KissMeData/131970/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241119	160753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23750	-450	5	-1.86	2444236850	102813	60.08	24200	24300	23450	31450	16950	24200	23773.64	6.00	-12702	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4039	8.37	1.14	12	0.60	2839.00	20922.00	64000	20231130	-62.89	23450	20241119	1.28	62700	-62.12	20240104	23450	1.28	20241119	64000	-62.89	20231130	23450	1.28	20241119	2.23	N	131970	500	85 억	1020510	N	N	525	N	N
3	20241119	150804	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23700	-500	5	-2.07	2227035150	93657	54.73	24200	24300	23450	31450	16950	24200	23778.63	6.00	-8903	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4031	8.35	1.13	12	0.55	2839.00	20922.00	64000	20231130	-62.97	23450	20241119	1.07	62700	-62.20	20240104	23450	1.07	20241119	64000	-62.97	20231130	23450	1.07	20241119	2.23	N	131970	500	85 억	1020510	N	N	186	N	N
4	20241119	140805	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23750	-450	5	-1.86	1711802850	71809	41.96	24200	24300	23500	31450	16950	24200	23838.28	6.00	-9856	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4039	8.37	1.14	12	0.42	2839.00	20922.00	64000	20231130	-62.89	23500	20241119	1.06	62700	-62.12	20240104	23500	1.06	20241119	64000	-62.89	20231130	23500	1.06	20241119	2.23	N	131970	500	85 억	1020510	N	N	186	N	N
5	20241119	130807	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24000	-200	5	-0.83	1369715900	57468	33.58	24200	24300	23500	31450	16950	24200	23834.41	6.00	-7166	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4082	8.45	1.15	12	0.34	2839.00	20922.00	64000	20231130	-62.50	23500	20241119	2.13	62700	-61.72	20240104	23500	2.13	20241119	64000	-62.50	20231130	23500	2.13	20241119	2.23	N	131970	500	85 억	1020510	N	N	186	N	N
6	20241119	120800	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23850	-350	5	-1.45	1196517000	50221	29.35	24200	24300	23500	31450	16950	24200	23825.03	6.00	-8118	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4056	8.40	1.14	12	0.30	2839.00	20922.00	64000	20231130	-62.73	23500	20241119	1.49	62700	-61.96	20240104	23500	1.49	20241119	64000	-62.73	20231130	23500	1.49	20241119	2.23	N	131970	500	85 억	1020510	N	N	186	N	N
7	20241119	110808	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23750	-450	5	-1.86	1003992750	42139	24.62	24200	24300	23500	31450	16950	24200	23825.74	6.00	-7604	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4039	8.37	1.14	12	0.25	2839.00	20922.00	64000	20231130	-62.89	23500	20241119	1.06	62700	-62.12	20240104	23500	1.06	20241119	64000	-62.89	20231130	23500	1.06	20241119	2.23	N	131970	500	85 억	1020510	N	N	186	N	N
8	20241119	100829	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23800	-400	5	-1.65	717771900	30130	17.61	24200	24300	23500	31450	16950	24200	23822.50	6.00	-7357	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4048	8.38	1.14	12	0.18	2839.00	20922.00	64000	20231130	-62.81	23500	20241119	1.28	62700	-62.04	20240104	23500	1.28	20241119	64000	-62.81	20231130	23500	1.28	20241119	2.23	N	131970	500	85 억	1020510	N	N	186	N	N
9	20241119	090822	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24150	-50	5	-0.21	66622000	2763	1.61	24200	24300	23900	31450	16950	24200	24112.20	6.00	-885	26000	25100	24500	23600	23000	24800	23300	85	7250	500	17900	50	1	17006566	4107	8.51	1.15	12	0.02	2839.00	20922.00	64000	20231130	-62.27	23650	20241115	2.11	62700	-61.48	20240104	23650	2.11	20241115	64000	-62.27	20231130	23650	2.11	20241115	2.23	N	131970	500	85 억	1020510	N	N	186	N	N
10	20241118	160756	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24200	-1050	5	-4.16	4169634550	170880	172.83	25350	25400	23900	32800	17700	25250	24401.15	6.21	-38053	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4116	8.52	1.16	12	1.00	2839.00	20922.00	64000	20231130	-62.19	23650	20241115	2.33	62700	-61.40	20240104	23650	2.33	20241115	64000	-62.19	20231130	23650	2.33	20241115	2.27	N	131970	500	85 억	1056954	N	N	186	N	N
11	20241118	150805	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24150	-1100	5	-4.36	3977170550	162925	164.79	25350	25400	23900	32800	17700	25250	24410.91	6.21	-37487	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4107	8.51	1.15	12	0.96	2839.00	20922.00	64000	20231130	-62.27	23650	20241115	2.11	62700	-61.48	20240104	23650	2.11	20241115	64000	-62.27	20231130	23650	2.11	20241115	2.27	N	131970	500	85 억	1056954	N	N	14	N	N
12	20241118	140807	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24400	-850	5	-3.37	3376178750	138040	139.62	25350	25400	23900	32800	17700	25250	24457.82	6.21	-37746	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4150	8.59	1.17	12	0.81	2839.00	20922.00	64000	20231130	-61.87	23650	20241115	3.17	62700	-61.08	20240104	23650	3.17	20241115	64000	-61.87	20231130	23650	3.17	20241115	2.27	N	131970	500	85 억	1056954	N	N	14	N	N
13	20241118	130804	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24650	-600	5	-2.38	2948808050	120510	121.89	25350	25400	23900	32800	17700	25250	24469.23	6.21	-30319	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4192	8.68	1.18	12	0.71	2839.00	20922.00	64000	20231130	-61.48	23650	20241115	4.23	62700	-60.69	20240104	23650	4.23	20241115	64000	-61.48	20231130	23650	4.23	20241115	2.27	N	131970	500	85 억	1056954	N	N	14	N	N
14	20241118	120807	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24750	-500	5	-1.98	2610417100	106760	107.98	25350	25400	23900	32800	17700	25250	24451.06	6.21	-25542	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4209	8.72	1.18	12	0.63	2839.00	20922.00	64000	20231130	-61.33	23650	20241115	4.65	62700	-60.53	20240104	23650	4.65	20241115	64000	-61.33	20231130	23650	4.65	20241115	2.27	N	131970	500	85 억	1056954	N	N	14	N	N
15	20241118	110807	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24600	-650	5	-2.57	2380372900	97434	98.55	25350	25400	23900	32800	17700	25250	24430.39	6.21	-23689	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4184	8.67	1.18	12	0.57	2839.00	20922.00	64000	20231130	-61.56	23650	20241115	4.02	62700	-60.77	20240104	23650	4.02	20241115	64000	-61.56	20231130	23650	4.02	20241115	2.27	N	131970	500	85 억	1056954	N	N	14	N	N
16	20241118	100758	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24250	-1000	5	-3.96	1864053750	76371	77.24	25350	25400	23900	32800	17700	25250	24407.58	6.21	-25180	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4124	8.54	1.16	12	0.45	2839.00	20922.00	64000	20231130	-62.11	23650	20241115	2.54	62700	-61.32	20240104	23650	2.54	20241115	64000	-62.11	20231130	23650	2.54	20241115	2.27	N	131970	500	85 억	1056954	N	N	14	N	N
17	20241118	090757	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	24900	-350	5	-1.39	142548250	5700	5.77	25350	25400	24800	32800	17700	25250	25007.32	6.21	-981	26516	25882	24766	24132	23016	26200	24450	85	7550	500	18680	50	1	17006566	4235	8.77	1.19	12	0.03	2839.00	20922.00	64000	20231130	-61.09	23650	20241115	5.29	62700	-60.29	20240104	23650	5.29	20241115	64000	-61.09	20231130	23650	5.29	20241115	2.27	N	131970	500	85 억	1056954	N	N	14	N	N
18	20241115	160824	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25250	1550	2	6.54	2414187350	98732	78.97	23650	25400	23650	30800	16600	23700	24450.81	6.17	28021	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4294	8.89	1.21	12	0.58	2839.00	20922.00	64000	20231130	-60.55	23650	20241115	6.77	62700	-59.73	20240104	23650	6.77	20241115	64000	-60.55	20231130	23650	6.77	20241115	2.34	N	131970	500	85 억	1048650	N	N	14	N	N
19	20241115	150848	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25250	1550	2	6.54	2326791350	95265	76.20	23650	25400	23650	30800	16600	23700	24424.41	6.17	29178	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4294	8.89	1.21	12	0.56	2839.00	20922.00	64000	20231130	-60.55	23650	20241115	6.77	62700	-59.73	20240104	23650	6.77	20241115	64000	-60.55	20231130	23650	6.77	20241115	2.34	N	131970	500	85 억	1048650	N	N	209	N	N
20	20241115	140838	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25200	1500	2	6.33	1978090150	81397	65.11	23650	25350	23650	30800	16600	23700	24301.76	6.17	26748	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4286	8.88	1.20	12	0.48	2839.00	20922.00	64000	20231130	-60.62	23650	20241115	6.55	62700	-59.81	20240104	23650	6.55	20241115	64000	-60.62	20231130	23650	6.55	20241115	2.34	N	131970	500	85 억	1048650	N	N	209	N	N
21	20241115	130840	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25000	1300	2	5.49	1725275100	71270	57.01	23650	25150	23650	30800	16600	23700	24207.59	6.17	24641	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4252	8.81	1.19	12	0.42	2839.00	20922.00	64000	20231130	-60.94	23650	20241115	5.71	62700	-60.13	20240104	23650	5.71	20241115	64000	-60.94	20231130	23650	5.71	20241115	2.34	N	131970	500	85 억	1048650	N	N	209	N	N
22	20241115	120843	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24250	550	2	2.32	1255304000	52278	41.82	23650	24350	23650	30800	16600	23700	24012.09	6.17	18902	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4124	8.54	1.16	12	0.31	2839.00	20922.00	64000	20231130	-62.11	23650	20241115	2.54	62700	-61.32	20240104	23650	2.54	20241115	64000	-62.11	20231130	23650	2.54	20241115	2.34	N	131970	500	85 억	1048650	N	N	209	N	N
23	20241115	110821	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24150	450	2	1.90	1081366550	45086	36.06	23650	24350	23650	30800	16600	23700	23984.53	6.17	16806	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4107	8.51	1.15	12	0.27	2839.00	20922.00	64000	20231130	-62.27	23650	20241115	2.11	62700	-61.48	20240104	23650	2.11	20241115	64000	-62.27	20231130	23650	2.11	20241115	2.34	N	131970	500	85 억	1048650	N	N	209	N	N
24	20241115	100821	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23750	50	2	0.21	622903000	26045	20.83	23650	24200	23650	30800	16600	23700	23916.41	6.17	8504	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4039	8.37	1.14	12	0.15	2839.00	20922.00	64000	20231130	-62.89	23650	20241115	0.42	62700	-62.12	20240104	23650	0.42	20241115	64000	-62.89	20231130	23650	0.42	20241115	2.34	N	131970	500	85 억	1048650	N	N	209	N	N
25	20241115	090753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	23900	200	2	0.84	217476250	9117	7.29	23650	24200	23650	30800	16600	23700	23853.93	6.17	3531	26700	25200	24450	22950	22200	24825	22575	85	7100	500	17530	50	1	17006566	4065	8.42	1.14	12	0.05	2839.00	20922.00	64000	20231130	-62.66	23650	20241115	1.06	62700	-61.88	20240104	23650	1.06	20241115	64000	-62.66	20231130	23650	1.06	20241115	2.34	N	131970	500	85 억	1048650	N	N	209	N	N
26	20241114	160815	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24200	-1100	5	-4.35	2547301100	102345	123.21	25350	25950	24150	32850	17750	25300	24889.36	6.32	1677	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4116	8.52	1.16	12	0.60	2839.00	20922.00	64000	20231130	-62.19	24150	20241114	0.21	62700	-61.40	20240104	24150	0.21	20241114	64000	-62.19	20231130	24150	0.21	20241114	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
27	20241114	150820	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24650	-650	5	-2.57	1795932100	71628	86.23	25350	25950	24600	32850	17750	25300	25073.05	6.32	-6504	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4192	8.68	1.18	12	0.42	2839.00	20922.00	64000	20231130	-61.48	24600	20241114	0.20	62700	-60.69	20240104	24600	0.20	20241114	64000	-61.48	20231130	24600	0.20	20241114	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
28	20241114	140815	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24950	-350	5	-1.38	1489504250	59264	71.35	25350	25950	24700	32850	17750	25300	25133.37	6.32	-4459	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4243	8.79	1.19	12	0.35	2839.00	20922.00	64000	20231130	-61.02	24700	20241114	1.01	62700	-60.21	20240104	24700	1.01	20241114	64000	-61.02	20231130	24700	1.01	20241114	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
29	20241114	130815	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24950	-350	5	-1.38	1237343900	49155	59.18	25350	25950	24700	32850	17750	25300	25172.29	6.32	-2774	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4243	8.79	1.19	12	0.29	2839.00	20922.00	64000	20231130	-61.02	24700	20241114	1.01	62700	-60.21	20240104	24700	1.01	20241114	64000	-61.02	20231130	24700	1.01	20241114	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
30	20241114	120814	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	24950	-350	5	-1.38	1038086050	41148	49.54	25350	25950	24700	32850	17750	25300	25228.10	6.32	-3775	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4243	8.79	1.19	12	0.24	2839.00	20922.00	64000	20231130	-61.02	24700	20241114	1.01	62700	-60.21	20240104	24700	1.01	20241114	64000	-61.02	20231130	24700	1.01	20241114	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
31	20241114	110813	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25300	0	3	0.00	523039150	20542	24.73	25350	25950	25200	32850	17750	25300	25461.94	6.32	-713	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4303	8.91	1.21	12	0.12	2839.00	20922.00	64000	20231130	-60.47	25200	20241114	0.40	62700	-59.65	20240104	25200	0.40	20241114	64000	-60.47	20231130	25200	0.40	20241114	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
32	20241114	100833	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25450	150	2	0.59	115919650	4544	5.47	25350	25950	25300	32850	17750	25300	25510.49	6.32	-30	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4328	8.96	1.22	12	0.03	2839.00	20922.00	64000	20231130	-60.23	25200	20241113	0.99	62700	-59.41	20240104	25200	0.99	20241113	64000	-60.23	20231130	25200	0.99	20241113	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
33	20241114	090808	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	25300	0	3	0.00	0	0	0.00	0	0	0	32850	17750	25300	0.00	6.32	0	26500	25900	25550	24950	24600	25725	24775	85	7550	500	18720	50	1	17006566	4303	8.91	1.21	12	0.00	2839.00	20922.00	64000	20231130	-60.47	25200	20241113	0.40	62700	-59.65	20240104	25200	0.40	20241113	64000	-60.47	20231130	25200	0.40	20241113	2.43	N	131970	500	85 억	1074448	N	N	1968	N	N
34	20241113	160506	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25300	-500	5	-1.94	2116378300	82580	77.41	25450	26150	25200	33500	18100	25800	25629.09	6.23	25368	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4303	8.91	1.21	12	0.49	2839.00	20922.00	64000	20231130	-60.47	25200	20241113	0.40	62700	-59.65	20240104	25200	0.40	20241113	64000	-60.47	20231130	25200	0.40	20241113	2.43	N	131970	500	85 억	1060166	N	N	1968	N	N
35	20241113	150533	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25500	-300	5	-1.16	1884408150	73446	68.85	25450	26150	25200	33500	18100	25800	25656.79	6.23	20673	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4337	8.98	1.22	12	0.43	2839.00	20922.00	64000	20231130	-60.16	25200	20241113	1.19	62700	-59.33	20240104	25200	1.19	20241113	64000	-60.16	20231130	25200	1.19	20241113	2.43	N	131970	500	85 억	1060166	N	N	48	N	N
36	20241113	140532	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25650	-150	5	-0.58	1528653250	59520	55.79	25450	26150	25200	33500	18100	25800	25682.75	6.23	15949	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4362	9.03	1.23	12	0.35	2839.00	20922.00	64000	20231130	-59.92	25200	20241113	1.79	62700	-59.09	20240104	25200	1.79	20241113	64000	-59.92	20231130	25200	1.79	20241113	2.43	N	131970	500	85 억	1060166	N	N	48	N	N
37	20241113	130528	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25550	-250	5	-0.97	1250644900	48637	45.59	25450	26150	25200	33500	18100	25800	25713.62	6.23	13024	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4345	9.00	1.22	12	0.29	2839.00	20922.00	64000	20231130	-60.08	25200	20241113	1.39	62700	-59.25	20240104	25200	1.39	20241113	64000	-60.08	20231130	25200	1.39	20241113	2.43	N	131970	500	85 억	1060166	N	N	48	N	N
38	20241113	120526	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25750	-50	5	-0.19	1005069700	39048	36.60	25450	26150	25200	33500	18100	25800	25739.13	6.23	9062	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4379	9.07	1.23	12	0.23	2839.00	20922.00	64000	20231130	-59.77	25200	20241113	2.18	62700	-58.93	20240104	25200	2.18	20241113	64000	-59.77	20231130	25200	2.18	20241113	2.43	N	131970	500	85 억	1060166	N	N	48	N	N
39	20241113	110523	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25900	100	2	0.39	823614000	32010	30.01	25450	26150	25200	33500	18100	25800	25729.60	6.23	5553	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4405	9.12	1.24	12	0.19	2839.00	20922.00	64000	20231130	-59.53	25200	20241113	2.78	62700	-58.69	20240104	25200	2.78	20241113	64000	-59.53	20231130	25200	2.78	20241113	2.43	N	131970	500	85 억	1060166	N	N	48	N	N
40	20241113	100524	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25900	100	2	0.39	575976050	22431	21.03	25450	26150	25200	33500	18100	25800	25676.93	6.23	5319	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4405	9.12	1.24	12	0.13	2839.00	20922.00	64000	20231130	-59.53	25200	20241113	2.78	62700	-58.69	20240104	25200	2.78	20241113	64000	-59.53	20231130	25200	2.78	20241113	2.43	N	131970	500	85 억	1060166	N	N	48	N	N
41	20241113	090516	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25750	-50	5	-0.19	167800400	6552	6.14	25450	26150	25450	33500	18100	25800	25606.55	6.23	2465	27033	26416	25983	25366	24933	26200	25150	85	7700	500	19090	50	1	17006566	4379	9.07	1.23	12	0.04	2839.00	20922.00	64000	20231130	-59.77	25450	20241113	1.18	62700	-58.93	20240104	25450	1.18	20241113	64000	-59.77	20231130	25450	1.18	20241113	2.43	N	131970	500	85 억	1060166	N	N	48	N	N
42	20241112	160745	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25800	-800	5	-3.01	2737726900	105936	81.70	26500	26600	25550	34550	18650	26600	25843.24	5.97	17913	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4388	9.09	1.23	12	0.62	2839.00	20922.00	64000	20231130	-59.69	25550	20241112	0.98	62700	-58.85	20240104	25550	0.98	20241112	64000	-59.69	20231130	25550	0.98	20241112	2.46	N	131970	500	85 억	1015350	N	N	48	N	N
43	20241112	150753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25750	-850	5	-3.20	2371552700	91725	70.74	26500	26600	25550	34550	18650	26600	25855.02	5.97	13456	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4379	9.07	1.23	12	0.54	2839.00	20922.00	64000	20231130	-59.77	25550	20241112	0.78	62700	-58.93	20240104	25550	0.78	20241112	64000	-59.77	20231130	25550	0.78	20241112	2.46	N	131970	500	85 억	1015350	N	N	253	N	N
44	20241112	140758	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25850	-750	5	-2.82	1938534550	74936	57.79	26500	26600	25550	34550	18650	26600	25869.19	5.97	9107	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4396	9.11	1.24	12	0.44	2839.00	20922.00	64000	20231130	-59.61	25550	20241112	1.17	62700	-58.77	20240104	25550	1.17	20241112	64000	-59.61	20231130	25550	1.17	20241112	2.46	N	131970	500	85 억	1015350	N	N	253	N	N
45	20241112	130755	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25750	-850	5	-3.20	1364637450	52659	40.61	26500	26600	25550	34550	18650	26600	25914.60	5.97	3251	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4379	9.07	1.23	12	0.31	2839.00	20922.00	64000	20231130	-59.77	25550	20241112	0.78	62700	-58.93	20240104	25550	0.78	20241112	64000	-59.77	20231130	25550	0.78	20241112	2.46	N	131970	500	85 억	1015350	N	N	253	N	N
46	20241112	120754	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25800	-800	5	-3.01	1122713900	43258	33.36	26500	26600	25550	34550	18650	26600	25953.89	5.97	2334	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4388	9.09	1.23	12	0.25	2839.00	20922.00	64000	20231130	-59.69	25550	20241112	0.98	62700	-58.85	20240104	25550	0.98	20241112	64000	-59.69	20231130	25550	0.98	20241112	2.46	N	131970	500	85 억	1015350	N	N	253	N	N
47	20241112	110753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25900	-700	5	-2.63	875811100	33691	25.98	26500	26600	25550	34550	18650	26600	25995.38	5.97	925	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4405	9.12	1.24	12	0.20	2839.00	20922.00	64000	20231130	-59.53	25550	20241112	1.37	62700	-58.69	20240104	25550	1.37	20241112	64000	-59.53	20231130	25550	1.37	20241112	2.46	N	131970	500	85 억	1015350	N	N	253	N	N
48	20241112	100751	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	25950	-650	5	-2.44	625890750	24072	18.57	26500	26600	25550	34550	18650	26600	26000.75	5.97	2202	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4413	9.14	1.24	12	0.14	2839.00	20922.00	64000	20231130	-59.45	25550	20241112	1.57	62700	-58.61	20240104	25550	1.57	20241112	64000	-59.45	20231130	25550	1.57	20241112	2.46	N	131970	500	85 억	1015350	N	N	253	N	N
49	20241112	090750	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26300	-300	5	-1.13	104794250	3973	3.06	26500	26600	26250	34550	18650	26600	26376.55	5.97	-1642	28900	27750	27100	25950	25300	27425	25625	85	7950	500	19680	50	1	17006566	4473	9.26	1.26	12	0.02	2839.00	20922.00	64000	20231130	-58.91	26250	20241112	0.19	62700	-58.05	20240104	26250	0.19	20241112	64000	-58.91	20231130	26250	0.19	20241112	2.46	N	131970	500	85 억	1015350	N	N	253	N	N
50	20241111	160744	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26600	-1650	5	-5.84	3479436450	129309	234.33	27950	28250	26450	36700	19800	28250	26908.07	6.12	-28661	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4524	9.37	1.27	12	0.76	2839.00	20922.00	64000	20231130	-58.44	26450	20241111	0.57	62700	-57.58	20240104	26450	0.57	20241111	64000	-58.44	20231130	26450	0.57	20241111	2.44	N	131970	500	85 억	1041054	N	N	253	N	N
51	20241111	150807	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26600	-1650	5	-5.84	3323973350	123467	223.75	27950	28250	26450	36700	19800	28250	26921.85	6.12	-28154	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4524	9.37	1.27	12	0.73	2839.00	20922.00	64000	20231130	-58.44	26450	20241111	0.57	62700	-57.58	20240104	26450	0.57	20241111	64000	-58.44	20231130	26450	0.57	20241111	2.44	N	131970	500	85 억	1041054	N	N	656	N	N
52	20241111	140756	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26850	-1400	5	-4.96	2913771350	108095	195.89	27950	28250	26450	36700	19800	28250	26955.53	6.12	-28395	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4566	9.46	1.28	12	0.64	2839.00	20922.00	64000	20231130	-58.05	26450	20241111	1.51	62700	-57.18	20240104	26450	1.51	20241111	64000	-58.05	20231130	26450	1.51	20241111	2.44	N	131970	500	85 억	1041054	N	N	656	N	N
53	20241111	130753	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26950	-1300	5	-4.60	2733578950	101399	183.75	27950	28250	26450	36700	19800	28250	26958.51	6.12	-28326	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4583	9.49	1.29	12	0.60	2839.00	20922.00	64000	20231130	-57.89	26450	20241111	1.89	62700	-57.02	20240104	26450	1.89	20241111	64000	-57.89	20231130	26450	1.89	20241111	2.44	N	131970	500	85 억	1041054	N	N	656	N	N
54	20241111	120752	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26800	-1450	5	-5.13	2470810150	91573	165.95	27950	28250	26450	36700	19800	28250	26981.72	6.12	-31320	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4558	9.44	1.28	12	0.54	2839.00	20922.00	64000	20231130	-58.12	26450	20241111	1.32	62700	-57.26	20240104	26450	1.32	20241111	64000	-58.12	20231130	26450	1.32	20241111	2.44	N	131970	500	85 억	1041054	N	N	656	N	N
55	20241111	110748	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26950	-1300	5	-4.60	2266921300	83985	152.20	27950	28250	26450	36700	19800	28250	26991.83	6.12	-32411	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4583	9.49	1.29	12	0.49	2839.00	20922.00	64000	20231130	-57.89	26450	20241111	1.89	62700	-57.02	20240104	26450	1.89	20241111	64000	-57.89	20231130	26450	1.89	20241111	2.44	N	131970	500	85 억	1041054	N	N	656	N	N
56	20241111	100745	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26600	-1650	5	-5.84	1896889300	70121	127.07	27950	28250	26450	36700	19800	28250	27051.49	6.12	-29875	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4524	9.37	1.27	12	0.41	2839.00	20922.00	64000	20231130	-58.44	26450	20241111	0.57	62700	-57.58	20240104	26450	0.57	20241111	64000	-58.44	20231130	26450	0.57	20241111	2.44	N	131970	500	85 억	1041054	N	N	656	N	N
57	20241111	090742	55	40.00	KSQ150	신저가	기타서비스	N	N	N	Y	40	N	26900	-1350	5	-4.78	739322100	26836	48.63	27950	28250	26850	36700	19800	28250	27549.38	6.12	-14151	30183	29216	28683	27716	27183	28950	27450	85	8450	500	20900	50	1	17006566	4575	9.48	1.29	12	0.16	2839.00	20922.00	64000	20231130	-57.97	26850	20241111	0.19	62700	-57.10	20240104	26850	0.19	20241111	64000	-57.97	20231130	26850	0.19	20241111	2.44	N	131970	500	85 억	1041054	N	N	656	N	N
58	20241108	160739	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28250	-350	5	-1.22	1560440550	54250	119.00	28750	29650	28150	37150	20050	28600	28764.54	5.86	993	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4804	9.95	1.35	12	0.32	2839.00	20922.00	64000	20231130	-55.86	27650	20240909	2.17	62700	-54.94	20240104	27650	2.17	20240909	64000	-55.86	20231130	27650	2.17	20240909	2.45	N	131970	500	85 억	997017	N	N	656	N	N
59	20241108	150745	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28350	-250	5	-0.87	1435380500	49825	109.29	28750	29650	28150	37150	20050	28600	28808.44	5.86	1494	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4821	9.99	1.36	12	0.29	2839.00	20922.00	64000	20231130	-55.70	27650	20240909	2.53	62700	-54.78	20240104	27650	2.53	20240909	64000	-55.70	20231130	27650	2.53	20240909	2.45	N	131970	500	85 억	997017	N	N	694	N	N
60	20241108	140743	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28650	50	2	0.17	997506750	34384	75.42	28750	29650	28550	37150	20050	28600	29010.78	5.86	3027	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4872	10.09	1.37	12	0.20	2839.00	20922.00	64000	20231130	-55.23	27650	20240909	3.62	62700	-54.31	20240104	27650	3.62	20240909	64000	-55.23	20231130	27650	3.62	20240909	2.45	N	131970	500	85 억	997017	N	N	694	N	N
61	20241108	130746	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28950	350	2	1.22	748394100	25703	56.38	28750	29650	28750	37150	20050	28600	29116.99	5.86	2465	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4923	10.20	1.38	12	0.15	2839.00	20922.00	64000	20231130	-54.77	27650	20240909	4.70	62700	-53.83	20240104	27650	4.70	20240909	64000	-54.77	20231130	27650	4.70	20240909	2.45	N	131970	500	85 억	997017	N	N	694	N	N
62	20241108	120746	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29050	450	2	1.57	632232000	21711	47.62	28750	29650	28750	37150	20050	28600	29120.35	5.86	2542	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4940	10.23	1.39	12	0.13	2839.00	20922.00	64000	20231130	-54.61	27650	20240909	5.06	62700	-53.67	20240104	27650	5.06	20240909	64000	-54.61	20231130	27650	5.06	20240909	2.45	N	131970	500	85 억	997017	N	N	694	N	N
63	20241108	110743	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28900	300	2	1.05	568645150	19521	42.82	28750	29650	28750	37150	20050	28600	29129.92	5.86	3166	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4915	10.18	1.38	12	0.11	2839.00	20922.00	64000	20231130	-54.84	27650	20240909	4.52	62700	-53.91	20240104	27650	4.52	20240909	64000	-54.84	20231130	27650	4.52	20240909	2.45	N	131970	500	85 억	997017	N	N	694	N	N
64	20241108	100755	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29050	450	2	1.57	417048400	14292	31.35	28750	29650	28750	37150	20050	28600	29180.55	5.86	3744	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4940	10.23	1.39	12	0.08	2839.00	20922.00	64000	20231130	-54.61	27650	20240909	5.06	62700	-53.67	20240104	27650	5.06	20240909	64000	-54.61	20231130	27650	5.06	20240909	2.45	N	131970	500	85 억	997017	N	N	694	N	N
65	20241108	090737	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29200	600	2	2.10	111753950	3865	8.48	28750	29250	28750	37150	20050	28600	28914.35	5.86	1974	29600	29100	28800	28300	28000	28950	28150	85	8550	500	21160	50	1	17006566	4966	10.29	1.40	12	0.02	2839.00	20922.00	64000	20231130	-54.38	27650	20240909	5.61	62700	-53.43	20240104	27650	5.61	20240909	64000	-54.38	20231130	27650	5.61	20240909	2.45	N	131970	500	85 억	997017	N	N	694	N	N
66	20241107	160740	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28600	-700	5	-2.39	1305251950	45444	96.63	29050	29300	28500	38050	20550	29300	28722.25	5.85	-1148	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4864	10.07	1.37	12	0.27	2839.00	20922.00	64000	20231130	-55.31	27650	20240909	3.44	62700	-54.39	20240104	27650	3.44	20240909	64000	-55.31	20231130	27650	3.44	20240909	2.45	N	131970	500	85 억	995401	N	N	693	N	N
67	20241107	150743	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28650	-650	5	-2.22	1216406150	42339	90.03	29050	29300	28500	38050	20550	29300	28730.16	5.85	-1743	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4872	10.09	1.37	12	0.25	2839.00	20922.00	64000	20231130	-55.23	27650	20240909	3.62	62700	-54.31	20240104	27650	3.62	20240909	64000	-55.23	20231130	27650	3.62	20240909	2.45	N	131970	500	85 억	995401	N	N	1172	N	N
68	20241107	140745	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28750	-550	5	-1.88	1074876450	37398	79.52	29050	29300	28500	38050	20550	29300	28741.55	5.85	-1289	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4889	10.13	1.37	12	0.22	2839.00	20922.00	64000	20231130	-55.08	27650	20240909	3.98	62700	-54.15	20240104	27650	3.98	20240909	64000	-55.08	20231130	27650	3.98	20240909	2.45	N	131970	500	85 억	995401	N	N	1172	N	N
69	20241107	130746	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28750	-550	5	-1.88	954968450	33229	70.66	29050	29300	28500	38050	20550	29300	28739.01	5.85	-1603	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4889	10.13	1.37	12	0.20	2839.00	20922.00	64000	20231130	-55.08	27650	20240909	3.98	62700	-54.15	20240104	27650	3.98	20240909	64000	-55.08	20231130	27650	3.98	20240909	2.45	N	131970	500	85 억	995401	N	N	1172	N	N
70	20241107	120742	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28750	-550	5	-1.88	849512400	29568	62.87	29050	29300	28500	38050	20550	29300	28730.80	5.85	-2418	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4889	10.13	1.37	12	0.17	2839.00	20922.00	64000	20231130	-55.08	27650	20240909	3.98	62700	-54.15	20240104	27650	3.98	20240909	64000	-55.08	20231130	27650	3.98	20240909	2.45	N	131970	500	85 억	995401	N	N	1172	N	N
71	20241107	110740	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28700	-600	5	-2.05	752360450	26185	55.68	29050	29300	28500	38050	20550	29300	28732.50	5.85	-2715	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4881	10.11	1.37	12	0.15	2839.00	20922.00	64000	20231130	-55.16	27650	20240909	3.80	62700	-54.23	20240104	27650	3.80	20240909	64000	-55.16	20231130	27650	3.80	20240909	2.45	N	131970	500	85 억	995401	N	N	1172	N	N
72	20241107	100740	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28650	-650	5	-2.22	518116450	17996	38.27	29050	29300	28500	38050	20550	29300	28790.65	5.85	-1522	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4872	10.09	1.37	12	0.11	2839.00	20922.00	64000	20231130	-55.23	27650	20240909	3.62	62700	-54.31	20240104	27650	3.62	20240909	64000	-55.23	20231130	27650	3.62	20240909	2.45	N	131970	500	85 억	995401	N	N	1172	N	N
73	20241107	090740	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	28700	-600	5	-2.05	104274850	3609	7.67	29050	29300	28550	38050	20550	29300	28893.00	5.85	-662	30700	30000	29600	28900	28500	29800	28700	85	8750	500	21680	50	1	17006566	4881	10.11	1.37	12	0.02	2839.00	20922.00	64000	20231130	-55.16	27650	20240909	3.80	62700	-54.23	20240104	27650	3.80	20240909	64000	-55.16	20231130	27650	3.80	20240909	2.45	N	131970	500	85 억	995401	N	N	1172	N	N
74	20241106	160746	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29300	-450	5	-1.51	1381111850	46355	163.38	30100	30300	29200	38650	20850	29750	29796.99	5.84	-6801	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	4983	10.32	1.40	12	0.27	2839.00	20922.00	64000	20231130	-54.22	27650	20240909	5.97	62700	-53.27	20240104	27650	5.97	20240909	64000	-54.22	20231130	27650	5.97	20240909	2.46	N	131970	500	85 억	993478	N	N	1172	N	N
75	20241106	150809	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29400	-350	5	-1.18	1282684750	42999	151.55	30100	30300	29200	38650	20850	29750	29830.57	5.84	-6854	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	5000	10.36	1.41	12	0.25	2839.00	20922.00	64000	20231130	-54.06	27650	20240909	6.33	62700	-53.11	20240104	27650	6.33	20240909	64000	-54.06	20231130	27650	6.33	20240909	2.46	N	131970	500	85 억	993478	N	N	32	N	N
76	20241106	140802	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29400	-350	5	-1.18	1067662500	35697	125.81	30100	30300	29200	38650	20850	29750	29909.03	5.84	-5749	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	5000	10.36	1.41	12	0.21	2839.00	20922.00	64000	20231130	-54.06	27650	20240909	6.33	62700	-53.11	20240104	27650	6.33	20240909	64000	-54.06	20231130	27650	6.33	20240909	2.46	N	131970	500	85 억	993478	N	N	32	N	N
77	20241106	130811	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29400	-350	5	-1.18	914805700	30496	107.48	30100	30300	29200	38650	20850	29750	29997.56	5.84	-5825	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	5000	10.36	1.41	12	0.18	2839.00	20922.00	64000	20231130	-54.06	27650	20240909	6.33	62700	-53.11	20240104	27650	6.33	20240909	64000	-54.06	20231130	27650	6.33	20240909	2.46	N	131970	500	85 억	993478	N	N	32	N	N
78	20241106	120745	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29900	150	2	0.50	659926600	21899	77.18	30100	30300	29900	38650	20850	29750	30135.01	5.84	-3517	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	5085	10.53	1.43	12	0.13	2839.00	20922.00	64000	20231130	-53.28	27650	20240909	8.14	62700	-52.31	20240104	27650	8.14	20240909	64000	-53.28	20231130	27650	8.14	20240909	2.46	N	131970	500	85 억	993478	N	N	32	N	N
79	20241106	110749	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30200	450	2	1.51	396274600	13160	46.38	30100	30250	29950	38650	20850	29750	30112.05	5.84	-825	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	5136	10.64	1.44	12	0.08	2839.00	20922.00	64000	20231130	-52.81	27650	20240909	9.22	62700	-51.83	20240104	27650	9.22	20240909	64000	-52.81	20231130	27650	9.22	20240909	2.46	N	131970	500	85 억	993478	N	N	32	N	N
80	20241106	100755	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30050	300	2	1.01	283473950	9420	33.20	30100	30250	29950	38650	20850	29750	30092.78	5.84	-69	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	5110	10.58	1.44	12	0.06	2839.00	20922.00	64000	20231130	-53.05	27650	20240909	8.68	62700	-52.07	20240104	27650	8.68	20240909	64000	-53.05	20231130	27650	8.68	20240909	2.46	N	131970	500	85 억	993478	N	N	32	N	N
81	20241106	090747	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30000	250	2	0.84	19971900	664	2.34	30100	30100	29950	38650	20850	29750	30078.16	5.84	-196	30816	30282	29966	29432	29116	30125	29275	85	8900	500	22010	50	1	17006566	5102	10.57	1.43	12	0.00	2839.00	20922.00	64000	20231130	-53.12	27650	20240909	8.50	62700	-52.15	20240104	27650	8.50	20240909	64000	-53.12	20231130	27650	8.50	20240909	2.46	N	131970	500	85 억	993478	N	N	32	N	N
82	20241105	160726	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29750	-450	5	-1.49	847751050	28328	39.87	30000	30500	29650	39250	21150	30200	29926.96	5.87	-4789	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5059	10.48	1.42	12	0.17	2839.00	20922.00	64000	20231130	-53.52	27650	20240909	7.59	62700	-52.55	20240104	27650	7.59	20240909	64000	-53.52	20231130	27650	7.59	20240909	2.48	N	131970	500	85 억	998771	N	N	32	N	N
83	20241105	150740	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29750	-450	5	-1.49	715612650	23884	33.61	30000	30500	29700	39250	21150	30200	29962.01	5.87	-3671	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5059	10.48	1.42	12	0.14	2839.00	20922.00	64000	20231130	-53.52	27650	20240909	7.59	62700	-52.55	20240104	27650	7.59	20240909	64000	-53.52	20231130	27650	7.59	20240909	2.48	N	131970	500	85 억	998771	N	N	528	N	N
84	20241105	140737	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29850	-350	5	-1.16	597431450	19919	28.03	30000	30500	29700	39250	21150	30200	29993.04	5.87	-2513	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5076	10.51	1.43	12	0.12	2839.00	20922.00	64000	20231130	-53.36	27650	20240909	7.96	62700	-52.39	20240104	27650	7.96	20240909	64000	-53.36	20231130	27650	7.96	20240909	2.48	N	131970	500	85 억	998771	N	N	528	N	N
85	20241105	130741	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30150	-50	5	-0.17	505148400	16836	23.69	30000	30500	29700	39250	21150	30200	30004.06	5.87	-689	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5127	10.62	1.44	12	0.10	2839.00	20922.00	64000	20231130	-52.89	27650	20240909	9.04	62700	-51.91	20240104	27650	9.04	20240909	64000	-52.89	20231130	27650	9.04	20240909	2.48	N	131970	500	85 억	998771	N	N	528	N	N
86	20241105	120735	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30000	-200	5	-0.66	409457050	13657	19.22	30000	30500	29700	39250	21150	30200	29981.48	5.87	-752	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5102	10.57	1.43	12	0.08	2839.00	20922.00	64000	20231130	-53.12	27650	20240909	8.50	62700	-52.15	20240104	27650	8.50	20240909	64000	-53.12	20231130	27650	8.50	20240909	2.48	N	131970	500	85 억	998771	N	N	528	N	N
87	20241105	110724	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29950	-250	5	-0.83	346133050	11546	16.25	30000	30500	29700	39250	21150	30200	29978.61	5.87	-1471	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5093	10.55	1.43	12	0.07	2839.00	20922.00	64000	20231130	-53.20	27650	20240909	8.32	62700	-52.23	20240104	27650	8.32	20240909	64000	-53.20	20231130	27650	8.32	20240909	2.48	N	131970	500	85 억	998771	N	N	528	N	N
88	20241105	100733	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29850	-350	5	-1.16	242380000	8071	11.36	30000	30500	29750	39250	21150	30200	30030.98	5.87	-2063	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5076	10.51	1.43	12	0.05	2839.00	20922.00	64000	20231130	-53.36	27650	20240909	7.96	62700	-52.39	20240104	27650	7.96	20240909	64000	-53.36	20231130	27650	7.96	20240909	2.48	N	131970	500	85 억	998771	N	N	528	N	N
89	20241105	090730	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30200	0	3	0.00	59548050	1977	2.78	30000	30500	29850	39250	21150	30200	30120.41	5.87	-658	31133	30666	29933	29466	28733	30900	29700	85	9050	500	22340	50	1	17006566	5136	10.64	1.44	12	0.01	2839.00	20922.00	64000	20231130	-52.81	27650	20240909	9.22	62700	-51.83	20240104	27650	9.22	20240909	64000	-52.81	20231130	27650	9.22	20240909	2.48	N	131970	500	85 억	998771	N	N	528	N	N
90	20241104	160726	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30200	900	2	3.07	2136559450	70907	188.72	29500	30400	29200	38050	20550	29300	30131.34	5.87	1290	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	5136	10.64	1.44	12	0.42	2839.00	20922.00	64000	20231130	-52.81	27650	20240909	9.22	62700	-51.83	20240104	27650	9.22	20240909	64000	-52.81	20231130	27650	9.22	20240909	2.54	N	131970	500	85 억	997443	N	N	528	N	N
91	20241104	150738	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30200	900	2	3.07	1926731050	63955	170.22	29500	30400	29200	38050	20550	29300	30126.36	5.87	1985	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	5136	10.64	1.44	12	0.38	2839.00	20922.00	64000	20231130	-52.81	27650	20240909	9.22	62700	-51.83	20240104	27650	9.22	20240909	64000	-52.81	20231130	27650	9.22	20240909	2.54	N	131970	500	85 억	997443	N	N	45	N	N
92	20241104	140728	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30400	1100	2	3.75	1646822200	54700	145.58	29500	30400	29200	38050	20550	29300	30106.44	5.87	3283	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	5170	10.71	1.45	12	0.32	2839.00	20922.00	64000	20231130	-52.50	27650	20240909	9.95	62700	-51.52	20240104	27650	9.95	20240909	64000	-52.50	20231130	27650	9.95	20240909	2.54	N	131970	500	85 억	997443	N	N	45	N	N
93	20241104	130715	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30350	1050	2	3.58	1322658900	44012	117.14	29500	30400	29200	38050	20550	29300	30052.23	5.87	5833	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	5161	10.69	1.45	12	0.26	2839.00	20922.00	64000	20231130	-52.58	27650	20240909	9.76	62700	-51.59	20240104	27650	9.76	20240909	64000	-52.58	20231130	27650	9.76	20240909	2.54	N	131970	500	85 억	997443	N	N	45	N	N
94	20241104	120716	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30300	1000	2	3.41	1081151400	36038	95.91	29500	30400	29200	38050	20550	29300	30000.32	5.87	6594	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	5153	10.67	1.45	12	0.21	2839.00	20922.00	64000	20231130	-52.66	27650	20240909	9.58	62700	-51.67	20240104	27650	9.58	20240909	64000	-52.66	20231130	27650	9.58	20240909	2.54	N	131970	500	85 억	997443	N	N	45	N	N
95	20241104	110712	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30100	800	2	2.73	689300200	23087	61.45	29500	30200	29200	38050	20550	29300	29856.64	5.87	1649	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	5119	10.60	1.44	12	0.14	2839.00	20922.00	64000	20231130	-52.97	27650	20240909	8.86	62700	-51.99	20240104	27650	8.86	20240909	64000	-52.97	20231130	27650	8.86	20240909	2.54	N	131970	500	85 억	997443	N	N	45	N	N
96	20241104	100704	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	30150	850	2	2.90	422980300	14218	37.84	29500	30200	29200	38050	20550	29300	29749.63	5.87	2413	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	5127	10.62	1.44	12	0.08	2839.00	20922.00	64000	20231130	-52.89	27650	20240909	9.04	62700	-51.91	20240104	27650	9.04	20240909	64000	-52.89	20231130	27650	9.04	20240909	2.54	N	131970	500	85 억	997443	N	N	45	N	N
97	20241104	090713	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29350	50	2	0.17	14209550	484	1.29	29500	29500	29200	38050	20550	29300	29358.57	5.87	-179	30066	29682	29366	28982	28666	29525	28825	85	8750	500	21680	50	1	17006566	4991	10.34	1.40	12	0.00	2839.00	20922.00	64000	20231130	-54.14	27650	20240909	6.15	62700	-53.19	20240104	27650	6.15	20240909	64000	-54.14	20231130	27650	6.15	20240909	2.54	N	131970	500	85 억	997443	N	N	45	N	N
98	20241101	160650	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29300	-700	5	-2.33	1100696550	37553	35.31	29700	29750	29050	39000	21000	30000	29310.50	5.88	-549	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	4983	10.32	1.40	12	0.22	2839.00	20922.00	64000	20231130	-54.22	27650	20240909	5.97	62700	-53.27	20240104	27650	5.97	20240909	64000	-54.22	20231130	27650	5.97	20240909	2.53	N	131970	500	85 억	999364	N	N	45	N	N
99	20241101	150705	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29150	-850	5	-2.83	1001987300	34175	32.14	29700	29750	29050	39000	21000	30000	29319.31	5.88	-61	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	4957	10.27	1.39	12	0.20	2839.00	20922.00	64000	20231130	-54.45	27650	20240909	5.42	62700	-53.51	20240104	27650	5.42	20240909	64000	-54.45	20231130	27650	5.42	20240909	2.53	N	131970	500	85 억	999364	N	N	279	N	N
100	20241101	140645	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29200	-800	5	-2.67	903776200	30812	28.97	29700	29750	29050	39000	21000	30000	29331.96	5.88	-74	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	4966	10.29	1.40	12	0.18	2839.00	20922.00	64000	20231130	-54.38	27650	20240909	5.61	62700	-53.43	20240104	27650	5.61	20240909	64000	-54.38	20231130	27650	5.61	20240909	2.53	N	131970	500	85 억	999364	N	N	279	N	N
101	20241101	130808	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29500	-500	5	-1.67	589511900	20047	18.85	29700	29750	29200	39000	21000	30000	29406.49	5.88	149	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	5017	10.39	1.41	12	0.12	2839.00	20922.00	64000	20231130	-53.91	27650	20240909	6.69	62700	-52.95	20240104	27650	6.69	20240909	64000	-53.91	20231130	27650	6.69	20240909	2.53	N	131970	500	85 억	999364	N	N	279	N	N
102	20241101	120808	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29450	-550	5	-1.83	510861450	17372	16.34	29700	29750	29200	39000	21000	30000	29407.18	5.88	357	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	5008	10.37	1.41	12	0.10	2839.00	20922.00	64000	20231130	-53.98	27650	20240909	6.51	62700	-53.03	20240104	27650	6.51	20240909	64000	-53.98	20231130	27650	6.51	20240909	2.53	N	131970	500	85 억	999364	N	N	279	N	N
103	20241101	110805	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29400	-600	5	-2.00	442110350	15034	14.14	29700	29750	29200	39000	21000	30000	29407.37	5.88	-183	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	5000	10.36	1.41	12	0.09	2839.00	20922.00	64000	20231130	-54.06	27650	20240909	6.33	62700	-53.11	20240104	27650	6.33	20240909	64000	-54.06	20231130	27650	6.33	20240909	2.53	N	131970	500	85 억	999364	N	N	279	N	N
104	20241101	100806	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29250	-750	5	-2.50	303310700	10304	9.69	29700	29750	29200	39000	21000	30000	29436.21	5.88	-926	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	4974	10.30	1.40	12	0.06	2839.00	20922.00	64000	20231130	-54.30	27650	20240909	5.79	62700	-53.35	20240104	27650	5.79	20240909	64000	-54.30	20231130	27650	5.79	20240909	2.53	N	131970	500	85 억	999364	N	N	279	N	N
105	20241101	090804	55	40.00	KSQ150		기타서비스	N	N	N	Y	40	N	29550	-450	5	-1.50	113009750	3830	3.60	29700	29750	29350	39000	21000	30000	29506.46	5.88	1710	31666	30832	29266	28432	26866	31250	28850	85	9000	500	22200	50	1	17006566	5025	10.41	1.41	12	0.02	2839.00	20922.00	64000	20231130	-53.83	27650	20240909	6.87	62700	-52.87	20240104	27650	6.87	20240909	64000	-53.83	20231130	27650	6.87	20240909	2.53	N	131970	500	85 억	999364	N	N	279	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History