	20230623	0.45	Y	084990	500	207 억	4026698	N	N	16297	N	N
34	20230626	160619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6780	320	2	4.95	1379866550	206407	70.98	6380	6880	6380	8390	4530	6460	6685.14	9.62	0	25518	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2820	-5.87	1.25	12	0.50	-1155.00	5427.00	26200	20220627	-74.12	6310	20230623	7.45	12940	-47.60	20230206	6310	7.45	20230623	26200	-74.12	20220627	6310	7.45	20230623	0.46	Y	084990	500	207 억	4000624	N	N	16297	N	N
35	20230626	150623	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6810	350	2	5.42	1329046220	198921	68.40	6380	6880	6380	8390	4530	6460	6681.28	9.62	0	21083	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2833	-5.90	1.25	12	0.48	-1155.00	5427.00	26200	20220627	-74.01	6310	20230623	7.92	12940	-47.37	20230206	6310	7.92	20230623	26200	-74.01	20220627	6310	7.92	20230623	0.46	Y	084990	500	207 억	4000624	N	N	32891	N	N
36	20230626	140624	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6750	290	2	4.49	1125905850	169078	58.14	6380	6800	6380	8390	4530	6460	6659.09	9.62	0	17953	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2808	-5.84	1.24	12	0.41	-1155.00	5427.00	26200	20220627	-74.24	6310	20230623	6.97	12940	-47.84	20230206	6310	6.97	20230623	26200	-74.24	20220627	6310	6.97	20230623	0.46	Y	084990	500	207 억	4000624	N	N	32891	N	N
37	20230626	130620	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6700	240	2	3.72	922582530	138910	47.77	6380	6800	6380	8390	4530	6460	6641.58	9.62	0	19968	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2787	-5.80	1.23	12	0.33	-1155.00	5427.00	26200	20220627	-74.43	6310	20230623	6.18	12940	-48.22	20230206	6310	6.18	20230623	26200	-74.43	20220627	6310	6.18	20230623	0.46	Y	084990	500	207 억	4000624	N	N	32891	N	N
38	20230626	120620	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6710	250	2	3.87	844218600	127163	43.73	6380	6800	6380	8390	4530	6460	6638.87	9.62	0	22140	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2791	-5.81	1.24	12	0.31	-1155.00	5427.00	26200	20220627	-74.39	6310	20230623	6.34	12940	-48.15	20230206	6310	6.34	20230623	26200	-74.39	20220627	6310	6.34	20230623	0.46	Y	084990	500	207 억	4000624	N	N	32891	N	N
39	20230626	110619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6750	290	2	4.49	760071780	114601	39.41	6380	6800	6380	8390	4530	6460	6632.33	9.62	0	19293	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2808	-5.84	1.24	12	0.28	-1155.00	5427.00	26200	20220627	-74.24	6310	20230623	6.97	12940	-47.84	20230206	6310	6.97	20230623	26200	-74.24	20220627	6310	6.97	20230623	0.46	Y	084990	500	207 억	4000624	N	N	32891	N	N
40	20230626	100619	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6690	230	2	3.56	555930440	84282	28.98	6380	6800	6380	8390	4530	6460	6596.08	9.62	0	10051	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2783	-5.79	1.23	12	0.20	-1155.00	5427.00	26200	20220627	-74.47	6310	20230623	6.02	12940	-48.30	20230206	6310	6.02	20230623	26200	-74.47	20220627	6310	6.02	20230623	0.46	Y	084990	500	207 억	4000624	N	N	32891	N	N
41	20230626	090621	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6480	20	2	0.31	87237310	13534	4.65	6380	6530	6380	8390	4530	6460	6445.79	9.62	0	1519	6826	6642	6476	6292	6126	6560	6210	208	1930	500	4390	10	1	41596529	2695	-5.61	1.19	12	0.03	-1155.00	5427.00	26200	20220627	-75.27	6310	20230623	2.69	12940	-49.92	20230206	6310	2.69	20230623	26200	-75.27	20220627	6310	2.69	20230623	0.46	Y	084990	500	207 억	4000624	N	N	32891	N	N
42	20230623	171538	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6460	-170	5	-2.56	1877762290	290285	189.60	6640	6660	6310	8610	4650	6630	6468.75	9.39	752	89733	6883	6756	6683	6556	6483	6720	6520	208	1980	500	4500	10	1	41596529	2687	-5.59	1.19	12	0.70	-1155.00	5427.00	26200	20220627	-75.34	6310	20230623	2.38	12940	-50.08	20230206	6310	2.38	20230623	26200	-75.34	20220627	6310	2.38	20230623	0.45	Y	084990	500	207 억	3907442	N	N	32891	N	N
43	20230623	140515	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6440	-190	5	-2.87	1590033620	245629	160.44	6640	6660	6310	8610	4650	6630	6473.31	9.39	752	80508	6883	6756	6683	6556	6483	6720	6520	208	1980	500	4500	10	1	41596529	2679	-5.58	1.19	12	0.59	-1155.00	5427.00	26200	20220627	-75.42	6310	20230623	2.06	12940	-50.23	20230206	6310	2.06	20230623	26200	-75.42	20220627	6310	2.06	20230623	0.45	Y	084990	500	207 억	3907442	N	N	21513	N	N
44	20230622	160142	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6630	-170	5	-2.50	1016891760	151979	76.79	6650	6810	6610	8840	4760	6800	6691.66	9.43	0	-14941	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2758	-5.74	1.22	12	0.37	-1155.00	5427.00	26200	20220627	-74.69	6610	20230622	0.30	12940	-48.76	20230206	6610	0.30	20230622	26200	-74.69	20220627	6610	0.30	20230622	0.41	Y	084990	500	207 억	3922782	N	N	21513	N	N
45	20230622	150804	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6640	-160	5	-2.35	925295380	138158	69.81	6650	6810	6630	8840	4760	6800	6697.37	9.43	0	-14488	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2762	-5.75	1.22	12	0.33	-1155.00	5427.00	26200	20220627	-74.66	6630	20230622	0.15	12940	-48.69	20230206	6630	0.15	20230622	26200	-74.66	20220627	6630	0.15	20230622	0.41	Y	084990	500	207 억	3922782	N	N	50502	N	N
46	20230622	140301	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6680	-120	5	-1.76	751482270	112007	56.59	6650	6810	6630	8840	4760	6800	6709.24	9.43	0	-5050	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2779	-5.78	1.23	12	0.27	-1155.00	5427.00	26200	20220627	-74.50	6630	20230622	0.75	12940	-48.38	20230206	6630	0.75	20230622	26200	-74.50	20220627	6630	0.75	20230622	0.41	Y	084990	500	207 억	3922782	N	N	50502	N	N
47	20230622	130328	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6700	-100	5	-1.47	571210450	84950	42.92	6650	6810	6650	8840	4760	6800	6724.08	9.43	0	3179	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2787	-5.80	1.23	12	0.20	-1155.00	5427.00	26200	20220627	-74.43	6650	20230622	0.75	12940	-48.22	20230206	6650	0.75	20230622	26200	-74.43	20220627	6650	0.75	20230622	0.41	Y	084990	500	207 억	3922782	N	N	50502	N	N
48	20230622	120919	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6750	-50	5	-0.74	419716650	62352	31.50	6650	6810	6650	8840	4760	6800	6731.41	9.43	0	4470	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2808	-5.84	1.24	12	0.15	-1155.00	5427.00	26200	20220627	-74.24	6650	20230622	1.50	12940	-47.84	20230206	6650	1.50	20230622	26200	-74.24	20220627	6650	1.50	20230622	0.41	Y	084990	500	207 억	3922782	N	N	50502	N	N
49	20230622	110258	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6740	-60	5	-0.88	341344340	50749	25.64	6650	6810	6650	8840	4760	6800	6726.13	9.43	0	6590	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2804	-5.84	1.24	12	0.12	-1155.00	5427.00	26200	20220627	-74.27	6650	20230622	1.35	12940	-47.91	20230206	6650	1.35	20230622	26200	-74.27	20220627	6650	1.35	20230622	0.41	Y	084990	500	207 억	3922782	N	N	50502	N	N
50	20230622	100516	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6730	-70	5	-1.03	264961710	39401	19.91	6650	6810	6650	8840	4760	6800	6724.75	9.43	0	8632	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2799	-5.83	1.24	12	0.09	-1155.00	5427.00	26200	20220627	-74.31	6650	20230622	1.20	12940	-47.99	20230206	6650	1.20	20230622	26200	-74.31	20220627	6650	1.20	20230622	0.41	Y	084990	500	207 억	3922782	N	N	50502	N	N
51	20230622	090816	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6700	-100	5	-1.47	98512850	14719	7.44	6650	6760	6650	8840	4760	6800	6692.90	9.43	0	674	7286	7042	6896	6652	6506	6970	6580	208	2040	500	4620	10	1	41596529	2787	-5.80	1.23	12	0.04	-1155.00	5427.00	26200	20220627	-74.43	6650	20230622	0.75	12940	-48.22	20230206	6650	0.75	20230622	26200	-74.43	20220627	6650	0.75	20230622	0.41	Y	084990	500	207 억	3922782	N	N	50502	N	N
52	20230621	161015	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6800	-230	5	-3.27	1349117310	196934	85.60	6950	7140	6750	9130	4930	7030	6850.66	9.49	940	-37264	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2829	-5.89	1.25	12	0.47	-1155.00	5427.00	26200	20220627	-74.05	6750	20230621	0.74	12940	-47.45	20230206	6750	0.74	20230621	26200	-74.05	20220627	6750	0.74	20230621	0.39	Y	084990	500	207 억	3947583	N	N	50502	N	N
53	20230621	150403	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6770	-260	5	-3.70	1214996150	177129	76.99	6950	7140	6770	9130	4930	7030	6859.39	9.49	940	-37719	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2816	-5.86	1.25	12	0.43	-1155.00	5427.00	26200	20220627	-74.16	6770	20230621	0.00	12940	-47.68	20230206	6770	0.00	20230621	26200	-74.16	20220627	6770	0.00	20230621	0.39	Y	084990	500	207 억	3947583	N	N	42821	N	N
54	20230621	140933	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6810	-220	5	-3.13	1058759010	154133	67.00	6950	7140	6770	9130	4930	7030	6869.13	9.49	940	-33326	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2833	-5.90	1.25	12	0.37	-1155.00	5427.00	26200	20220627	-74.01	6770	20230621	0.59	12940	-47.37	20230206	6770	0.59	20230621	26200	-74.01	20220627	6770	0.59	20230621	0.39	Y	084990	500	207 억	3947583	N	N	42821	N	N
55	20230621	130655	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6850	-180	5	-2.56	853059170	123958	53.88	6950	7140	6770	9130	4930	7030	6881.84	9.49	940	-23876	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2849	-5.93	1.26	12	0.30	-1155.00	5427.00	26200	20220627	-73.85	6770	20230621	1.18	12940	-47.06	20230206	6770	1.18	20230621	26200	-73.85	20220627	6770	1.18	20230621	0.39	Y	084990	500	207 억	3947583	N	N	42821	N	N
56	20230621	120107	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6840	-190	5	-2.70	778388640	113059	49.14	6950	7140	6770	9130	4930	7030	6884.80	9.49	940	-18521	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2845	-5.92	1.26	12	0.27	-1155.00	5427.00	26200	20220627	-73.89	6770	20230621	1.03	12940	-47.14	20230206	6770	1.03	20230621	26200	-73.89	20220627	6770	1.03	20230621	0.39	Y	084990	500	207 억	3947583	N	N	42821	N	N
57	20230621	110903	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6860	-170	5	-2.42	675515570	98032	42.61	6950	7140	6770	9130	4930	7030	6890.77	9.49	940	-15858	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2854	-5.94	1.26	12	0.24	-1155.00	5427.00	26200	20220627	-73.82	6770	20230621	1.33	12940	-46.99	20230206	6770	1.33	20230621	26200	-73.82	20220627	6770	1.33	20230621	0.39	Y	084990	500	207 억	3947583	N	N	42821	N	N
58	20230621	100657	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	6900	-130	5	-1.85	316759230	45468	19.76	6950	7140	6890	9130	4930	7030	6966.64	9.49	940	-14018	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2870	-5.97	1.27	12	0.11	-1155.00	5427.00	26200	20220627	-73.66	6890	20230621	0.15	12940	-46.68	20230206	6890	0.15	20230621	26200	-73.66	20220627	6890	0.15	20230621	0.39	Y	084990	500	207 억	3947583	N	N	42821	N	N
59	20230621	091034	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7090	60	2	0.85	64775700	9215	4.01	6950	7140	6950	9130	4930	7030	7029.38	9.49	940	11	7276	7152	7036	6912	6796	7095	6855	208	2100	500	4780	10	1	41596529	2949	-6.14	1.31	12	0.02	-1155.00	5427.00	26200	20220627	-72.94	6910	20230615	2.60	12940	-45.21	20230206	6910	2.60	20230615	26200	-72.94	20220627	6910	2.60	20230615	0.39	Y	084990	500	207 억	3947583	N	N	42821	N	N
60	20230620	160242	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7030	-130	5	-1.82	1608837040	229623	170.29	7060	7160	6920	9300	5020	7160	7006.40	9.44	-61950	16314	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2924	-6.09	1.30	12	0.55	-1155.00	5427.00	26200	20220627	-73.17	6910	20230615	1.74	12940	-45.67	20230206	6910	1.74	20230615	26200	-73.17	20220627	6910	1.74	20230615	0.43	Y	084990	500	207 억	3928782	N	N	42821	N	N
61	20230620	150713	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7000	-160	5	-2.23	1542027550	220113	163.24	7060	7160	6920	9300	5020	7160	7005.62	9.44	-61950	10795	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2912	-6.06	1.29	12	0.53	-1155.00	5427.00	26200	20220627	-73.28	6910	20230615	1.30	12940	-45.90	20230206	6910	1.30	20230615	26200	-73.28	20220627	6910	1.30	20230615	0.43	Y	084990	500	207 억	3928782	N	N	37735	N	N
62	20230620	140239	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6960	-200	5	-2.79	1280464520	182701	135.49	7060	7160	6920	9300	5020	7160	7008.52	9.44	-61950	-3277	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2895	-6.03	1.28	12	0.44	-1155.00	5427.00	26200	20220627	-73.44	6910	20230615	0.72	12940	-46.21	20230206	6910	0.72	20230615	26200	-73.44	20220627	6910	0.72	20230615	0.43	Y	084990	500	207 억	3928782	N	N	37735	N	N
63	20230620	130315	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6980	-180	5	-2.51	1046604340	149206	110.65	7060	7160	6920	9300	5020	7160	7014.49	9.44	-61950	-19089	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2903	-6.04	1.29	12	0.36	-1155.00	5427.00	26200	20220627	-73.36	6910	20230615	1.01	12940	-46.06	20230206	6910	1.01	20230615	26200	-73.36	20220627	6910	1.01	20230615	0.43	Y	084990	500	207 억	3928782	N	N	37735	N	N
64	20230620	121000	57	100.00	KSQ150		기타서비스	N	N	N	N	N	6980	-180	5	-2.51	839569960	119418	88.56	7060	7160	6950	9300	5020	7160	7030.51	9.44	-61950	-21642	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2903	-6.04	1.29	12	0.29	-1155.00	5427.00	26200	20220627	-73.36	6910	20230615	1.01	12940	-46.06	20230206	6910	1.01	20230615	26200	-73.36	20220627	6910	1.01	20230615	0.43	Y	084990	500	207 억	3928782	N	N	37735	N	N
65	20230620	110324	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7010	-150	5	-2.09	584915700	82947	61.51	7060	7160	6990	9300	5020	7160	7051.68	9.44	-61950	-12011	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2916	-6.07	1.29	12	0.20	-1155.00	5427.00	26200	20220627	-73.24	6910	20230615	1.45	12940	-45.83	20230206	6910	1.45	20230615	26200	-73.24	20220627	6910	1.45	20230615	0.43	Y	084990	500	207 억	3928782	N	N	37735	N	N
66	20230620	100852	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7040	-120	5	-1.68	293913160	41499	30.78	7060	7160	7040	9300	5020	7160	7082.42	9.44	-61950	-2446	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2928	-6.10	1.30	12	0.10	-1155.00	5427.00	26200	20220627	-73.13	6910	20230615	1.88	12940	-45.60	20230206	6910	1.88	20230615	26200	-73.13	20220627	6910	1.88	20230615	0.43	Y	084990	500	207 억	3928782	N	N	37735	N	N
67	20230620	090301	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7140	-20	5	-0.28	46811130	6611	4.90	7060	7160	7060	9300	5020	7160	7080.79	9.44	-61950	2117	7486	7322	7226	7062	6966	7275	7015	208	2140	500	4860	10	1	41596529	2970	-6.18	1.32	12	0.02	-1155.00	5427.00	26200	20220627	-72.75	6910	20230615	3.33	12940	-44.82	20230206	6910	3.33	20230615	26200	-72.75	20220627	6910	3.33	20230615	0.43	Y	084990	500	207 억	3928782	N	N	37735	N	N
68	20230619	160946	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7160	-150	5	-2.05	967509370	134587	59.25	7240	7390	7130	9500	5120	7310	7188.81	9.47	940	-11451	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	2978	-6.20	1.32	12	0.32	-1155.00	5427.00	26200	20220627	-72.67	6910	20230615	3.62	12940	-44.67	20230206	6910	3.62	20230615	26200	-72.67	20220627	6910	3.62	20230615	0.40	Y	084990	500	207 억	3937393	N	N	37735	N	N
69	20230619	150253	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7170	-140	5	-1.92	899181060	125042	55.05	7240	7390	7130	9500	5120	7310	7191.03	9.47	940	-12631	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	2982	-6.21	1.32	12	0.30	-1155.00	5427.00	26200	20220627	-72.63	6910	20230615	3.76	12940	-44.59	20230206	6910	3.76	20230615	26200	-72.63	20220627	6910	3.76	20230615	0.40	Y	084990	500	207 억	3937393	N	N	38399	N	N
70	20230619	140333	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7180	-130	5	-1.78	812495630	112947	49.73	7240	7390	7130	9500	5120	7310	7193.60	9.47	940	-10051	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	2987	-6.22	1.32	12	0.27	-1155.00	5427.00	26200	20220627	-72.60	6910	20230615	3.91	12940	-44.51	20230206	6910	3.91	20230615	26200	-72.60	20220627	6910	3.91	20230615	0.40	Y	084990	500	207 억	3937393	N	N	38399	N	N
71	20230619	130200	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7150	-160	5	-2.19	702842580	97663	43.00	7240	7390	7130	9500	5120	7310	7196.61	9.47	940	-8126	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	2974	-6.19	1.32	12	0.23	-1155.00	5427.00	26200	20220627	-72.71	6910	20230615	3.47	12940	-44.74	20230206	6910	3.47	20230615	26200	-72.71	20220627	6910	3.47	20230615	0.40	Y	084990	500	207 억	3937393	N	N	38399	N	N
72	20230619	120218	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7170	-140	5	-1.92	600331310	83322	36.68	7240	7390	7150	9500	5120	7310	7204.96	9.47	940	-4087	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	2982	-6.21	1.32	12	0.20	-1155.00	5427.00	26200	20220627	-72.63	6910	20230615	3.76	12940	-44.59	20230206	6910	3.76	20230615	26200	-72.63	20220627	6910	3.76	20230615	0.40	Y	084990	500	207 억	3937393	N	N	38399	N	N
73	20230619	111008	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7170	-140	5	-1.92	494856020	68600	30.20	7240	7390	7160	9500	5120	7310	7213.64	9.47	940	802	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	2982	-6.21	1.32	12	0.16	-1155.00	5427.00	26200	20220627	-72.63	6910	20230615	3.76	12940	-44.59	20230206	6910	3.76	20230615	26200	-72.63	20220627	6910	3.76	20230615	0.40	Y	084990	500	207 억	3937393	N	N	38399	N	N
74	20230619	100959	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7220	-90	5	-1.23	353107290	48859	21.51	7240	7390	7180	9500	5120	7310	7227.07	9.47	940	9087	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	3003	-6.25	1.33	12	0.12	-1155.00	5427.00	26200	20220627	-72.44	6910	20230615	4.49	12940	-44.20	20230206	6910	4.49	20230615	26200	-72.44	20220627	6910	4.49	20230615	0.40	Y	084990	500	207 억	3937393	N	N	38399	N	N
75	20230619	090511	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7230	-80	5	-1.09	53571780	7381	3.25	7240	7390	7220	9500	5120	7310	7258.07	9.47	940	-1859	7623	7466	7333	7176	7043	7545	7255	208	2190	500	4970	10	1	41596529	3007	-6.26	1.33	12	0.02	-1155.00	5427.00	26200	20220627	-72.40	6910	20230615	4.63	12940	-44.13	20230206	6910	4.63	20230615	26200	-72.40	20220627	6910	4.63	20230615	0.40	Y	084990	500	207 억	3937393	N	N	38399	N	N
76	20230616	160948	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7310	160	2	2.24	1657089590	225926	63.14	7200	7490	7200	9290	5010	7150	7334.83	9.37	0	37516	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	3041	-6.33	1.35	12	0.54	-1155.00	5427.00	26200	20220627	-72.10	6910	20230615	5.79	12940	-43.51	20230206	6910	5.79	20230615	26200	-72.10	20220627	6910	5.79	20230615	0.36	Y	084990	500	207 억	3898516	N	N	38399	N	N
77	20230616	151037	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7230	80	2	1.12	1268665860	172736	48.28	7200	7490	7200	9290	5010	7150	7344.54	9.37	0	29893	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	3007	-6.26	1.33	12	0.42	-1155.00	5427.00	26200	20220627	-72.40	6910	20230615	4.63	12940	-44.13	20230206	6910	4.63	20230615	26200	-72.40	20220627	6910	4.63	20230615	0.36	Y	084990	500	207 억	3898516	N	N	67021	N	N
78	20230616	140313	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7220	70	2	0.98	1137624720	154623	43.22	7200	7490	7200	9290	5010	7150	7357.41	9.37	0	34528	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	3003	-6.25	1.33	12	0.37	-1155.00	5427.00	26200	20220627	-72.44	6910	20230615	4.49	12940	-44.20	20230206	6910	4.49	20230615	26200	-72.44	20220627	6910	4.49	20230615	0.36	Y	084990	500	207 억	3898516	N	N	67021	N	N
79	20230616	130113	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7290	140	2	1.96	993967060	134808	37.68	7200	7490	7200	9290	5010	7150	7373.21	9.37	0	40352	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	3032	-6.31	1.34	12	0.32	-1155.00	5427.00	26200	20220627	-72.18	6910	20230615	5.50	12940	-43.66	20230206	6910	5.50	20230615	26200	-72.18	20220627	6910	5.50	20230615	0.36	Y	084990	500	207 억	3898516	N	N	67021	N	N
80	20230616	120639	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7310	160	2	2.24	867108130	117443	32.82	7200	7490	7200	9290	5010	7150	7383.23	9.37	0	38640	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	3041	-6.33	1.35	12	0.28	-1155.00	5427.00	26200	20220627	-72.10	6910	20230615	5.79	12940	-43.51	20230206	6910	5.79	20230615	26200	-72.10	20220627	6910	5.79	20230615	0.36	Y	084990	500	207 억	3898516	N	N	67021	N	N
81	20230616	111010	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7370	220	2	3.08	803158850	108724	30.39	7200	7490	7200	9290	5010	7150	7387.13	9.37	0	40161	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	3066	-6.38	1.36	12	0.26	-1155.00	5427.00	26200	20220627	-71.87	6910	20230615	6.66	12940	-43.04	20230206	6910	6.66	20230615	26200	-71.87	20220627	6910	6.66	20230615	0.36	Y	084990	500	207 억	3898516	N	N	67021	N	N
82	20230616	100505	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7400	250	2	3.50	659998330	89251	24.95	7200	7490	7200	9290	5010	7150	7394.86	9.37	0	43665	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	3078	-6.41	1.36	12	0.21	-1155.00	5427.00	26200	20220627	-71.76	6910	20230615	7.09	12940	-42.81	20230206	6910	7.09	20230615	26200	-71.76	20220627	6910	7.09	20230615	0.36	Y	084990	500	207 억	3898516	N	N	67021	N	N
83	20230616	090102	57	100.00	KSQ150		기타서비스	N	N	N	N	N	7200	50	2	0.70	3573680	496	0.14	7200	7220	7200	9290	5010	7150	7205.00	9.37	0	104	8083	7616	7263	6796	6443	7440	6620	208	2140	500	4860	10	1	41596529	2995	-6.23	1.33	12	0.00	-1155.00	5427.00	26200	20220627	-72.52	6910	20230615	4.20	12940	-44.36	20230206	6910	4.20	20230615	26200	-72.52	20220627	6910	4.20	20230615	0.36	Y	084990	500	207 억	3898516	N	N	67021	N	N
84	20230615	150919	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7190	-480	5	-6.26	2491108400	338841	84.61	7670	7730	6910	9970	5370	7670	7351.85	9.33	0	11881	8143	7906	7713	7476	7283	7810	7380	208	2300	500	5210	10	1	41596529	2991	-6.23	1.32	12	0.81	-1155.00	5427.00	26200	20220627	-72.56	6910	20230615	4.05	12940	-44.44	20230206	6910	4.05	20230615	26200	-72.56	20220627	6910	4.05	20230615	0.42	Y	084990	500	207 억	3882678	N	N	58056	N	N
85	20230615	140255	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7230	-440	5	-5.74	2004570960	271210	67.72	7670	7730	6910	9970	5370	7670	7391.21	9.33	0	13689	8143	7906	7713	7476	7283	7810	7380	208	2300	500	5210	10	1	41596529	3007	-6.26	1.33	12	0.65	-1155.00	5427.00	26200	20220627	-72.40	6910	20230615	4.63	12940	-44.13	20230206	6910	4.63	20230615	26200	-72.40	20220627	6910	4.63	20230615	0.42	Y	084990	500	207 억	3882678	N	N	58056	N	N
86	20230615	130807	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7300	-370	5	-4.82	1744551220	235354	58.77	7670	7730	6910	9970	5370	7670	7412.46	9.33	0	20907	8143	7906	7713	7476	7283	7810	7380	208	2300	500	5210	10	1	41596529	3037	-6.32	1.35	12	0.57	-1155.00	5427.00	26200	20220627	-72.14	6910	20230615	5.64	12940	-43.59	20230206	6910	5.64	20230615	26200	-72.14	20220627	6910	5.64	20230615	0.42	Y	084990	500	207 억	3882678	N	N	58056	N	N
87	20230615	120734	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7300	-370	5	-4.82	1483540980	199586	49.84	7670	7730	6910	9970	5370	7670	7433.09	9.33	0	24625	8143	7906	7713	7476	7283	7810	7380	208	2300	500	5210	10	1	41596529	3037	-6.32	1.35	12	0.48	-1155.00	5427.00	26200	20220627	-72.14	6910	20230615	5.64	12940	-43.59	20230206	6910	5.64	20230615	26200	-72.14	20220627	6910	5.64	20230615	0.42	Y	084990	500	207 억	3882678	N	N	58056	N	N
88	20230615	110852	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	7300	-370	5	-4.82	1267873220	170042	42.46	7670	7730	6910	9970	5370	7670	7456.24	9.33	0	17984	8143	7906	7713	7476	7283	7810	7380	208	2300	500	5210	10	1	41596529	3037	-6.32	1.35	12	0.41	-1155.00	5427.00	26200	20220627	-72.14	6910	20230615	5.64	12940	-43.59	20230206	6910	5.64	20230615	26200	-72.14	20220627	6910	5.64	20230615	0.42	Y	084990	500	207 억	3882678	N	N	58056	N	N
89	20230611	184727	57	100.00	KSQ150		기타서비스	N	N	N	N	N	8160	-40	5	-0.49	977015980	118459	61.14	8140	8420	8140	10660	5740	8200	8247.78	9.32	3305	-4743	8433	8316	8203	8086	7973	8260	8030	208	2460	500	5570	10	1	41596529	3394	-7.06	1.50	12	0.28	-1155.00	5427.00	26200	20220627	-68.85	7980	20230519	2.26	12940	-36.94	20230206	7980	2.26	20230519	26200	-68.85	20220627	7980	2.26	20230519	0.37	Y	084990	500	207 억	3876747	N	N	21155	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History