KissMeData/235980/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160921	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19200	40	2	0.21	1431557710	74687	123.28	19000	19490	18950	24900	13420	19160	19167.21	4.58	0	-2833	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4047	-11.32	12.57	12	0.35	-1696.00	1527.00	34850	20220808	-44.91	17180	20230316	11.76	31950	-39.91	20230414	17180	11.76	20230316	34850	-44.91	20220808	17180	11.76	20230316	1.43	Y	235980	500	105 억	966446	N	N	8986	N	N
3	20230630	150923	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19480	320	2	1.67	1362849760	71126	117.40	19000	19490	18950	24900	13420	19160	19161.06	4.58	0	-2737	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4107	-11.49	12.76	12	0.34	-1696.00	1527.00	34850	20220808	-44.10	17180	20230316	13.39	31950	-39.03	20230414	17180	13.39	20230316	34850	-44.10	20220808	17180	13.39	20230316	1.43	Y	235980	500	105 억	966446	N	N	15799	N	N
4	20230630	140921	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19320	160	2	0.84	1137472220	59508	98.23	19000	19400	18950	24900	13420	19160	19114.61	4.58	0	-5850	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4073	-11.39	12.65	12	0.28	-1696.00	1527.00	34850	20220808	-44.56	17180	20230316	12.46	31950	-39.53	20230414	17180	12.46	20230316	34850	-44.56	20220808	17180	12.46	20230316	1.43	Y	235980	500	105 억	966446	N	N	15799	N	N
5	20230630	130921	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19230	70	2	0.37	984757240	51556	85.10	19000	19400	18950	24900	13420	19160	19100.73	4.58	0	-2888	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4054	-11.34	12.59	12	0.24	-1696.00	1527.00	34850	20220808	-44.82	17180	20230316	11.93	31950	-39.81	20230414	17180	11.93	20230316	34850	-44.82	20220808	17180	11.93	20230316	1.43	Y	235980	500	105 억	966446	N	N	15799	N	N
6	20230630	120917	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19210	50	2	0.26	925205460	48458	79.99	19000	19400	18950	24900	13420	19160	19092.94	4.58	0	-1141	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4050	-11.33	12.58	12	0.23	-1696.00	1527.00	34850	20220808	-44.88	17180	20230316	11.82	31950	-39.87	20230414	17180	11.82	20230316	34850	-44.88	20220808	17180	11.82	20230316	1.43	Y	235980	500	105 억	966446	N	N	15799	N	N
7	20230630	110920	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19390	230	2	1.20	818361600	42921	70.85	19000	19400	18950	24900	13420	19160	19066.69	4.58	0	-2152	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4088	-11.43	12.70	12	0.20	-1696.00	1527.00	34850	20220808	-44.36	17180	20230316	12.86	31950	-39.31	20230414	17180	12.86	20230316	34850	-44.36	20220808	17180	12.86	20230316	1.43	Y	235980	500	105 억	966446	N	N	15799	N	N
8	20230630	100921	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19100	-60	5	-0.31	521202410	27393	45.22	19000	19250	18950	24900	13420	19160	19026.85	4.58	0	-4130	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4026	-11.26	12.51	12	0.13	-1696.00	1527.00	34850	20220808	-45.19	17180	20230316	11.18	31950	-40.22	20230414	17180	11.18	20230316	34850	-45.19	20220808	17180	11.18	20230316	1.43	Y	235980	500	105 억	966446	N	N	15799	N	N
9	20230630	090921	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18980	-180	5	-0.94	121212990	6380	10.53	19000	19090	18980	24900	13420	19160	18998.90	4.58	0	-2052	19540	19350	19160	18970	18780	19445	19065	105	5740	500	13790	10	1	21080695	4001	-11.19	12.43	12	0.03	-1696.00	1527.00	34850	20220808	-45.54	17180	20230316	10.48	31950	-40.59	20230414	17180	10.48	20230316	34850	-45.54	20220808	17180	10.48	20230316	1.43	Y	235980	500	105 억	966446	N	N	15799	N	N
10	20230629	160915	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19160	160	2	0.84	1147527160	60244	51.07	19010	19350	18970	24700	13300	19000	19047.99	4.61	0	-16391	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4039	-11.30	12.55	12	0.29	-1696.00	1527.00	34850	20220808	-45.02	17180	20230316	11.53	31950	-40.03	20230414	17180	11.53	20230316	34850	-45.02	20220808	17180	11.53	20230316	1.41	Y	235980	500	105 억	971129	N	N	15799	N	N
11	20230629	150917	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19010	10	2	0.05	1096159980	57557	48.80	19010	19350	18970	24700	13300	19000	19044.77	4.61	0	-15771	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4007	-11.21	12.45	12	0.27	-1696.00	1527.00	34850	20220808	-45.45	17180	20230316	10.65	31950	-40.50	20230414	17180	10.65	20230316	34850	-45.45	20220808	17180	10.65	20230316	1.41	Y	235980	500	105 억	971129	N	N	16571	N	N
12	20230629	140914	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19020	20	2	0.11	958718100	50329	42.67	19010	19350	18970	24700	13300	19000	19049.02	4.61	0	-14548	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4010	-11.21	12.46	12	0.24	-1696.00	1527.00	34850	20220808	-45.42	17180	20230316	10.71	31950	-40.47	20230414	17180	10.71	20230316	34850	-45.42	20220808	17180	10.71	20230316	1.41	Y	235980	500	105 억	971129	N	N	16571	N	N
13	20230629	130913	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19040	40	2	0.21	839694780	44085	37.37	19010	19350	18970	24700	13300	19000	19047.18	4.61	0	-13568	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4014	-11.23	12.47	12	0.21	-1696.00	1527.00	34850	20220808	-45.37	17180	20230316	10.83	31950	-40.41	20230414	17180	10.83	20230316	34850	-45.37	20220808	17180	10.83	20230316	1.41	Y	235980	500	105 억	971129	N	N	16571	N	N
14	20230629	120916	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19010	10	2	0.05	680432770	35707	30.27	19010	19350	18970	24700	13300	19000	19056.00	4.61	0	-11489	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4007	-11.21	12.45	12	0.17	-1696.00	1527.00	34850	20220808	-45.45	17180	20230316	10.65	31950	-40.50	20230414	17180	10.65	20230316	34850	-45.45	20220808	17180	10.65	20230316	1.41	Y	235980	500	105 억	971129	N	N	16571	N	N
15	20230629	110918	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19040	40	2	0.21	456910000	23959	20.31	19010	19350	18970	24700	13300	19000	19070.50	4.61	0	-7087	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4014	-11.23	12.47	12	0.11	-1696.00	1527.00	34850	20220808	-45.37	17180	20230316	10.83	31950	-40.41	20230414	17180	10.83	20230316	34850	-45.37	20220808	17180	10.83	20230316	1.41	Y	235980	500	105 억	971129	N	N	16571	N	N
16	20230629	100920	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19140	140	2	0.74	339444520	17799	15.09	19010	19350	18970	24700	13300	19000	19070.99	4.61	0	-3644	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4035	-11.29	12.53	12	0.08	-1696.00	1527.00	34850	20220808	-45.08	17180	20230316	11.41	31950	-40.09	20230414	17180	11.41	20230316	34850	-45.08	20220808	17180	11.41	20230316	1.41	Y	235980	500	105 억	971129	N	N	16571	N	N
17	20230629	090830	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19020	20	2	0.11	66531340	3489	2.96	19010	19190	19000	24700	13300	19000	19068.89	4.61	0	-1052	20313	19656	19313	18656	18313	19485	18485	105	5700	500	13680	10	1	21080695	4010	-11.21	12.46	12	0.02	-1696.00	1527.00	34850	20220808	-45.42	17180	20230316	10.71	31950	-40.47	20230414	17180	10.71	20230316	34850	-45.42	20220808	17180	10.71	20230316	1.41	Y	235980	500	105 억	971129	N	N	16571	N	N
18	20230628	160904	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19000	-30	5	-0.16	2280396690	117864	124.35	19050	19970	18970	24700	13330	19030	19347.91	4.68	0	-16456	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4005	-11.20	12.44	12	0.56	-1696.00	1527.00	34850	20220808	-45.48	17180	20230316	10.59	31950	-40.53	20230414	17180	10.59	20230316	34850	-45.48	20220808	17180	10.59	20230316	1.42	Y	235980	500	105 억	986879	N	N	16571	N	N
19	20230628	150911	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19020	-10	5	-0.05	2114729090	109145	115.15	19050	19970	18970	24700	13330	19030	19375.41	4.68	0	-14293	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4010	-11.21	12.46	12	0.52	-1696.00	1527.00	34850	20220808	-45.42	17180	20230316	10.71	31950	-40.47	20230414	17180	10.71	20230316	34850	-45.42	20220808	17180	10.71	20230316	1.42	Y	235980	500	105 억	986879	N	N	19725	N	N
20	20230628	140910	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19070	40	2	0.21	1767222040	90876	95.87	19050	19970	19010	24700	13330	19030	19446.52	4.68	0	-11284	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4020	-11.24	12.49	12	0.43	-1696.00	1527.00	34850	20220808	-45.28	17180	20230316	11.00	31950	-40.31	20230414	17180	11.00	20230316	34850	-45.28	20220808	17180	11.00	20230316	1.42	Y	235980	500	105 억	986879	N	N	19725	N	N
21	20230628	130910	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19190	160	2	0.84	1495543080	76657	80.87	19050	19970	19010	24700	13330	19030	19509.54	4.68	0	-7312	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4045	-11.31	12.57	12	0.36	-1696.00	1527.00	34850	20220808	-44.94	17180	20230316	11.70	31950	-39.94	20230414	17180	11.70	20230316	34850	-44.94	20220808	17180	11.70	20230316	1.42	Y	235980	500	105 억	986879	N	N	19725	N	N
22	20230628	120922	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19230	200	2	1.05	1360786640	69642	73.47	19050	19970	19010	24700	13330	19030	19539.74	4.68	0	-3291	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4054	-11.34	12.59	12	0.33	-1696.00	1527.00	34850	20220808	-44.82	17180	20230316	11.93	31950	-39.81	20230414	17180	11.93	20230316	34850	-44.82	20220808	17180	11.93	20230316	1.42	Y	235980	500	105 억	986879	N	N	19725	N	N
23	20230628	110916	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19170	140	2	0.74	1244876000	63600	67.10	19050	19970	19010	24700	13330	19030	19573.52	4.68	0	760	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4041	-11.30	12.55	12	0.30	-1696.00	1527.00	34850	20220808	-44.99	17180	20230316	11.58	31950	-40.00	20230414	17180	11.58	20230316	34850	-44.99	20220808	17180	11.58	20230316	1.42	Y	235980	500	105 억	986879	N	N	19725	N	N
24	20230628	100917	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19380	350	2	1.84	1002536040	51054	53.86	19050	19970	19010	24700	13330	19030	19636.78	4.68	0	5854	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4085	-11.43	12.69	12	0.24	-1696.00	1527.00	34850	20220808	-44.39	17180	20230316	12.81	31950	-39.34	20230414	17180	12.81	20230316	34850	-44.39	20220808	17180	12.81	20230316	1.42	Y	235980	500	105 억	986879	N	N	19725	N	N
25	20230628	090912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19070	40	2	0.21	45785080	2397	2.53	19050	19210	19050	24700	13330	19030	19100.99	4.68	0	-336	19923	19476	19243	18796	18563	19360	18680	105	5685	500	13700	10	1	21080695	4020	-11.24	12.49	12	0.01	-1696.00	1527.00	34850	20220808	-45.28	17180	20230316	11.00	31950	-40.31	20230414	17180	11.00	20230316	34850	-45.28	20220808	17180	11.00	20230316	1.42	Y	235980	500	105 억	986879	N	N	19725	N	N
26	20230627	160912	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19030	-530	5	-2.71	1808333600	94442	27.88	19410	19690	19010	25400	13700	19560	19147.56	4.78	0	-24409	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4012	-11.22	12.46	12	0.45	-1696.00	1527.00	34850	20220808	-45.39	17180	20230316	10.77	31950	-40.44	20230414	17180	10.77	20230316	34850	-45.39	20220808	17180	10.77	20230316	1.45	Y	235980	500	105 억	1007655	N	N	19725	N	N
27	20230627	150918	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19020	-540	5	-2.76	1712940120	89428	26.40	19410	19690	19010	25400	13700	19560	19154.40	4.78	0	-23738	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4010	-11.21	12.46	12	0.42	-1696.00	1527.00	34850	20220808	-45.42	17180	20230316	10.71	31950	-40.47	20230414	17180	10.71	20230316	34850	-45.42	20220808	17180	10.71	20230316	1.45	Y	235980	500	105 억	1007655	N	N	32594	N	N
28	20230627	140928	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19040	-520	5	-2.66	1508896820	78703	23.23	19410	19690	19020	25400	13700	19560	19172.04	4.78	0	-17903	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4014	-11.23	12.47	12	0.37	-1696.00	1527.00	34850	20220808	-45.37	17180	20230316	10.83	31950	-40.41	20230414	17180	10.83	20230316	34850	-45.37	20220808	17180	10.83	20230316	1.45	Y	235980	500	105 억	1007655	N	N	32594	N	N
29	20230627	130925	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19080	-480	5	-2.45	1314299410	68487	20.22	19410	19690	19030	25400	13700	19560	19190.49	4.78	0	-15969	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4022	-11.25	12.50	12	0.32	-1696.00	1527.00	34850	20220808	-45.25	17180	20230316	11.06	31950	-40.28	20230414	17180	11.06	20230316	34850	-45.25	20220808	17180	11.06	20230316	1.45	Y	235980	500	105 억	1007655	N	N	32594	N	N
30	20230627	120927	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19050	-510	5	-2.61	1248940110	65059	19.20	19410	19690	19030	25400	13700	19560	19197.04	4.78	0	-14236	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4016	-11.23	12.48	12	0.31	-1696.00	1527.00	34850	20220808	-45.34	17180	20230316	10.88	31950	-40.38	20230414	17180	10.88	20230316	34850	-45.34	20220808	17180	10.88	20230316	1.45	Y	235980	500	105 억	1007655	N	N	32594	N	N
31	20230627	110935	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19040	-520	5	-2.66	1132611480	58951	17.40	19410	19690	19040	25400	13700	19560	19212.76	4.78	0	-12991	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4014	-11.23	12.47	12	0.28	-1696.00	1527.00	34850	20220808	-45.37	17180	20230316	10.83	31950	-40.41	20230414	17180	10.83	20230316	34850	-45.37	20220808	17180	10.83	20230316	1.45	Y	235980	500	105 억	1007655	N	N	32594	N	N
32	20230627	100907	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19120	-440	5	-2.25	725645620	37617	11.10	19410	19690	19110	25400	13700	19560	19290.36	4.78	0	-11464	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4031	-11.27	12.52	12	0.18	-1696.00	1527.00	34850	20220808	-45.14	17180	20230316	11.29	31950	-40.16	20230414	17180	11.29	20230316	34850	-45.14	20220808	17180	11.29	20230316	1.45	Y	235980	500	105 억	1007655	N	N	32594	N	N
33	20230627	090911	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19310	-250	5	-1.28	238189250	12260	3.62	19410	19690	19260	25400	13700	19560	19428.16	4.78	0	-1193	23353	21456	20103	18206	16853	22405	19155	105	5850	500	14080	10	1	21080695	4071	-11.39	12.65	12	0.06	-1696.00	1527.00	34850	20220808	-44.59	17180	20230316	12.40	31950	-39.56	20230414	17180	12.40	20230316	34850	-44.59	20220808	17180	12.40	20230316	1.45	Y	235980	500	105 억	1007655	N	N	32594	N	N
34	20230626	160911	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19560	330	2	1.72	6838868950	337838	407.15	19350	22000	18750	24950	13470	19230	20243.79	5.01	0	-47847	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	4123	-11.53	12.81	12	1.60	-1696.00	1527.00	34850	20220808	-43.87	17180	20230316	13.85	31950	-38.78	20230414	17180	13.85	20230316	34850	-43.87	20220808	17180	13.85	20230316	1.46	Y	235980	500	105 억	1055607	N	N	32594	N	N
35	20230626	150916	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19680	450	2	2.34	6673130790	329366	396.94	19350	22000	18750	24950	13470	19230	20260.53	5.01	0	-47172	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	4149	-11.60	12.89	12	1.56	-1696.00	1527.00	34850	20220808	-43.53	17180	20230316	14.55	31950	-38.40	20230414	17180	14.55	20230316	34850	-43.53	20220808	17180	14.55	20230316	1.46	Y	235980	500	105 억	1055607	N	N	14056	N	N
36	20230626	140915	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19830	600	2	3.12	6382225030	314624	379.17	19350	22000	18750	24950	13470	19230	20285.25	5.01	0	-45641	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	4180	-11.69	12.99	12	1.49	-1696.00	1527.00	34850	20220808	-43.10	17180	20230316	15.42	31950	-37.93	20230414	17180	15.42	20230316	34850	-43.10	20220808	17180	15.42	20230316	1.46	Y	235980	500	105 억	1055607	N	N	14056	N	N
37	20230626	130909	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19820	590	2	3.07	5840612620	287540	346.53	19350	22000	18750	24950	13470	19230	20312.35	5.01	0	-42596	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	4178	-11.69	12.98	12	1.36	-1696.00	1527.00	34850	20220808	-43.13	17180	20230316	15.37	31950	-37.97	20230414	17180	15.37	20230316	34850	-43.13	20220808	17180	15.37	20230316	1.46	Y	235980	500	105 억	1055607	N	N	14056	N	N
38	20230626	120911	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19970	740	2	3.85	5542119110	272493	328.40	19350	22000	18750	24950	13470	19230	20338.57	5.01	0	-38064	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	4210	-11.77	13.08	12	1.29	-1696.00	1527.00	34850	20220808	-42.70	17180	20230316	16.24	31950	-37.50	20230414	17180	16.24	20230316	34850	-42.70	20220808	17180	16.24	20230316	1.46	Y	235980	500	105 억	1055607	N	N	14056	N	N
39	20230626	110909	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19870	640	2	3.33	4183027260	204261	246.17	19350	22000	18750	24950	13470	19230	20478.83	5.01	0	-34968	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	4189	-11.72	13.01	12	0.97	-1696.00	1527.00	34850	20220808	-42.98	17180	20230316	15.66	31950	-37.81	20230414	17180	15.66	20230316	34850	-42.98	20220808	17180	15.66	20230316	1.46	Y	235980	500	105 억	1055607	N	N	14056	N	N
40	20230626	100910	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19460	230	2	1.20	649582170	33923	40.88	19350	19500	18750	24950	13470	19230	19148.72	5.01	0	-689	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	4102	-11.47	12.74	12	0.16	-1696.00	1527.00	34850	20220808	-44.16	17180	20230316	13.27	31950	-39.09	20230414	17180	13.27	20230316	34850	-44.16	20220808	17180	13.27	20230316	1.46	Y	235980	500	105 억	1055607	N	N	14056	N	N
41	20230626	090913	57	100.00	KSQ150	기타서비스	N	N	N	N	N	18940	-290	5	-1.51	83632540	4382	5.28	19350	19350	18910	24950	13470	19230	19085.47	5.01	0	-3008	19710	19470	19190	18950	18670	19590	19070	105	5740	500	13840	10	1	21080695	3993	-11.17	12.40	12	0.02	-1696.00	1527.00	34850	20220808	-45.65	17180	20230316	10.24	31950	-40.72	20230414	17180	10.24	20230316	34850	-45.65	20220808	17180	10.24	20230316	1.46	Y	235980	500	105 억	1055607	N	N	14056	N	N
42	20230623	182019	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19230	50	2	0.26	1584300110	82976	128.51	19060	19430	18910	24900	13430	19180	19092.06	4.93	292	12613	19953	19566	19313	18926	18673	19440	18800	105	5735	500	13800	10	1	21080695	4054	-11.34	12.59	12	0.39	-1696.00	1527.00	34850	20220808	-44.82	17180	20230316	11.93	31950	-39.81	20230414	17180	11.93	20230316	34850	-44.82	20220808	17180	11.93	20230316	1.47	Y	235980	500	105 억	1040256	N	N	14056	N	N
43	20230623	140730	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19000	-180	5	-0.94	1213867470	63641	98.56	19060	19430	18910	24900	13430	19180	19073.67	4.93	292	11769	19953	19566	19313	18926	18673	19440	18800	105	5735	500	13800	10	1	21080695	4005	-11.20	12.44	12	0.30	-1696.00	1527.00	34850	20220808	-45.48	17180	20230316	10.59	31950	-40.53	20230414	17180	10.59	20230316	34850	-45.48	20220808	17180	10.59	20230316	1.47	Y	235980	500	105 억	1040256	N	N	9246	N	N
44	20230622	160617	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19180	-220	5	-1.13	1248135900	64517	60.98	19400	19700	19060	25200	13580	19400	19346.40	4.96	0	-5914	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4043	-11.31	12.56	12	0.31	-1696.00	1527.00	34850	20220808	-44.96	17180	20230316	11.64	31950	-39.97	20230414	17180	11.64	20230316	34850	-44.96	20220808	17180	11.64	20230316	1.48	Y	235980	500	105 억	1046274	N	N	9246	N	N
45	20230622	150742	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19180	-220	5	-1.13	1114583570	57546	54.39	19400	19700	19140	25200	13580	19400	19368.57	4.96	0	-6725	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4043	-11.31	12.56	12	0.27	-1696.00	1527.00	34850	20220808	-44.96	17180	20230316	11.64	31950	-39.97	20230414	17180	11.64	20230316	34850	-44.96	20220808	17180	11.64	20230316	1.48	Y	235980	500	105 억	1046274	N	N	15900	N	N
46	20230622	140210	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19440	40	2	0.21	664276710	34181	32.31	19400	19700	19220	25200	13580	19400	19434.09	4.96	0	-5031	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4098	-11.46	12.73	12	0.16	-1696.00	1527.00	34850	20220808	-44.22	17180	20230316	13.15	31950	-39.15	20230414	17180	13.15	20230316	34850	-44.22	20220808	17180	13.15	20230316	1.48	Y	235980	500	105 억	1046274	N	N	15900	N	N
47	20230622	130143	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19470	70	2	0.36	581282170	29908	28.27	19400	19700	19220	25200	13580	19400	19435.68	4.96	0	-2279	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4104	-11.48	12.75	12	0.14	-1696.00	1527.00	34850	20220808	-44.13	17180	20230316	13.33	31950	-39.06	20230414	17180	13.33	20230316	34850	-44.13	20220808	17180	13.33	20230316	1.48	Y	235980	500	105 억	1046274	N	N	15900	N	N
48	20230622	120144	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19430	30	2	0.15	496170730	25521	24.12	19400	19700	19220	25200	13580	19400	19441.66	4.96	0	183	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4096	-11.46	12.72	12	0.12	-1696.00	1527.00	34850	20220808	-44.25	17180	20230316	13.10	31950	-39.19	20230414	17180	13.10	20230316	34850	-44.25	20220808	17180	13.10	20230316	1.48	Y	235980	500	105 억	1046274	N	N	15900	N	N
49	20230622	110112	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19570	170	2	0.88	422348800	21732	20.54	19400	19700	19220	25200	13580	19400	19434.42	4.96	0	905	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4125	-11.54	12.82	12	0.10	-1696.00	1527.00	34850	20220808	-43.85	17180	20230316	13.91	31950	-38.75	20230414	17180	13.91	20230316	34850	-43.85	20220808	17180	13.91	20230316	1.48	Y	235980	500	105 억	1046274	N	N	15900	N	N
50	20230622	100102	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19380	-20	5	-0.10	246548900	12696	12.00	19400	19700	19220	25200	13580	19400	19419.42	4.96	0	-427	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4085	-11.43	12.69	12	0.06	-1696.00	1527.00	34850	20220808	-44.39	17180	20230316	12.81	31950	-39.34	20230414	17180	12.81	20230316	34850	-44.39	20220808	17180	12.81	20230316	1.48	Y	235980	500	105 억	1046274	N	N	15900	N	N
51	20230622	090300	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19360	-40	5	-0.21	18575540	958	0.91	19400	19410	19330	25200	13580	19400	19389.92	4.96	0	-461	20206	19802	19596	19192	18986	19700	19090	105	5810	500	13960	10	1	21080695	4081	-11.42	12.68	12	0.00	-1696.00	1527.00	34850	20220808	-44.45	17180	20230316	12.69	31950	-39.41	20230414	17180	12.69	20230316	34850	-44.45	20220808	17180	12.69	20230316	1.48	Y	235980	500	105 억	1046274	N	N	15900	N	N
52	20230621	160517	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19400	-550	5	-2.76	2062253630	105449	101.98	19950	20000	19390	25900	13970	19950	19557.02	4.89	365	9588	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4090	-11.44	12.70	12	0.50	-1696.00	1527.00	34850	20220808	-44.33	17180	20230316	12.92	31950	-39.28	20230414	17180	12.92	20230316	34850	-44.33	20220808	17180	12.92	20230316	1.50	Y	235980	500	105 억	1030928	N	N	15900	N	N
53	20230621	150908	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19430	-520	5	-2.61	1941887260	99248	95.99	19950	20000	19390	25900	13970	19950	19566.01	4.89	365	9519	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4096	-11.46	12.72	12	0.47	-1696.00	1527.00	34850	20220808	-44.25	17180	20230316	13.10	31950	-39.19	20230414	17180	13.10	20230316	34850	-44.25	20220808	17180	13.10	20230316	1.50	Y	235980	500	105 억	1030928	N	N	17087	N	N
54	20230621	140835	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19470	-480	5	-2.41	1628962610	83152	80.42	19950	20000	19390	25900	13970	19950	19590.18	4.89	365	8738	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4104	-11.48	12.75	12	0.39	-1696.00	1527.00	34850	20220808	-44.13	17180	20230316	13.33	31950	-39.06	20230414	17180	13.33	20230316	34850	-44.13	20220808	17180	13.33	20230316	1.50	Y	235980	500	105 억	1030928	N	N	17087	N	N
55	20230621	130504	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19520	-430	5	-2.16	1195152070	60867	58.87	19950	20000	19410	25900	13970	19950	19635.47	4.89	365	3318	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4115	-11.51	12.78	12	0.29	-1696.00	1527.00	34850	20220808	-43.99	17180	20230316	13.62	31950	-38.90	20230414	17180	13.62	20230316	34850	-43.99	20220808	17180	13.62	20230316	1.50	Y	235980	500	105 억	1030928	N	N	17087	N	N
56	20230621	120624	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19620	-330	5	-1.65	1054510380	53678	51.91	19950	20000	19410	25900	13970	19950	19645.11	4.89	365	3444	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4136	-11.57	12.85	12	0.25	-1696.00	1527.00	34850	20220808	-43.70	17180	20230316	14.20	31950	-38.59	20230414	17180	14.20	20230316	34850	-43.70	20220808	17180	14.20	20230316	1.50	Y	235980	500	105 억	1030928	N	N	17087	N	N
57	20230621	110500	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19690	-260	5	-1.30	960774880	48910	47.30	19950	20000	19410	25900	13970	19950	19643.73	4.89	365	3243	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4151	-11.61	12.89	12	0.23	-1696.00	1527.00	34850	20220808	-43.50	17180	20230316	14.61	31950	-38.37	20230414	17180	14.61	20230316	34850	-43.50	20220808	17180	14.61	20230316	1.50	Y	235980	500	105 억	1030928	N	N	17087	N	N
58	20230621	100837	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19520	-430	5	-2.16	575668550	29181	28.22	19950	20000	19500	25900	13970	19950	19727.51	4.89	365	-3647	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4115	-11.51	12.78	12	0.14	-1696.00	1527.00	34850	20220808	-43.99	17180	20230316	13.62	31950	-38.90	20230414	17180	13.62	20230316	34850	-43.99	20220808	17180	13.62	20230316	1.50	Y	235980	500	105 억	1030928	N	N	17087	N	N
59	20230621	090532	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19800	-150	5	-0.75	44807340	2253	2.18	19950	19970	19730	25900	13970	19950	19887.86	4.89	365	-882	20850	20400	20150	19700	19450	20275	19575	105	5965	500	14360	10	1	21080695	4174	-11.67	12.97	12	0.01	-1696.00	1527.00	34850	20220808	-43.19	17180	20230316	15.25	31950	-38.03	20230414	17180	15.25	20230316	34850	-43.19	20220808	17180	15.25	20230316	1.50	Y	235980	500	105 억	1030928	N	N	17087	N	N
60	20230620	160427	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19950	-350	5	-1.72	2068034190	103155	72.65	20300	20600	19900	26350	14250	20300	20047.83	4.83	15972	11450	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	10	1	21080695	4206	-11.76	13.06	12	0.49	-1696.00	1527.00	34850	20220808	-42.75	17180	20230316	16.12	31950	-37.56	20230414	17180	16.12	20230316	34850	-42.75	20220808	17180	16.12	20230316	1.47	Y	235980	500	105 억	1018395	N	N	17087	N	N
61	20230620	150839	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19960	-340	5	-1.67	1822432830	90833	63.97	20300	20600	19950	26350	14250	20300	20063.55	4.83	15972	11509	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	10	1	21080695	4208	-11.77	13.07	12	0.43	-1696.00	1527.00	34850	20220808	-42.73	17180	20230316	16.18	31950	-37.53	20230414	17180	16.18	20230316	34850	-42.73	20220808	17180	16.18	20230316	1.47	Y	235980	500	105 억	1018395	N	N	11994	N	N
62	20230620	140614	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19990	-310	5	-1.53	1487142640	74048	52.15	20300	20600	19950	26350	14250	20300	20083.50	4.83	15972	9321	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	10	1	21080695	4214	-11.79	13.09	12	0.35	-1696.00	1527.00	34850	20220808	-42.64	17180	20230316	16.36	31950	-37.43	20230414	17180	16.36	20230316	34850	-42.64	20220808	17180	16.36	20230316	1.47	Y	235980	500	105 억	1018395	N	N	11994	N	N
63	20230620	130946	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-300	5	-1.48	1290895680	64247	45.25	20300	20600	19950	26350	14250	20300	20092.70	4.83	15972	7813	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	50	1	21080695	4216	-11.79	13.10	12	0.30	-1696.00	1527.00	34850	20220808	-42.61	17180	20230316	16.41	31950	-37.40	20230414	17180	16.41	20230316	34850	-42.61	20220808	17180	16.41	20230316	1.47	Y	235980	500	105 억	1018395	N	N	11994	N	N
64	20230620	120854	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-300	5	-1.48	984825890	48934	34.46	20300	20600	19980	26350	14250	20300	20125.60	4.83	15972	3925	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	50	1	21080695	4216	-11.79	13.10	12	0.23	-1696.00	1527.00	34850	20220808	-42.61	17180	20230316	16.41	31950	-37.40	20230414	17180	16.41	20230316	34850	-42.61	20220808	17180	16.41	20230316	1.47	Y	235980	500	105 억	1018395	N	N	11994	N	N
65	20230620	110611	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20000	-300	5	-1.48	780240910	38709	27.26	20300	20600	19980	26350	14250	20300	20156.58	4.83	15972	167	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	50	1	21080695	4216	-11.79	13.10	12	0.18	-1696.00	1527.00	34850	20220808	-42.61	17180	20230316	16.41	31950	-37.40	20230414	17180	16.41	20230316	34850	-42.61	20220808	17180	16.41	20230316	1.47	Y	235980	500	105 억	1018395	N	N	11994	N	N
66	20230620	100133	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20100	-200	5	-0.99	477524500	23594	16.62	20300	20600	20050	26350	14250	20300	20239.23	4.83	15972	3325	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	50	1	21080695	4237	-11.85	13.16	12	0.11	-1696.00	1527.00	34850	20220808	-42.32	17180	20230316	17.00	31950	-37.09	20230414	17180	17.00	20230316	34850	-42.32	20220808	17180	17.00	20230316	1.47	Y	235980	500	105 억	1018395	N	N	11994	N	N
67	20230620	090922	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20250	-50	5	-0.25	88468600	4358	3.07	20300	20600	20250	26350	14250	20300	20300.28	4.83	15972	-137	20913	20606	20293	19986	19673	20760	20140	105	6050	500	14610	50	1	21080695	4269	-11.94	13.26	12	0.02	-1696.00	1527.00	34850	20220808	-41.89	17180	20230316	17.87	31950	-36.62	20230414	17180	17.87	20230316	34850	-41.89	20220808	17180	17.87	20230316	1.47	Y	235980	500	105 억	1018395	N	N	11994	N	N
68	20230619	160937	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20300	-50	5	-0.25	2863294100	141895	81.61	20150	20600	19980	26450	14250	20350	20178.60	4.56	365	46652	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	50	1	21080695	4279	-11.97	13.29	12	0.67	-1696.00	1527.00	34850	20220808	-41.75	17180	20230316	18.16	31950	-36.46	20230414	17180	18.16	20230316	34850	-41.75	20220808	17180	18.16	20230316	1.45	Y	235980	500	105 억	962039	N	N	11994	N	N
69	20230619	150515	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20300	-50	5	-0.25	2675518600	132607	76.27	20150	20600	19980	26450	14250	20350	20176.30	4.56	365	42926	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	50	1	21080695	4279	-11.97	13.29	12	0.63	-1696.00	1527.00	34850	20220808	-41.75	17180	20230316	18.16	31950	-36.46	20230414	17180	18.16	20230316	34850	-41.75	20220808	17180	18.16	20230316	1.45	Y	235980	500	105 억	962039	N	N	16631	N	N
70	20230619	141011	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-200	5	-0.98	2201977500	109124	62.76	20150	20600	19980	26450	14250	20350	20178.67	4.56	365	28361	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	50	1	21080695	4248	-11.88	13.20	12	0.52	-1696.00	1527.00	34850	20220808	-42.18	17180	20230316	17.29	31950	-36.93	20230414	17180	17.29	20230316	34850	-42.18	20220808	17180	17.29	20230316	1.45	Y	235980	500	105 억	962039	N	N	16631	N	N
71	20230619	130842	57	100.00	KSQ150	기타서비스	N	N	N	N	N	19990	-360	5	-1.77	1898113350	94004	54.07	20150	20600	19980	26450	14250	20350	20191.84	4.56	365	22015	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	10	1	21080695	4214	-11.79	13.09	12	0.45	-1696.00	1527.00	34850	20220808	-42.64	17180	20230316	16.36	31950	-37.43	20230414	17180	16.36	20230316	34850	-42.64	20220808	17180	16.36	20230316	1.45	Y	235980	500	105 억	962039	N	N	16631	N	N
72	20230619	120302	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20150	-200	5	-0.98	1272152100	62764	36.10	20150	20600	20000	26450	14250	20350	20268.82	4.56	365	9207	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	50	1	21080695	4248	-11.88	13.20	12	0.30	-1696.00	1527.00	34850	20220808	-42.18	17180	20230316	17.29	31950	-36.93	20230414	17180	17.29	20230316	34850	-42.18	20220808	17180	17.29	20230316	1.45	Y	235980	500	105 억	962039	N	N	16631	N	N
73	20230619	110250	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	0	3	0.00	933083150	45998	26.46	20150	20600	20000	26450	14250	20350	20285.30	4.56	365	3890	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	50	1	21080695	4290	-12.00	13.33	12	0.22	-1696.00	1527.00	34850	20220808	-41.61	17180	20230316	18.45	31950	-36.31	20230414	17180	18.45	20230316	34850	-41.61	20220808	17180	18.45	20230316	1.45	Y	235980	500	105 억	962039	N	N	16631	N	N
74	20230619	100432	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	0	3	0.00	734643300	36236	20.84	20150	20600	20000	26450	14250	20350	20273.85	4.56	365	3942	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	50	1	21080695	4290	-12.00	13.33	12	0.17	-1696.00	1527.00	34850	20220808	-41.61	17180	20230316	18.45	31950	-36.31	20230414	17180	18.45	20230316	34850	-41.61	20220808	17180	18.45	20230316	1.45	Y	235980	500	105 억	962039	N	N	16631	N	N
75	20230619	090935	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20200	-150	5	-0.74	239790300	11885	6.84	20150	20400	20000	26450	14250	20350	20175.88	4.56	365	2856	22150	21250	20800	19900	19450	21025	19675	105	6100	500	14650	50	1	21080695	4258	-11.91	13.23	12	0.06	-1696.00	1527.00	34850	20220808	-42.04	17180	20230316	17.58	31950	-36.78	20230414	17180	17.58	20230316	34850	-42.04	20220808	17180	17.58	20230316	1.45	Y	235980	500	105 억	962039	N	N	16631	N	N
76	20230616	160800	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20350	-600	5	-2.86	3604000650	173531	173.97	21000	21700	20350	27200	14700	20950	20770.99	4.54	0	5037	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4290	-12.00	13.33	12	0.82	-1696.00	1527.00	34850	20220808	-41.61	17180	20230316	18.45	31950	-36.31	20230414	17180	18.45	20230316	34850	-41.61	20220808	17180	18.45	20230316	1.46	Y	235980	500	105 억	956087	N	N	16485	N	N
77	20230616	150643	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20500	-450	5	-2.15	3161091750	151817	152.20	21000	21700	20350	27200	14700	20950	20821.72	4.54	0	12220	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4322	-12.09	13.43	12	0.72	-1696.00	1527.00	34850	20220808	-41.18	17180	20230316	19.32	31950	-35.84	20230414	17180	19.32	20230316	34850	-41.18	20220808	17180	19.32	20230316	1.46	Y	235980	500	105 억	956087	N	N	28473	N	N
78	20230616	141028	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20450	-500	5	-2.39	2738465900	131196	131.53	21000	21700	20350	27200	14700	20950	20873.09	4.54	0	10899	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4311	-12.06	13.39	12	0.62	-1696.00	1527.00	34850	20220808	-41.32	17180	20230316	19.03	31950	-35.99	20230414	17180	19.03	20230316	34850	-41.32	20220808	17180	19.03	20230316	1.46	Y	235980	500	105 억	956087	N	N	28473	N	N
79	20230616	130510	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20600	-350	5	-1.67	2168259100	103367	103.63	21000	21700	20550	27200	14700	20950	20976.32	4.54	0	9602	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4343	-12.15	13.49	12	0.49	-1696.00	1527.00	34850	20220808	-40.89	17180	20230316	19.91	31950	-35.52	20230414	17180	19.91	20230316	34850	-40.89	20220808	17180	19.91	20230316	1.46	Y	235980	500	105 억	956087	N	N	28473	N	N
80	20230616	120215	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20800	-150	5	-0.72	1585323650	75134	75.33	21000	21700	20800	27200	14700	20950	21099.95	4.54	0	-1742	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4385	-12.26	13.62	12	0.36	-1696.00	1527.00	34850	20220808	-40.32	17180	20230316	21.07	31950	-34.90	20230414	17180	21.07	20230316	34850	-40.32	20220808	17180	21.07	20230316	1.46	Y	235980	500	105 억	956087	N	N	28473	N	N
81	20230616	110357	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	0	3	0.00	1116017850	52631	52.77	21000	21700	20800	27200	14700	20950	21204.57	4.54	0	1683	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4416	-12.35	13.72	12	0.25	-1696.00	1527.00	34850	20220808	-39.89	17180	20230316	21.94	31950	-34.43	20230414	17180	21.94	20230316	34850	-39.89	20220808	17180	21.94	20230316	1.46	Y	235980	500	105 억	956087	N	N	28473	N	N
82	20230616	100631	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21200	250	2	1.19	581668750	27200	27.27	21000	21700	20950	27200	14700	20950	21384.88	4.54	0	7024	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4469	-12.50	13.88	12	0.13	-1696.00	1527.00	34850	20220808	-39.17	17180	20230316	23.40	31950	-33.65	20230414	17180	23.40	20230316	34850	-39.17	20220808	17180	23.40	20230316	1.46	Y	235980	500	105 억	956087	N	N	28473	N	N
83	20230616	090725	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	150	2	0.72	68296000	3233	3.24	21000	21300	20950	27200	14700	20950	21124.65	4.54	0	756	22216	21582	21216	20582	20216	21400	20400	105	6250	500	15080	50	1	21080695	4448	-12.44	13.82	12	0.02	-1696.00	1527.00	34850	20220808	-39.45	17180	20230316	22.82	31950	-33.96	20230414	17180	22.82	20230316	34850	-39.45	20220808	17180	22.82	20230316	1.46	Y	235980	500	105 억	956087	N	N	28473	N	N
84	20230615	150328	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	-350	5	-1.63	1891793000	88963	60.34	21450	21850	20850	27850	15050	21450	21264.94	4.50	0	4095	22616	22032	21616	21032	20616	21825	20825	105	6400	500	15440	50	1	21080695	4448	-12.44	13.82	12	0.42	-1696.00	1527.00	34850	20220808	-39.45	17180	20230316	22.82	31950	-33.96	20230414	17180	22.82	20230316	34850	-39.45	20220808	17180	22.82	20230316	1.47	Y	235980	500	105 억	948232	N	N	32628	N	N
85	20230615	140557	57	100.00	KSQ150	기타서비스	N	N	N	N	N	20950	-500	5	-2.33	1688778350	79304	53.79	21450	21850	20850	27850	15050	21450	21295.00	4.50	0	5327	22616	22032	21616	21032	20616	21825	20825	105	6400	500	15440	50	1	21080695	4416	-12.35	13.72	12	0.38	-1696.00	1527.00	34850	20220808	-39.89	17180	20230316	21.94	31950	-34.43	20230414	17180	21.94	20230316	34850	-39.89	20220808	17180	21.94	20230316	1.47	Y	235980	500	105 억	948232	N	N	32628	N	N
86	20230615	130751	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	-350	5	-1.63	1583510950	74296	50.39	21450	21850	20850	27850	15050	21450	21313.54	4.50	0	5655	22616	22032	21616	21032	20616	21825	20825	105	6400	500	15440	50	1	21080695	4448	-12.44	13.82	12	0.35	-1696.00	1527.00	34850	20220808	-39.45	17180	20230316	22.82	31950	-33.96	20230414	17180	22.82	20230316	34850	-39.45	20220808	17180	22.82	20230316	1.47	Y	235980	500	105 억	948232	N	N	32628	N	N
87	20230615	120230	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	-350	5	-1.63	1443954000	67677	45.90	21450	21850	20850	27850	15050	21450	21335.96	4.50	0	4267	22616	22032	21616	21032	20616	21825	20825	105	6400	500	15440	50	1	21080695	4448	-12.44	13.82	12	0.32	-1696.00	1527.00	34850	20220808	-39.45	17180	20230316	22.82	31950	-33.96	20230414	17180	22.82	20230316	34850	-39.45	20220808	17180	22.82	20230316	1.47	Y	235980	500	105 억	948232	N	N	32628	N	N
88	20230615	110105	57	100.00	KSQ150	기타서비스	N	N	N	N	N	21100	-350	5	-1.63	1157228750	54018	36.64	21450	21850	20950	27850	15050	21450	21423.02	4.50	0	610	22616	22032	21616	21032	20616	21825	20825	105	6400	500	15440	50	1	21080695	4448	-12.44	13.82	12	0.26	-1696.00	1527.00	34850	20220808	-39.45	17180	20230316	22.82	31950	-33.96	20230414	17180	22.82	20230316	34850	-39.45	20220808	17180	22.82	20230316	1.47	Y	235980	500	105 억	948232	N	N	32628	N	N
89	20230611	184745	57	100.00	KSQ150	기타서비스	N	N	N	N	N	23250	800	2	3.56	3143012000	137717	126.74	22450	23250	22200	29150	15750	22450	22814.91	5.10	-16636	11537	22883	22666	22333	22116	21783	22775	22225	105	6700	500	16160	50	1	21080695	4901	-13.71	15.23	12	0.65	-1696.00	1527.00	34850	20220808	-33.29	17180	20230316	35.33	31950	-27.23	20230414	17180	35.33	20230316	34850	-33.29	20220808	17180	35.33	20230316	1.42	Y	235980	500	105 억	1074868	N	N	21689	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History