KissMeData/080160/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	160614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16950	250	2	1.50	1191973430	71158	53.42	16720	16980	16460	21700	11690	16700	16750.91	10.49	0	-5414	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3204	-19.80	3.59	12	0.38	-856.00	4717.00	21800	20230125	-22.25	14350	20220712	18.12	21800	-22.25	20230125	15950	6.27	20230102	21800	-22.25	20230125	14350	18.12	20220712	0.57	Y	080160	500	94 억	1983098	N	N	8104	N	N
3	20230630	150617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16950	250	2	1.50	1134189300	67750	50.86	16720	16970	16460	21700	11690	16700	16740.80	10.49	0	-4698	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3204	-19.80	3.59	12	0.36	-856.00	4717.00	21800	20230125	-22.25	14350	20220712	18.12	21800	-22.25	20230125	15950	6.27	20230102	21800	-22.25	20230125	14350	18.12	20220712	0.57	Y	080160	500	94 억	1983098	N	N	10914	N	N
4	20230630	140615	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16900	200	2	1.20	944900520	56568	42.47	16720	16920	16460	21700	11690	16700	16703.80	10.49	0	-1519	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3194	-19.74	3.58	12	0.30	-856.00	4717.00	21800	20230125	-22.48	14350	20220712	17.77	21800	-22.48	20230125	15950	5.96	20230102	21800	-22.48	20230125	14350	17.77	20220712	0.57	Y	080160	500	94 억	1983098	N	N	10914	N	N
5	20230630	130617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16780	80	2	0.48	827583750	49600	37.24	16720	16920	16460	21700	11690	16700	16685.15	10.49	0	1128	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3171	-19.60	3.56	12	0.26	-856.00	4717.00	21800	20230125	-23.03	14350	20220712	16.93	21800	-23.03	20230125	15950	5.20	20230102	21800	-23.03	20230125	14350	16.93	20220712	0.57	Y	080160	500	94 억	1983098	N	N	10914	N	N
6	20230630	120613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16840	140	2	0.84	741682590	44488	33.40	16720	16920	16460	21700	11690	16700	16671.52	10.49	0	1160	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3183	-19.67	3.57	12	0.24	-856.00	4717.00	21800	20230125	-22.75	14350	20220712	17.35	21800	-22.75	20230125	15950	5.58	20230102	21800	-22.75	20230125	14350	17.35	20220712	0.57	Y	080160	500	94 억	1983098	N	N	10914	N	N
7	20230630	110616	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16910	210	2	1.26	671685890	40341	30.29	16720	16920	16460	21700	11690	16700	16650.20	10.49	0	3416	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3196	-19.75	3.58	12	0.21	-856.00	4717.00	21800	20230125	-22.43	14350	20220712	17.84	21800	-22.43	20230125	15950	6.02	20230102	21800	-22.43	20230125	14350	17.84	20220712	0.57	Y	080160	500	94 억	1983098	N	N	10914	N	N
8	20230630	100616	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16850	150	2	0.90	519395850	31320	23.51	16720	16860	16460	21700	11690	16700	16583.50	10.49	0	4459	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3185	-19.68	3.57	12	0.17	-856.00	4717.00	21800	20230125	-22.71	14350	20220712	17.42	21800	-22.71	20230125	15950	5.64	20230102	21800	-22.71	20230125	14350	17.42	20220712	0.57	Y	080160	500	94 억	1983098	N	N	10914	N	N
9	20230630	090617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16700	0	3	0.00	42050460	2531	1.90	16720	16720	16540	21700	11690	16700	16614.00	10.49	0	-337	17600	17150	16850	16400	16100	17000	16250	95	5005	500	12020	10	1	18900000	3156	-19.51	3.54	12	0.01	-856.00	4717.00	21800	20230125	-23.39	14350	20220712	16.38	21800	-23.39	20230125	15950	4.70	20230102	21800	-23.39	20230125	14350	16.38	20220712	0.57	Y	080160	500	94 억	1983098	N	N	10914	N	N
10	20230629	160616	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16700	-500	5	-2.91	2239086010	132985	230.17	17240	17300	16550	22350	12040	17200	16837.24	10.53	0	-7226	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3156	-19.51	3.54	12	0.70	-856.00	4717.00	21800	20230125	-23.39	14350	20220712	16.38	21800	-23.39	20230125	15950	4.70	20230102	21800	-23.39	20230125	14350	16.38	20220712	0.56	Y	080160	500	94 억	1990598	N	N	10914	N	N
11	20230629	150613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16630	-570	5	-3.31	2112769630	125400	217.05	17240	17300	16550	22350	12040	17200	16848.24	10.53	0	-5656	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3143	-19.43	3.53	12	0.66	-856.00	4717.00	21800	20230125	-23.72	14350	20220712	15.89	21800	-23.72	20230125	15950	4.26	20230102	21800	-23.72	20230125	14350	15.89	20220712	0.56	Y	080160	500	94 억	1990598	N	N	9398	N	N
12	20230629	140611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16630	-570	5	-3.31	1461246040	86243	149.27	17240	17300	16630	22350	12040	17200	16943.36	10.53	0	-14468	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3143	-19.43	3.53	12	0.46	-856.00	4717.00	21800	20230125	-23.72	14350	20220712	15.89	21800	-23.72	20230125	15950	4.26	20230102	21800	-23.72	20230125	14350	15.89	20220712	0.56	Y	080160	500	94 억	1990598	N	N	9398	N	N
13	20230629	130612	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16900	-300	5	-1.74	854893970	50099	86.71	17240	17300	16880	22350	12040	17200	17064.09	10.53	0	-9944	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3194	-19.74	3.58	12	0.27	-856.00	4717.00	21800	20230125	-22.48	14350	20220712	17.77	21800	-22.48	20230125	15950	5.96	20230102	21800	-22.48	20230125	14350	17.77	20220712	0.56	Y	080160	500	94 억	1990598	N	N	9398	N	N
14	20230629	120613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16940	-260	5	-1.51	674651850	39445	68.27	17240	17300	16940	22350	12040	17200	17103.61	10.53	0	-5074	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3202	-19.79	3.59	12	0.21	-856.00	4717.00	21800	20230125	-22.29	14350	20220712	18.05	21800	-22.29	20230125	15950	6.21	20230102	21800	-22.29	20230125	14350	18.05	20220712	0.56	Y	080160	500	94 억	1990598	N	N	9398	N	N
15	20230629	110614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17120	-80	5	-0.47	416699210	24298	42.06	17240	17300	17050	22350	12040	17200	17149.53	10.53	0	-586	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3236	-20.00	3.63	12	0.13	-856.00	4717.00	21800	20230125	-21.47	14350	20220712	19.30	21800	-21.47	20230125	15950	7.34	20230102	21800	-21.47	20230125	14350	19.30	20220712	0.56	Y	080160	500	94 억	1990598	N	N	9398	N	N
16	20230629	100615	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17210	10	2	0.06	327203460	19080	33.02	17240	17300	17050	22350	12040	17200	17149.03	10.53	0	353	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3253	-20.11	3.65	12	0.10	-856.00	4717.00	21800	20230125	-21.06	14350	20220712	19.93	21800	-21.06	20230125	15950	7.90	20230102	21800	-21.06	20230125	14350	19.93	20220712	0.56	Y	080160	500	94 억	1990598	N	N	9398	N	N
17	20230629	090600	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17230	30	2	0.17	36879040	2140	3.70	17240	17300	17170	22350	12040	17200	17233.20	10.53	0	-1129	17406	17302	17146	17042	16886	17355	17095	95	5155	500	12380	10	1	18900000	3256	-20.13	3.65	12	0.01	-856.00	4717.00	21800	20230125	-20.96	14350	20220712	20.07	21800	-20.96	20230125	15950	8.03	20230102	21800	-20.96	20230125	14350	20.07	20220712	0.56	Y	080160	500	94 억	1990598	N	N	9398	N	N
18	20230628	160606	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17200	270	2	1.59	988978570	57674	70.22	16990	17250	16990	22000	11860	16930	17147.74	10.52	0	2257	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3251	-20.09	3.65	12	0.31	-856.00	4717.00	21800	20230125	-21.10	14350	20220712	19.86	21800	-21.10	20230125	15950	7.84	20230102	21800	-21.10	20230125	14350	19.86	20220712	0.61	Y	080160	500	94 억	1988600	N	N	9398	N	N
19	20230628	150611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17180	250	2	1.48	918308050	53565	65.22	16990	17250	16990	22000	11860	16930	17143.81	10.52	0	2867	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3247	-20.07	3.64	12	0.28	-856.00	4717.00	21800	20230125	-21.19	14350	20220712	19.72	21800	-21.19	20230125	15950	7.71	20230102	21800	-21.19	20230125	14350	19.72	20220712	0.61	Y	080160	500	94 억	1988600	N	N	10239	N	N
20	20230628	140608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17210	280	2	1.65	832294470	48566	59.13	16990	17250	16990	22000	11860	16930	17137.39	10.52	0	2028	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3253	-20.11	3.65	12	0.26	-856.00	4717.00	21800	20230125	-21.06	14350	20220712	19.93	21800	-21.06	20230125	15950	7.90	20230102	21800	-21.06	20230125	14350	19.93	20220712	0.61	Y	080160	500	94 억	1988600	N	N	10239	N	N
21	20230628	130609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17160	230	2	1.36	644510530	37631	45.82	16990	17250	16990	22000	11860	16930	17127.12	10.52	0	1568	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3243	-20.05	3.64	12	0.20	-856.00	4717.00	21800	20230125	-21.28	14350	20220712	19.58	21800	-21.28	20230125	15950	7.59	20230102	21800	-21.28	20230125	14350	19.58	20220712	0.61	Y	080160	500	94 억	1988600	N	N	10239	N	N
22	20230628	120559	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17160	230	2	1.36	589942010	34448	41.94	16990	17250	16990	22000	11860	16930	17125.58	10.52	0	1996	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3243	-20.05	3.64	12	0.18	-856.00	4717.00	21800	20230125	-21.28	14350	20220712	19.58	21800	-21.28	20230125	15950	7.59	20230102	21800	-21.28	20230125	14350	19.58	20220712	0.61	Y	080160	500	94 억	1988600	N	N	10239	N	N
23	20230628	110613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17100	170	2	1.00	435878780	25441	30.97	16990	17250	16990	22000	11860	16930	17132.93	10.52	0	1679	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3232	-19.98	3.63	12	0.13	-856.00	4717.00	21800	20230125	-21.56	14350	20220712	19.16	21800	-21.56	20230125	15950	7.21	20230102	21800	-21.56	20230125	14350	19.16	20220712	0.61	Y	080160	500	94 억	1988600	N	N	10239	N	N
24	20230628	100613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17120	190	2	1.12	232235270	13569	16.52	16990	17250	16990	22000	11860	16930	17115.14	10.52	0	-564	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3236	-20.00	3.63	12	0.07	-856.00	4717.00	21800	20230125	-21.47	14350	20220712	19.30	21800	-21.47	20230125	15950	7.34	20230102	21800	-21.47	20230125	14350	19.30	20220712	0.61	Y	080160	500	94 억	1988600	N	N	10239	N	N
25	20230628	090610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17030	100	2	0.59	29091250	1707	2.08	16990	17070	16990	22000	11860	16930	17042.33	10.52	0	-731	17296	17112	16956	16772	16616	17035	16695	95	5070	500	12180	10	1	18900000	3219	-19.89	3.61	12	0.01	-856.00	4717.00	21800	20230125	-21.88	14350	20220712	18.68	21800	-21.88	20230125	15950	6.77	20230102	21800	-21.88	20230125	14350	18.68	20220712	0.61	Y	080160	500	94 억	1988600	N	N	10239	N	N
26	20230627	160610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16930	-160	5	-0.94	1385706460	82042	94.16	17120	17140	16800	22200	11970	17090	16890.20	10.56	0	-9853	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3200	-19.78	3.59	12	0.43	-856.00	4717.00	21800	20230125	-22.34	14350	20220712	17.98	21800	-22.34	20230125	15950	6.14	20230102	21800	-22.34	20230125	14350	17.98	20220712	0.62	Y	080160	500	94 억	1995497	N	N	10239	N	N
27	20230627	150614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16890	-200	5	-1.17	1335847240	79094	90.77	17120	17140	16800	22200	11970	17090	16889.36	10.56	0	-8530	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3192	-19.73	3.58	12	0.42	-856.00	4717.00	21800	20230125	-22.52	14350	20220712	17.70	21800	-22.52	20230125	15950	5.89	20230102	21800	-22.52	20230125	14350	17.70	20220712	0.62	Y	080160	500	94 억	1995497	N	N	16208	N	N
28	20230627	140621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16870	-220	5	-1.29	1237062560	73249	84.07	17120	17140	16800	22200	11970	17090	16888.46	10.56	0	-6707	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3188	-19.71	3.58	12	0.39	-856.00	4717.00	21800	20230125	-22.61	14350	20220712	17.56	21800	-22.61	20230125	15950	5.77	20230102	21800	-22.61	20230125	14350	17.56	20220712	0.62	Y	080160	500	94 억	1995497	N	N	16208	N	N
29	20230627	130619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16870	-220	5	-1.29	1099267900	65091	74.70	17120	17140	16800	22200	11970	17090	16888.17	10.56	0	-7062	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3188	-19.71	3.58	12	0.34	-856.00	4717.00	21800	20230125	-22.61	14350	20220712	17.56	21800	-22.61	20230125	15950	5.77	20230102	21800	-22.61	20230125	14350	17.56	20220712	0.62	Y	080160	500	94 억	1995497	N	N	16208	N	N
30	20230627	120621	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16840	-250	5	-1.46	989531650	58580	67.23	17120	17140	16800	22200	11970	17090	16891.97	10.56	0	-5554	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3183	-19.67	3.57	12	0.31	-856.00	4717.00	21800	20230125	-22.75	14350	20220712	17.35	21800	-22.75	20230125	15950	5.58	20230102	21800	-22.75	20230125	14350	17.35	20220712	0.62	Y	080160	500	94 억	1995497	N	N	16208	N	N
31	20230627	110624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16880	-210	5	-1.23	925085750	54757	62.84	17120	17140	16800	22200	11970	17090	16894.38	10.56	0	-3625	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3190	-19.72	3.58	12	0.29	-856.00	4717.00	21800	20230125	-22.57	14350	20220712	17.63	21800	-22.57	20230125	15950	5.83	20230102	21800	-22.57	20230125	14350	17.63	20220712	0.62	Y	080160	500	94 억	1995497	N	N	16208	N	N
32	20230627	100607	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16980	-110	5	-0.64	555294400	32813	37.66	17120	17140	16830	22200	11970	17090	16923.00	10.56	0	-3356	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3209	-19.84	3.60	12	0.17	-856.00	4717.00	21800	20230125	-22.11	14350	20220712	18.33	21800	-22.11	20230125	15950	6.46	20230102	21800	-22.11	20230125	14350	18.33	20220712	0.62	Y	080160	500	94 억	1995497	N	N	16208	N	N
33	20230627	090611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	16970	-120	5	-0.70	73718520	4324	4.96	17120	17140	16950	22200	11970	17090	17048.69	10.56	0	-2324	17690	17390	17200	16900	16710	17295	16805	95	5115	500	12300	10	1	18900000	3207	-19.82	3.60	12	0.02	-856.00	4717.00	21800	20230125	-22.16	14350	20220712	18.26	21800	-22.16	20230125	15950	6.39	20230102	21800	-22.16	20230125	14350	18.26	20220712	0.62	Y	080160	500	94 억	1995497	N	N	16208	N	N
34	20230626	160608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17090	-260	5	-1.50	1494183730	86956	74.18	17120	17500	17010	22550	12150	17350	17183.22	10.64	0	-14373	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3230	-19.96	3.62	12	0.46	-856.00	4717.00	21800	20230125	-21.61	14350	20220712	19.09	21800	-21.61	20230125	15950	7.15	20230102	21800	-21.61	20230125	14350	19.09	20220712	0.62	Y	080160	500	94 억	2010953	N	N	16208	N	N
35	20230626	150613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17090	-260	5	-1.50	1392049070	80977	69.08	17120	17500	17010	22550	12150	17350	17190.67	10.64	0	-12664	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3230	-19.96	3.62	12	0.43	-856.00	4717.00	21800	20230125	-21.61	14350	20220712	19.09	21800	-21.61	20230125	15950	7.15	20230102	21800	-21.61	20230125	14350	19.09	20220712	0.62	Y	080160	500	94 억	2010953	N	N	25441	N	N
36	20230626	140613	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17080	-270	5	-1.56	1274945210	74120	63.23	17120	17500	17010	22550	12150	17350	17201.09	10.64	0	-12113	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3228	-19.95	3.62	12	0.39	-856.00	4717.00	21800	20230125	-21.65	14350	20220712	19.02	21800	-21.65	20230125	15950	7.08	20230102	21800	-21.65	20230125	14350	19.02	20220712	0.62	Y	080160	500	94 억	2010953	N	N	25441	N	N
37	20230626	130610	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17140	-210	5	-1.21	931341160	54004	46.07	17120	17500	17100	22550	12150	17350	17245.78	10.64	0	-10751	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3239	-20.02	3.63	12	0.29	-856.00	4717.00	21800	20230125	-21.38	14350	20220712	19.44	21800	-21.38	20230125	15950	7.46	20230102	21800	-21.38	20230125	14350	19.44	20220712	0.62	Y	080160	500	94 억	2010953	N	N	25441	N	N
38	20230626	120609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17230	-120	5	-0.69	660972710	38269	32.65	17120	17500	17100	22550	12150	17350	17271.75	10.64	0	-3819	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3256	-20.13	3.65	12	0.20	-856.00	4717.00	21800	20230125	-20.96	14350	20220712	20.07	21800	-20.96	20230125	15950	8.03	20230102	21800	-20.96	20230125	14350	20.07	20220712	0.62	Y	080160	500	94 억	2010953	N	N	25441	N	N
39	20230626	110608	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17290	-60	5	-0.35	537273010	31096	26.53	17120	17500	17100	22550	12150	17350	17277.88	10.64	0	-2456	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3268	-20.20	3.67	12	0.16	-856.00	4717.00	21800	20230125	-20.69	14350	20220712	20.49	21800	-20.69	20230125	15950	8.40	20230102	21800	-20.69	20230125	14350	20.49	20220712	0.62	Y	080160	500	94 억	2010953	N	N	25441	N	N
40	20230626	100609	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17380	30	2	0.17	370758420	21475	18.32	17120	17500	17100	22550	12150	17350	17264.65	10.64	0	-2535	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3285	-20.30	3.68	12	0.11	-856.00	4717.00	21800	20230125	-20.28	14350	20220712	21.11	21800	-20.28	20230125	15950	8.97	20230102	21800	-20.28	20230125	14350	21.11	20220712	0.62	Y	080160	500	94 억	2010953	N	N	25441	N	N
41	20230626	090611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17100	-250	5	-1.44	78780850	4601	3.93	17120	17250	17100	22550	12150	17350	17122.50	10.64	0	-2281	18110	17730	17520	17140	16930	17625	17035	95	5200	500	12490	10	1	18900000	3232	-19.98	3.63	12	0.02	-856.00	4717.00	21800	20230125	-21.56	14350	20220712	19.16	21800	-21.56	20230125	15950	7.21	20230102	21800	-21.56	20230125	14350	19.16	20220712	0.62	Y	080160	500	94 억	2010953	N	N	25441	N	N
42	20230623	171528	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17350	-420	5	-2.36	2038288300	116786	191.99	17900	17900	17310	23100	12440	17770	17453.55	10.76	316	-23959	18230	18000	17860	17630	17490	17930	17560	95	5330	500	12790	10	1	18900000	3279	-20.27	3.68	12	0.62	-856.00	4717.00	21800	20230125	-20.41	14350	20220712	20.91	21800	-20.41	20230125	15950	8.78	20230102	21800	-20.41	20230125	14350	20.91	20220712	0.60	Y	080160	500	94 억	2034008	N	N	25105	N	N
43	20230623	140507	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17360	-410	5	-2.31	1500367420	85753	140.97	17900	17900	17350	23100	12440	17770	17496.35	10.76	316	-18266	18230	18000	17860	17630	17490	17930	17560	95	5330	500	12790	10	1	18900000	3281	-20.28	3.68	12	0.45	-856.00	4717.00	21800	20230125	-20.37	14350	20220712	20.98	21800	-20.37	20230125	15950	8.84	20230102	21800	-20.37	20230125	14350	20.98	20220712	0.60	Y	080160	500	94 억	2034008	N	N	9068	N	N
44	20230622	160354	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17770	-110	5	-0.62	1087141570	60789	51.91	17870	18090	17720	23200	12520	17880	17884.02	10.68	0	-4509	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3359	-20.76	3.77	12	0.32	-856.00	4717.00	21800	20230125	-18.49	14350	20220712	23.83	21800	-18.49	20230125	15950	11.41	20230102	21800	-18.49	20230125	14350	23.83	20220712	0.63	Y	080160	500	94 억	2018316	N	N	9068	N	N
45	20230622	150612	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17760	-120	5	-0.67	1013011940	56616	48.35	17870	18090	17720	23200	12520	17880	17892.68	10.68	0	-4085	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3357	-20.75	3.77	12	0.30	-856.00	4717.00	21800	20230125	-18.53	14350	20220712	23.76	21800	-18.53	20230125	15950	11.35	20230102	21800	-18.53	20230125	14350	23.76	20220712	0.63	Y	080160	500	94 억	2018316	N	N	22480	N	N
46	20230622	140619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17820	-60	5	-0.34	885388000	49444	42.22	17870	18090	17720	23200	12520	17880	17906.88	10.68	0	-221	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3368	-20.82	3.78	12	0.26	-856.00	4717.00	21800	20230125	-18.26	14350	20220712	24.18	21800	-18.26	20230125	15950	11.72	20230102	21800	-18.26	20230125	14350	24.18	20220712	0.63	Y	080160	500	94 억	2018316	N	N	22480	N	N
47	20230622	130412	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17840	-40	5	-0.22	787981520	43984	37.56	17870	18090	17720	23200	12520	17880	17915.19	10.68	0	796	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3372	-20.84	3.78	12	0.23	-856.00	4717.00	21800	20230125	-18.17	14350	20220712	24.32	21800	-18.17	20230125	15950	11.85	20230102	21800	-18.17	20230125	14350	24.32	20220712	0.63	Y	080160	500	94 억	2018316	N	N	22480	N	N
48	20230622	120525	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17900	20	2	0.11	698479880	38976	33.28	17870	18090	17720	23200	12520	17880	17920.77	10.68	0	3289	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3383	-20.91	3.79	12	0.21	-856.00	4717.00	21800	20230125	-17.89	14350	20220712	24.74	21800	-17.89	20230125	15950	12.23	20230102	21800	-17.89	20230125	14350	24.74	20220712	0.63	Y	080160	500	94 억	2018316	N	N	22480	N	N
49	20230622	110754	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17940	60	2	0.34	626227860	34942	29.84	17870	18090	17720	23200	12520	17880	17921.92	10.68	0	4154	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3391	-20.96	3.80	12	0.18	-856.00	4717.00	21800	20230125	-17.71	14350	20220712	25.02	21800	-17.71	20230125	15950	12.48	20230102	21800	-17.71	20230125	14350	25.02	20220712	0.63	Y	080160	500	94 억	2018316	N	N	22480	N	N
50	20230622	100452	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18000	120	2	0.67	406734240	22720	19.40	17870	18090	17720	23200	12520	17880	17902.04	10.68	0	3656	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3402	-21.03	3.82	12	0.12	-856.00	4717.00	21800	20230125	-17.43	14350	20220712	25.44	21800	-17.43	20230125	15950	12.85	20230102	21800	-17.43	20230125	14350	25.44	20220712	0.63	Y	080160	500	94 억	2018316	N	N	22480	N	N
51	20230622	090402	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17720	-160	5	-0.89	36197810	2034	1.74	17870	17870	17720	23200	12520	17880	17796.37	10.68	0	-805	18440	18160	18020	17740	17600	18090	17670	95	5340	500	12870	10	1	18900000	3349	-20.70	3.76	12	0.01	-856.00	4717.00	21800	20230125	-18.72	14350	20220712	23.48	21800	-18.72	20230125	15950	11.10	20230102	21800	-18.72	20230125	14350	23.48	20220712	0.63	Y	080160	500	94 억	2018316	N	N	22480	N	N
52	20230621	160212	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17880	-440	5	-2.40	2097360370	116831	62.92	18250	18300	17880	23800	12830	18320	17952.14	10.79	395	-24931	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3379	-20.89	3.79	12	0.62	-856.00	4717.00	21800	20230125	-17.98	14350	20220712	24.60	21800	-17.98	20230125	15950	12.10	20230102	21800	-17.98	20230125	14350	24.60	20220712	0.60	Y	080160	500	94 억	2039141	N	N	22480	N	N
53	20230621	150830	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17890	-430	5	-2.35	1974428900	109957	59.21	18250	18300	17880	23800	12830	18320	17956.37	10.79	395	-23543	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3381	-20.90	3.79	12	0.58	-856.00	4717.00	21800	20230125	-17.94	14350	20220712	24.67	21800	-17.94	20230125	15950	12.16	20230102	21800	-17.94	20230125	14350	24.67	20220712	0.60	Y	080160	500	94 억	2039141	N	N	25688	N	N
54	20230621	140339	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17910	-410	5	-2.24	1613795280	89806	48.36	18250	18300	17880	23800	12830	18320	17969.79	10.79	395	-18532	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3385	-20.92	3.80	12	0.48	-856.00	4717.00	21800	20230125	-17.84	14350	20220712	24.81	21800	-17.84	20230125	15950	12.29	20230102	21800	-17.84	20230125	14350	24.81	20220712	0.60	Y	080160	500	94 억	2039141	N	N	25688	N	N
55	20230621	130619	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17960	-360	5	-1.97	1402498870	78021	42.02	18250	18300	17880	23800	12830	18320	17975.92	10.79	395	-15140	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3394	-20.98	3.81	12	0.41	-856.00	4717.00	21800	20230125	-17.61	14350	20220712	25.16	21800	-17.61	20230125	15950	12.60	20230102	21800	-17.61	20230125	14350	25.16	20220712	0.60	Y	080160	500	94 억	2039141	N	N	25688	N	N
56	20230621	120956	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17950	-370	5	-2.02	1240401750	68991	37.15	18250	18300	17880	23800	12830	18320	17979.18	10.79	395	-13655	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3393	-20.97	3.81	12	0.37	-856.00	4717.00	21800	20230125	-17.66	14350	20220712	25.09	21800	-17.66	20230125	15950	12.54	20230102	21800	-17.66	20230125	14350	25.09	20220712	0.60	Y	080160	500	94 억	2039141	N	N	25688	N	N
57	20230621	110130	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17920	-400	5	-2.18	1130796260	62884	33.86	18250	18300	17880	23800	12830	18320	17982.26	10.79	395	-13226	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3387	-20.93	3.80	12	0.33	-856.00	4717.00	21800	20230125	-17.80	14350	20220712	24.88	21800	-17.80	20230125	15950	12.35	20230102	21800	-17.80	20230125	14350	24.88	20220712	0.60	Y	080160	500	94 억	2039141	N	N	25688	N	N
58	20230621	100230	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17990	-330	5	-1.80	556733260	30872	16.63	18250	18300	17950	23800	12830	18320	18033.60	10.79	395	146	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3400	-21.02	3.81	12	0.16	-856.00	4717.00	21800	20230125	-17.48	14350	20220712	25.37	21800	-17.48	20230125	15950	12.79	20230102	21800	-17.48	20230125	14350	25.37	20220712	0.60	Y	080160	500	94 억	2039141	N	N	25688	N	N
59	20230621	090804	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18100	-220	5	-1.20	104051240	5745	3.09	18250	18300	18030	23800	12830	18320	18111.62	10.79	395	258	18933	18626	18443	18136	17953	18535	18045	95	5485	500	13190	10	1	18900000	3421	-21.14	3.84	12	0.03	-856.00	4717.00	21800	20230125	-16.97	14350	20220712	26.13	21800	-16.97	20230125	15950	13.48	20230102	21800	-16.97	20230125	14350	26.13	20220712	0.60	Y	080160	500	94 억	2039141	N	N	25688	N	N
60	20230620	160208	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18320	-120	5	-0.65	3407716290	184172	61.40	18450	18750	18260	23950	12910	18440	18502.97	10.89	632	-20870	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3462	-21.40	3.88	12	0.97	-856.00	4717.00	21800	20230125	-15.96	14350	20220712	27.67	21800	-15.96	20230125	15950	14.86	20230102	21800	-15.96	20230125	14350	27.67	20220712	0.63	Y	080160	500	94 억	2057480	N	N	25688	N	N
61	20230620	150320	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18390	-50	5	-0.27	3238189610	174916	58.31	18450	18750	18320	23950	12910	18440	18512.83	10.89	632	-21673	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3476	-21.48	3.90	12	0.93	-856.00	4717.00	21800	20230125	-15.64	14350	20220712	28.15	21800	-15.64	20230125	15950	15.30	20230102	21800	-15.64	20230125	14350	28.15	20220712	0.63	Y	080160	500	94 억	2057480	N	N	13942	N	N
62	20230620	140835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18480	40	2	0.22	2817476350	152094	50.70	18450	18750	18320	23950	12910	18440	18524.57	10.89	632	-17446	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3493	-21.59	3.92	12	0.80	-856.00	4717.00	21800	20230125	-15.23	14350	20220712	28.78	21800	-15.23	20230125	15950	15.86	20230102	21800	-15.23	20230125	14350	28.78	20220712	0.63	Y	080160	500	94 억	2057480	N	N	13942	N	N
63	20230620	130829	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18510	70	2	0.38	2547951120	137515	45.84	18450	18750	18320	23950	12910	18440	18528.53	10.89	632	-13708	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3498	-21.62	3.92	12	0.73	-856.00	4717.00	21800	20230125	-15.09	14350	20220712	28.99	21800	-15.09	20230125	15950	16.05	20230102	21800	-15.09	20230125	14350	28.99	20220712	0.63	Y	080160	500	94 억	2057480	N	N	13942	N	N
64	20230620	120724	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18580	140	2	0.76	2320543580	125229	41.75	18450	18750	18320	23950	12910	18440	18530.40	10.89	632	-10665	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3512	-21.71	3.94	12	0.66	-856.00	4717.00	21800	20230125	-14.77	14350	20220712	29.48	21800	-14.77	20230125	15950	16.49	20230102	21800	-14.77	20230125	14350	29.48	20220712	0.63	Y	080160	500	94 억	2057480	N	N	13942	N	N
65	20230620	110807	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18400	-40	5	-0.22	2007473740	108298	36.10	18450	18750	18320	23950	12910	18440	18536.57	10.89	632	-9260	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3478	-21.50	3.90	12	0.57	-856.00	4717.00	21800	20230125	-15.60	14350	20220712	28.22	21800	-15.60	20230125	15950	15.36	20230102	21800	-15.60	20230125	14350	28.22	20220712	0.63	Y	080160	500	94 억	2057480	N	N	13942	N	N
66	20230620	100800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18420	-20	5	-0.11	1600109280	86143	28.72	18450	18750	18400	23950	12910	18440	18575.04	10.89	632	-4627	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3481	-21.52	3.91	12	0.46	-856.00	4717.00	21800	20230125	-15.50	14350	20220712	28.36	21800	-15.50	20230125	15950	15.49	20230102	21800	-15.50	20230125	14350	28.36	20220712	0.63	Y	080160	500	94 억	2057480	N	N	13942	N	N
67	20230620	090506	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18520	80	2	0.43	192035430	10394	3.47	18450	18530	18410	23950	12910	18440	18475.60	10.89	632	621	18920	18680	18200	17960	17480	18800	18080	95	5520	500	13270	10	1	18900000	3500	-21.64	3.93	12	0.05	-856.00	4717.00	21800	20230125	-15.05	14350	20220712	29.06	21800	-15.05	20230125	15950	16.11	20230102	21800	-15.05	20230125	14350	29.06	20220712	0.63	Y	080160	500	94 억	2057480	N	N	13942	N	N
68	20230619	160859	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18440	690	2	3.89	5452937770	299350	223.17	17870	18440	17720	23050	12430	17750	18215.67	10.68	395	37892	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3485	-21.54	3.91	12	1.58	-856.00	4717.00	21800	20230125	-15.41	14350	20220712	28.50	21800	-15.41	20230125	15950	15.61	20230102	21800	-15.41	20230125	14350	28.50	20220712	0.63	Y	080160	500	94 억	2019223	N	N	13942	N	N
69	20230619	150911	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18420	670	2	3.77	5289518600	290485	216.56	17870	18440	17720	23050	12430	17750	18209.27	10.68	395	37430	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3481	-21.52	3.91	12	1.54	-856.00	4717.00	21800	20230125	-15.50	14350	20220712	28.36	21800	-15.50	20230125	15950	15.49	20230102	21800	-15.50	20230125	14350	28.36	20220712	0.63	Y	080160	500	94 억	2019223	N	N	8740	N	N
70	20230619	140354	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18370	620	2	3.49	4535989970	249553	186.05	17870	18440	17720	23050	12430	17750	18176.46	10.68	395	39270	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3472	-21.46	3.89	12	1.32	-856.00	4717.00	21800	20230125	-15.73	14350	20220712	28.01	21800	-15.73	20230125	15950	15.17	20230102	21800	-15.73	20230125	14350	28.01	20220712	0.63	Y	080160	500	94 억	2019223	N	N	8740	N	N
71	20230619	130904	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18420	670	2	3.77	3907780850	215412	160.60	17870	18430	17720	23050	12430	17750	18140.96	10.68	395	38802	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3481	-21.52	3.91	12	1.14	-856.00	4717.00	21800	20230125	-15.50	14350	20220712	28.36	21800	-15.50	20230125	15950	15.49	20230102	21800	-15.50	20230125	14350	28.36	20220712	0.63	Y	080160	500	94 억	2019223	N	N	8740	N	N
72	20230619	120812	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18180	430	2	2.42	2669548130	147765	110.16	17870	18190	17720	23050	12430	17750	18066.18	10.68	395	24916	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3436	-21.24	3.85	12	0.78	-856.00	4717.00	21800	20230125	-16.61	14350	20220712	26.69	21800	-16.61	20230125	15950	13.98	20230102	21800	-16.61	20230125	14350	26.69	20220712	0.63	Y	080160	500	94 억	2019223	N	N	8740	N	N
73	20230619	110919	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18110	360	2	2.03	1985757870	110086	82.07	17870	18180	17720	23050	12430	17750	18038.24	10.68	395	10043	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3423	-21.16	3.84	12	0.58	-856.00	4717.00	21800	20230125	-16.93	14350	20220712	26.20	21800	-16.93	20230125	15950	13.54	20230102	21800	-16.93	20230125	14350	26.20	20220712	0.63	Y	080160	500	94 억	2019223	N	N	8740	N	N
74	20230619	100930	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17960	210	2	1.18	1580839330	87663	65.36	17870	18180	17720	23050	12430	17750	18033.15	10.68	395	6110	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3394	-20.98	3.81	12	0.46	-856.00	4717.00	21800	20230125	-17.61	14350	20220712	25.16	21800	-17.61	20230125	15950	12.60	20230102	21800	-17.61	20230125	14350	25.16	20220712	0.63	Y	080160	500	94 억	2019223	N	N	8740	N	N
75	20230619	090615	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17730	-20	5	-0.11	106537470	5988	4.46	17870	17870	17730	23050	12430	17750	17791.84	10.68	395	-3248	18116	17932	17706	17522	17296	18025	17615	95	5310	500	12780	10	1	18900000	3351	-20.71	3.76	12	0.03	-856.00	4717.00	21800	20230125	-18.67	14350	20220712	23.55	21800	-18.67	20230125	15950	11.16	20230102	21800	-18.67	20230125	14350	23.55	20220712	0.63	Y	080160	500	94 억	2019223	N	N	8740	N	N
76	20230616	160353	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17750	420	2	2.42	2366937070	133510	158.02	17510	17890	17480	22500	12140	17330	17728.42	10.58	0	23567	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3355	-20.74	3.76	12	0.71	-856.00	4717.00	21800	20230125	-18.58	14350	20220712	23.69	21800	-18.58	20230125	15950	11.29	20230102	21800	-18.58	20230125	14350	23.69	20220712	0.62	Y	080160	500	94 억	1999802	N	N	8740	N	N
77	20230616	150926	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17750	420	2	2.42	2254697360	127187	150.54	17510	17890	17480	22500	12140	17330	17727.42	10.58	0	23392	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3355	-20.74	3.76	12	0.67	-856.00	4717.00	21800	20230125	-18.58	14350	20220712	23.69	21800	-18.58	20230125	15950	11.29	20230102	21800	-18.58	20230125	14350	23.69	20220712	0.62	Y	080160	500	94 억	1999802	N	N	26466	N	N
78	20230616	140358	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17670	340	2	1.96	1950962650	110040	130.24	17510	17890	17480	22500	12140	17330	17729.58	10.58	0	25120	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3340	-20.64	3.75	12	0.58	-856.00	4717.00	21800	20230125	-18.94	14350	20220712	23.14	21800	-18.94	20230125	15950	10.78	20230102	21800	-18.94	20230125	14350	23.14	20220712	0.62	Y	080160	500	94 억	1999802	N	N	26466	N	N
79	20230616	131001	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17650	320	2	1.85	1763409550	99417	117.67	17510	17890	17480	22500	12140	17330	17737.51	10.58	0	27288	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3336	-20.62	3.74	12	0.53	-856.00	4717.00	21800	20230125	-19.04	14350	20220712	23.00	21800	-19.04	20230125	15950	10.66	20230102	21800	-19.04	20230125	14350	23.00	20220712	0.62	Y	080160	500	94 억	1999802	N	N	26466	N	N
80	20230616	120154	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17720	390	2	2.25	1596690770	89986	106.51	17510	17890	17480	22500	12140	17330	17743.77	10.58	0	28450	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3349	-20.70	3.76	12	0.48	-856.00	4717.00	21800	20230125	-18.72	14350	20220712	23.48	21800	-18.72	20230125	15950	11.10	20230102	21800	-18.72	20230125	14350	23.48	20220712	0.62	Y	080160	500	94 억	1999802	N	N	26466	N	N
81	20230616	110505	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17780	450	2	2.60	1441699010	81256	96.18	17510	17890	17480	22500	12140	17330	17742.68	10.58	0	28891	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3360	-20.77	3.77	12	0.43	-856.00	4717.00	21800	20230125	-18.44	14350	20220712	23.90	21800	-18.44	20230125	15950	11.47	20230102	21800	-18.44	20230125	14350	23.90	20220712	0.62	Y	080160	500	94 억	1999802	N	N	26466	N	N
82	20230616	100715	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17800	470	2	2.71	1008023250	56933	67.39	17510	17850	17480	22500	12140	17330	17705.43	10.58	0	24462	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3364	-20.79	3.77	12	0.30	-856.00	4717.00	21800	20230125	-18.35	14350	20220712	24.04	21800	-18.35	20230125	15950	11.60	20230102	21800	-18.35	20230125	14350	24.04	20220712	0.62	Y	080160	500	94 억	1999802	N	N	26466	N	N
83	20230616	090514	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17540	210	2	1.21	54494150	3109	3.68	17510	17570	17480	22500	12140	17330	17527.87	10.58	0	-201	17923	17626	17423	17126	16923	17525	17025	95	5180	500	12470	10	1	18900000	3315	-20.49	3.72	12	0.02	-856.00	4717.00	21800	20230125	-19.54	14350	20220712	22.23	21800	-19.54	20230125	15950	9.97	20230102	21800	-19.54	20230125	14350	22.23	20220712	0.62	Y	080160	500	94 억	1999802	N	N	26466	N	N
84	20230615	150530	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17270	-300	5	-1.71	1370946240	78910	102.42	17570	17720	17220	22800	12300	17570	17373.52	10.64	0	-13797	17810	17690	17610	17490	17410	17650	17450	95	5250	500	12650	10	1	18900000	3264	-20.18	3.66	12	0.42	-856.00	4717.00	21800	20230125	-20.78	14350	20220712	20.35	21800	-20.78	20230125	15950	8.28	20230102	21800	-20.78	20230125	14350	20.35	20220712	0.66	Y	080160	500	94 억	2011218	N	N	18660	N	N
85	20230615	140519	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17260	-310	5	-1.76	1220051710	70172	91.08	17570	17720	17220	22800	12300	17570	17386.56	10.64	0	-11544	17810	17690	17610	17490	17410	17650	17450	95	5250	500	12650	10	1	18900000	3262	-20.16	3.66	12	0.37	-856.00	4717.00	21800	20230125	-20.83	14350	20220712	20.28	21800	-20.83	20230125	15950	8.21	20230102	21800	-20.83	20230125	14350	20.28	20220712	0.66	Y	080160	500	94 억	2011218	N	N	18660	N	N
86	20230615	130502	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17290	-280	5	-1.59	1068517250	61387	79.68	17570	17720	17220	22800	12300	17570	17406.22	10.64	0	-9645	17810	17690	17610	17490	17410	17650	17450	95	5250	500	12650	10	1	18900000	3268	-20.20	3.67	12	0.32	-856.00	4717.00	21800	20230125	-20.69	14350	20220712	20.49	21800	-20.69	20230125	15950	8.40	20230102	21800	-20.69	20230125	14350	20.49	20220712	0.66	Y	080160	500	94 억	2011218	N	N	18660	N	N
87	20230615	120236	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17250	-320	5	-1.82	976099510	56035	72.73	17570	17720	17220	22800	12300	17570	17419.43	10.64	0	-7815	17810	17690	17610	17490	17410	17650	17450	95	5250	500	12650	10	1	18900000	3260	-20.15	3.66	12	0.30	-856.00	4717.00	21800	20230125	-20.87	14350	20220712	20.21	21800	-20.87	20230125	15950	8.15	20230102	21800	-20.87	20230125	14350	20.21	20220712	0.66	Y	080160	500	94 억	2011218	N	N	18660	N	N
88	20230615	110629	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17220	-350	5	-1.99	774678960	44352	57.57	17570	17720	17220	22800	12300	17570	17466.58	10.64	0	-4756	17810	17690	17610	17490	17410	17650	17450	95	5250	500	12650	10	1	18900000	3255	-20.12	3.65	12	0.23	-856.00	4717.00	21800	20230125	-21.01	14350	20220712	20.00	21800	-21.01	20230125	15950	7.96	20230102	21800	-21.01	20230125	14350	20.00	20220712	0.66	Y	080160	500	94 억	2011218	N	N	18660	N	N
89	20230611	184652	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17710	-310	5	-1.72	2159079800	121359	51.81	18060	18070	17620	23400	12620	18020	17790.99	10.48	-29580	-40854	18300	18160	17920	17780	17540	18230	17850	95	5390	500	12970	10	1	18900000	3347	-20.69	3.75	12	0.64	-856.00	4717.00	21800	20230125	-18.76	14350	20220712	23.41	21800	-18.76	20230125	15950	11.03	20230102	21800	-18.76	20230125	14350	23.41	20220712	0.69	Y	080160	500	94 억	1981502	N	N	27494	N	N
90	20230611	181124	57	100.00	KSQ150	기타서비스	N	N	N	N	N	17710	-310	5	-1.72	2159079800	121359	51.81	18060	18070	17620	23400	12620	18020	17790.99	10.48	-29580	-40854	18300	18160	17920	17780	17540	18230	17850	95	5390	500	12970	10	1	18900000	3347	-20.69	3.75	12	0.64	-856.00	4717.00	21800	20230125	-18.76	14350	20220712	23.41	21800	-18.76	20230125	15950	11.03	20230102	21800	-18.76	20230125	14350	23.41	20220712	0.69	Y	080160	500	94 억	1981502	N	N	27494	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History