KissMeData/095700/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160654	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10200	160	2	1.59	2008621130	200407	52.61	10040	10240	9830	13050	7030	10040	10022.05	7.23	0	-32365	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4234	-6.17	1.26	12	0.48	-1652.00	8093.00	25893	20220713	-60.61	9540	20230626	6.92	18000	-43.33	20230112	9540	6.92	20230626	35650	-71.39	20220713	9540	6.92	20230626	1.63	Y	095700	500	207 억	2999844	N	N	28431	N	N
3	20230630	150657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10200	160	2	1.59	1865062450	186328	48.92	10040	10240	9830	13050	7030	10040	10009.57	7.23	0	-28160	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4234	-6.17	1.26	12	0.45	-1652.00	8093.00	25893	20220713	-60.61	9540	20230626	6.92	18000	-43.33	20230112	9540	6.92	20230626	35650	-71.39	20220713	9540	6.92	20230626	1.63	Y	095700	500	207 억	2999844	N	N	39475	N	N
4	20230630	140655	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10090	50	2	0.50	1163434620	117239	30.78	10040	10100	9830	13050	7030	10040	9923.61	7.23	0	-26573	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4188	-6.11	1.25	12	0.28	-1652.00	8093.00	25893	20220713	-61.03	9540	20230626	5.77	18000	-43.94	20230112	9540	5.77	20230626	35650	-71.70	20220713	9540	5.77	20230626	1.63	Y	095700	500	207 억	2999844	N	N	39475	N	N
5	20230630	130657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9990	-50	5	-0.50	985388270	99443	26.11	10040	10050	9830	13050	7030	10040	9909.08	7.23	0	-23632	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4147	-6.05	1.23	12	0.24	-1652.00	8093.00	25893	20220713	-61.42	9540	20230626	4.72	18000	-44.50	20230112	9540	4.72	20230626	35650	-71.98	20220713	9540	4.72	20230626	1.63	Y	095700	500	207 억	2999844	N	N	39475	N	N
6	20230630	120654	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9990	-50	5	-0.50	880147810	88883	23.33	10040	10050	9830	13050	7030	10040	9902.32	7.23	0	-23937	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4147	-6.05	1.23	12	0.21	-1652.00	8093.00	25893	20220713	-61.42	9540	20230626	4.72	18000	-44.50	20230112	9540	4.72	20230626	35650	-71.98	20220713	9540	4.72	20230626	1.63	Y	095700	500	207 억	2999844	N	N	39475	N	N
7	20230630	110657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10000	-40	5	-0.40	794311480	80307	21.08	10040	10050	9830	13050	7030	10040	9890.94	7.23	0	-25918	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4151	-6.05	1.24	12	0.19	-1652.00	8093.00	25893	20220713	-61.38	9540	20230626	4.82	18000	-44.44	20230112	9540	4.82	20230626	35650	-71.95	20220713	9540	4.82	20230626	1.63	Y	095700	500	207 억	2999844	N	N	39475	N	N
8	20230630	100657	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9920	-120	5	-1.20	607876780	61560	16.16	10040	10050	9830	13050	7030	10040	9874.54	7.23	0	-29491	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4118	-6.00	1.23	12	0.15	-1652.00	8093.00	25893	20220713	-61.69	9540	20230626	3.98	18000	-44.89	20230112	9540	3.98	20230626	35650	-72.17	20220713	9540	3.98	20230626	1.63	Y	095700	500	207 억	2999844	N	N	39475	N	N
9	20230630	090656	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9890	-150	5	-1.49	82392640	8276	2.17	10040	10050	9890	13050	7030	10040	9955.61	7.23	0	-3670	10553	10296	10103	9846	9653	10425	9975	208	3010	500	7220	10	1	41510594	4105	-5.99	1.22	12	0.02	-1652.00	8093.00	25893	20220713	-61.80	9540	20230626	3.67	18000	-45.06	20230112	9540	3.67	20230626	35650	-72.26	20220713	9540	3.67	20230626	1.63	Y	095700	500	207 억	2999844	N	N	39475	N	N
10	20230629	160655	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10040	170	2	1.72	3837478480	380198	316.45	9950	10360	9910	12830	6910	9870	10093.53	7.47	0	-99598	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4168	-6.08	1.24	12	0.92	-1652.00	8093.00	25893	20220713	-61.23	9540	20230626	5.24	18000	-44.22	20230112	9540	5.24	20230626	35650	-71.84	20220713	9540	5.24	20230626	1.64	Y	095700	500	207 억	3099422	N	N	39475	N	N
11	20230629	150653	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10000	130	2	1.32	3670890380	363535	302.59	9950	10360	9910	12830	6910	9870	10097.76	7.47	0	-94254	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4151	-6.05	1.24	12	0.88	-1652.00	8093.00	25893	20220713	-61.38	9540	20230626	4.82	18000	-44.44	20230112	9540	4.82	20230626	35650	-71.95	20220713	9540	4.82	20230626	1.64	Y	095700	500	207 억	3099422	N	N	19387	N	N
12	20230629	140651	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10010	140	2	1.42	3216787320	318332	264.96	9950	10360	9910	12830	6910	9870	10105.13	7.47	0	-88272	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4155	-6.06	1.24	12	0.77	-1652.00	8093.00	25893	20220713	-61.34	9540	20230626	4.93	18000	-44.39	20230112	9540	4.93	20230626	35650	-71.92	20220713	9540	4.93	20230626	1.64	Y	095700	500	207 억	3099422	N	N	19387	N	N
13	20230629	130651	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9970	100	2	1.01	2994827230	296151	246.50	9950	10360	9910	12830	6910	9870	10112.50	7.47	0	-79426	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4139	-6.04	1.23	12	0.71	-1652.00	8093.00	25893	20220713	-61.50	9540	20230626	4.51	18000	-44.61	20230112	9540	4.51	20230626	35650	-72.03	20220713	9540	4.51	20230626	1.64	Y	095700	500	207 억	3099422	N	N	19387	N	N
14	20230629	120654	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9930	60	2	0.61	2864612460	283055	235.60	9950	10360	9910	12830	6910	9870	10120.34	7.47	0	-72609	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4122	-6.01	1.23	12	0.68	-1652.00	8093.00	25893	20220713	-61.65	9540	20230626	4.09	18000	-44.83	20230112	9540	4.09	20230626	35650	-72.15	20220713	9540	4.09	20230626	1.64	Y	095700	500	207 억	3099422	N	N	19387	N	N
15	20230629	110655	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10020	150	2	1.52	2408457070	237292	197.51	9950	10360	9930	12830	6910	9870	10149.76	7.47	0	-57864	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4159	-6.07	1.24	12	0.57	-1652.00	8093.00	25893	20220713	-61.30	9540	20230626	5.03	18000	-44.33	20230112	9540	5.03	20230626	35650	-71.89	20220713	9540	5.03	20230626	1.64	Y	095700	500	207 억	3099422	N	N	19387	N	N
16	20230629	100655	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10180	310	2	3.14	1922567320	189137	157.43	9950	10360	9930	12830	6910	9870	10164.95	7.47	0	-36788	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4226	-6.16	1.26	12	0.46	-1652.00	8093.00	25893	20220713	-60.68	9540	20230626	6.71	18000	-43.44	20230112	9540	6.71	20230626	35650	-71.44	20220713	9540	6.71	20230626	1.64	Y	095700	500	207 억	3099422	N	N	19387	N	N
17	20230629	090632	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9970	100	2	1.01	170230420	16987	14.14	9950	10150	9950	12830	6910	9870	10021.22	7.47	0	-8799	10110	9990	9910	9790	9710	9970	9770	208	2960	500	7100	10	1	41510594	4139	-6.04	1.23	12	0.04	-1652.00	8093.00	25893	20220713	-61.50	9540	20230626	4.51	18000	-44.61	20230112	9540	4.51	20230626	35650	-72.03	20220713	9540	4.51	20230626	1.64	Y	095700	500	207 억	3099422	N	N	19387	N	N
18	20230628	160645	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9870	40	2	0.41	1144414880	115396	93.17	9870	10030	9830	12770	6890	9830	9917.29	7.51	0	-14627	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4097	-5.97	1.22	12	0.28	-1652.00	8093.00	25893	20220713	-61.88	9540	20230626	3.46	18000	-45.17	20230112	9540	3.46	20230626	35650	-72.31	20220713	9540	3.46	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19387	N	N
19	20230628	150650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9850	20	2	0.20	1073125240	108159	87.33	9870	10030	9830	12770	6890	9830	9921.74	7.51	0	-13377	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4089	-5.96	1.22	12	0.26	-1652.00	8093.00	25893	20220713	-61.96	9540	20230626	3.25	18000	-45.28	20230112	9540	3.25	20230626	35650	-72.37	20220713	9540	3.25	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19531	N	N
20	20230628	140648	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9840	10	2	0.10	990073590	99735	80.53	9870	10030	9830	12770	6890	9830	9927.04	7.51	0	-10931	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4085	-5.96	1.22	12	0.24	-1652.00	8093.00	25893	20220713	-62.00	9540	20230626	3.14	18000	-45.33	20230112	9540	3.14	20230626	35650	-72.40	20220713	9540	3.14	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19531	N	N
21	20230628	130649	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9880	50	2	0.51	841803460	84718	68.40	9870	10030	9830	12770	6890	9830	9936.54	7.51	0	-3953	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4101	-5.98	1.22	12	0.20	-1652.00	8093.00	25893	20220713	-61.84	9540	20230626	3.56	18000	-45.11	20230112	9540	3.56	20230626	35650	-72.29	20220713	9540	3.56	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19531	N	N
22	20230628	120645	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9920	90	2	0.92	741167490	74546	60.19	9870	10030	9830	12770	6890	9830	9942.42	7.51	0	1025	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4118	-6.00	1.23	12	0.18	-1652.00	8093.00	25893	20220713	-61.69	9540	20230626	3.98	18000	-44.89	20230112	9540	3.98	20230626	35650	-72.17	20220713	9540	3.98	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19531	N	N
23	20230628	110653	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9840	10	2	0.10	652356330	65559	52.93	9870	10030	9830	12770	6890	9830	9950.68	7.51	0	4783	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4085	-5.96	1.22	12	0.16	-1652.00	8093.00	25893	20220713	-62.00	9540	20230626	3.14	18000	-45.33	20230112	9540	3.14	20230626	35650	-72.40	20220713	9540	3.14	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19531	N	N
24	20230628	100653	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10000	170	2	1.73	425626510	42634	34.42	9870	10030	9870	12770	6890	9830	9983.26	7.51	0	7374	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4151	-6.05	1.24	12	0.10	-1652.00	8093.00	25893	20220713	-61.38	9540	20230626	4.82	18000	-44.44	20230112	9540	4.82	20230626	35650	-71.95	20220713	9540	4.82	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19531	N	N
25	20230628	090651	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9980	150	2	1.53	40848900	4105	3.31	9870	9990	9870	12770	6890	9830	9951.01	7.51	0	173	10030	9930	9860	9760	9690	9980	9810	208	2940	500	7070	10	1	41510594	4143	-6.04	1.23	12	0.01	-1652.00	8093.00	25893	20220713	-61.46	9540	20230626	4.61	18000	-44.56	20230112	9540	4.61	20230626	35650	-72.01	20220713	9540	4.61	20230626	1.64	Y	095700	500	207 억	3115625	N	N	19531	N	N
26	20230627	160649	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9830	-20	5	-0.20	1213891000	123177	73.32	9800	9960	9790	12800	6900	9850	9854.86	7.55	0	-22972	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4080	-5.95	1.21	12	0.30	-1652.00	8093.00	25893	20220713	-62.04	9540	20230626	3.04	18000	-45.39	20230112	9540	3.04	20230626	35650	-72.43	20220713	9540	3.04	20230626	1.66	Y	095700	500	207 억	3133100	N	N	19531	N	N
27	20230627	150654	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9820	-30	5	-0.30	1118105340	113419	67.51	9800	9960	9790	12800	6900	9850	9858.20	7.55	0	-21350	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4076	-5.94	1.21	12	0.27	-1652.00	8093.00	25893	20220713	-62.07	9540	20230626	2.94	18000	-45.44	20230112	9540	2.94	20230626	35650	-72.45	20220713	9540	2.94	20230626	1.66	Y	095700	500	207 억	3133100	N	N	12320	N	N
28	20230627	140702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9810	-40	5	-0.41	1011143010	102530	61.03	9800	9960	9790	12800	6900	9850	9861.95	7.55	0	-16566	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4072	-5.94	1.21	12	0.25	-1652.00	8093.00	25893	20220713	-62.11	9540	20230626	2.83	18000	-45.50	20230112	9540	2.83	20230626	35650	-72.48	20220713	9540	2.83	20230626	1.66	Y	095700	500	207 억	3133100	N	N	12320	N	N
29	20230627	130700	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9850	0	3	0.00	856928880	86840	51.69	9800	9960	9790	12800	6900	9850	9867.95	7.55	0	-10820	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4089	-5.96	1.22	12	0.21	-1652.00	8093.00	25893	20220713	-61.96	9540	20230626	3.25	18000	-45.28	20230112	9540	3.25	20230626	35650	-72.37	20220713	9540	3.25	20230626	1.66	Y	095700	500	207 억	3133100	N	N	12320	N	N
30	20230627	120702	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9840	-10	5	-0.10	787821960	79814	47.51	9800	9960	9790	12800	6900	9850	9870.78	7.55	0	-8456	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4085	-5.96	1.22	12	0.19	-1652.00	8093.00	25893	20220713	-62.00	9540	20230626	3.14	18000	-45.33	20230112	9540	3.14	20230626	35650	-72.40	20220713	9540	3.14	20230626	1.66	Y	095700	500	207 억	3133100	N	N	12320	N	N
31	20230627	110706	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9850	0	3	0.00	718495380	72776	43.32	9800	9960	9790	12800	6900	9850	9872.76	7.55	0	-7759	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4089	-5.96	1.22	12	0.18	-1652.00	8093.00	25893	20220713	-61.96	9540	20230626	3.25	18000	-45.28	20230112	9540	3.25	20230626	35650	-72.37	20220713	9540	3.25	20230626	1.66	Y	095700	500	207 억	3133100	N	N	12320	N	N
32	20230627	100646	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9870	20	2	0.20	460320960	46543	27.70	9800	9960	9800	12800	6900	9850	9890.41	7.55	0	-12771	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4097	-5.97	1.22	12	0.11	-1652.00	8093.00	25893	20220713	-61.88	9540	20230626	3.46	18000	-45.17	20230112	9540	3.46	20230626	35650	-72.31	20220713	9540	3.46	20230626	1.66	Y	095700	500	207 억	3133100	N	N	12320	N	N
33	20230627	090650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9860	10	2	0.10	46777160	4753	2.83	9800	9900	9800	12800	6900	9850	9841.23	7.55	0	304	10323	10086	9813	9576	9303	10205	9695	208	2950	500	7090	10	1	41510594	4093	-5.97	1.22	12	0.01	-1652.00	8093.00	25893	20220713	-61.92	9540	20230626	3.35	18000	-45.22	20230112	9540	3.35	20230626	35650	-72.34	20220713	9540	3.35	20230626	1.66	Y	095700	500	207 억	3133100	N	N	12320	N	N
34	20230626	160648	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9850	130	2	1.34	1636885080	165807	60.60	9730	10050	9540	12630	6810	9720	9872.39	7.55	0	1647	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	4089	-5.96	1.22	12	0.40	-1652.00	8093.00	25893	20220713	-61.96	9540	20230626	3.25	18000	-45.28	20230112	9540	3.25	20230626	35650	-72.37	20220713	9540	3.25	20230626	1.67	Y	095700	500	207 억	3132899	N	N	12320	N	N
35	20230626	150653	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9930	210	2	2.16	1501424590	152108	55.59	9730	10050	9540	12630	6810	9720	9870.88	7.55	0	-1347	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	4122	-6.01	1.23	12	0.37	-1652.00	8093.00	25893	20220713	-61.65	9540	20230626	4.09	18000	-44.83	20230112	9540	4.09	20230626	35650	-72.15	20220713	9540	4.09	20230626	1.67	Y	095700	500	207 억	3132899	N	N	44066	N	N
36	20230626	140653	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9970	250	2	2.57	1408797450	142792	52.19	9730	10050	9540	12630	6810	9720	9866.18	7.55	0	-711	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	4139	-6.04	1.23	12	0.34	-1652.00	8093.00	25893	20220713	-61.50	9540	20230626	4.51	18000	-44.61	20230112	9540	4.51	20230626	35650	-72.03	20220713	9540	4.51	20230626	1.67	Y	095700	500	207 억	3132899	N	N	44066	N	N
37	20230626	130648	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9950	230	2	2.37	1095709240	111491	40.75	9730	10040	9540	12630	6810	9720	9827.88	7.55	0	5022	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	4130	-6.02	1.23	12	0.27	-1652.00	8093.00	25893	20220713	-61.57	9540	20230626	4.30	18000	-44.72	20230112	9540	4.30	20230626	35650	-72.09	20220713	9540	4.30	20230626	1.67	Y	095700	500	207 억	3132899	N	N	44066	N	N
38	20230626	120648	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9980	260	2	2.67	1009208740	102808	37.57	9730	10040	9540	12630	6810	9720	9816.54	7.55	0	4700	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	4143	-6.04	1.23	12	0.25	-1652.00	8093.00	25893	20220713	-61.46	9540	20230626	4.61	18000	-44.56	20230112	9540	4.61	20230626	35650	-72.01	20220713	9540	4.61	20230626	1.67	Y	095700	500	207 억	3132899	N	N	44066	N	N
39	20230626	110647	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9990	270	2	2.78	879118880	89746	32.80	9730	10040	9540	12630	6810	9720	9795.72	7.55	0	4290	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	4147	-6.05	1.23	12	0.22	-1652.00	8093.00	25893	20220713	-61.42	9540	20230626	4.72	18000	-44.50	20230112	9540	4.72	20230626	35650	-71.98	20220713	9540	4.72	20230626	1.67	Y	095700	500	207 억	3132899	N	N	44066	N	N
40	20230626	100648	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9860	140	2	1.44	524732520	54158	19.79	9730	9860	9540	12630	6810	9720	9688.86	7.55	0	-2668	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	4093	-5.97	1.22	12	0.13	-1652.00	8093.00	25893	20220713	-61.92	9540	20230626	3.35	18000	-45.22	20230112	9540	3.35	20230626	35650	-72.34	20220713	9540	3.35	20230626	1.67	Y	095700	500	207 억	3132899	N	N	44066	N	N
41	20230626	090650	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9630	-90	5	-0.93	58913390	6101	2.23	9730	9730	9620	12630	6810	9720	9655.29	7.55	0	-4551	10160	9940	9770	9550	9380	9855	9465	208	2910	500	6990	10	1	41510594	3997	-5.83	1.19	12	0.01	-1652.00	8093.00	25893	20220713	-62.81	9600	20230623	0.31	18000	-46.50	20230112	9600	0.31	20230623	35650	-72.99	20220713	9600	0.31	20230623	1.67	Y	095700	500	207 억	3132899	N	N	44066	N	N
42	20230623	172748	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9720	-210	5	-2.11	2657639290	273051	166.09	9950	9990	9600	12900	6960	9930	9733.19	7.53	704	6287	10216	10072	9936	9792	9656	10145	9865	208	2970	500	7140	10	1	41510594	4035	-5.88	1.20	12	0.66	-1652.00	8093.00	25893	20220713	-62.46	9600	20230623	1.25	18000	-46.00	20230112	9600	1.25	20230623	35650	-72.73	20220713	9600	1.25	20230623	1.68	Y	095700	500	207 억	3123795	N	N	44066	N	N
43	20230623	140538	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9600	-330	5	-3.32	2097521040	215035	130.80	9950	9990	9600	12900	6960	9930	9754.32	7.53	704	-7086	10216	10072	9936	9792	9656	10145	9865	208	2970	500	7140	10	1	41510594	3985	-5.81	1.19	12	0.52	-1652.00	8093.00	25893	20220713	-62.92	9600	20230623	0.00	18000	-46.67	20230112	9600	0.00	20230623	35650	-73.07	20220713	9600	0.00	20230623	1.68	Y	095700	500	207 억	3123795	N	N	17690	N	N
44	20230622	160934	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9930	10	2	0.10	1599415620	161018	39.25	9800	10080	9800	12890	6950	9920	9933.15	7.42	0	-4974	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4122	-6.01	1.23	12	0.39	-1652.00	8093.00	25893	20220713	-61.65	9790	20230621	1.43	18000	-44.83	20230112	9790	1.43	20230621	35650	-72.15	20220713	9790	1.43	20230621	1.67	Y	095700	500	207 억	3078137	N	N	17690	N	N
45	20230622	150613	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9870	-50	5	-0.50	1446187560	145575	35.48	9800	10080	9800	12890	6950	9920	9934.31	7.42	0	-10259	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4097	-5.97	1.22	12	0.35	-1652.00	8093.00	25893	20220713	-61.88	9790	20230621	0.82	18000	-45.17	20230112	9790	0.82	20230621	35650	-72.31	20220713	9790	0.82	20230621	1.67	Y	095700	500	207 억	3078137	N	N	50467	N	N
46	20230622	140138	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9920	0	3	0.00	1123598390	112967	27.53	9800	10080	9800	12890	6950	9920	9946.25	7.42	0	-10954	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4118	-6.00	1.23	12	0.27	-1652.00	8093.00	25893	20220713	-61.69	9790	20230621	1.33	18000	-44.89	20230112	9790	1.33	20230621	35650	-72.17	20220713	9790	1.33	20230621	1.67	Y	095700	500	207 억	3078137	N	N	50467	N	N
47	20230622	130141	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9980	60	2	0.60	940588040	94560	23.05	9800	10080	9800	12890	6950	9920	9947.00	7.42	0	-12905	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4143	-6.04	1.23	12	0.23	-1652.00	8093.00	25893	20220713	-61.46	9790	20230621	1.94	18000	-44.56	20230112	9790	1.94	20230621	35650	-72.01	20220713	9790	1.94	20230621	1.67	Y	095700	500	207 억	3078137	N	N	50467	N	N
48	20230622	120618	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9950	30	2	0.30	855291620	85978	20.96	9800	10080	9800	12890	6950	9920	9947.80	7.42	0	-10790	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4130	-6.02	1.23	12	0.21	-1652.00	8093.00	25893	20220713	-61.57	9790	20230621	1.63	18000	-44.72	20230112	9790	1.63	20230621	35650	-72.09	20220713	9790	1.63	20230621	1.67	Y	095700	500	207 억	3078137	N	N	50467	N	N
49	20230622	110109	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9970	50	2	0.50	741276320	74508	18.16	9800	10080	9800	12890	6950	9920	9948.95	7.42	0	-9319	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4139	-6.04	1.23	12	0.18	-1652.00	8093.00	25893	20220713	-61.50	9790	20230621	1.84	18000	-44.61	20230112	9790	1.84	20230621	35650	-72.03	20220713	9790	1.84	20230621	1.67	Y	095700	500	207 억	3078137	N	N	50467	N	N
50	20230622	100349	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9910	-10	5	-0.10	570561190	57323	13.97	9800	10080	9800	12890	6950	9920	9953.44	7.42	0	-8526	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4114	-6.00	1.22	12	0.14	-1652.00	8093.00	25893	20220713	-61.73	9790	20230621	1.23	18000	-44.94	20230112	9790	1.23	20230621	35650	-72.20	20220713	9790	1.23	20230621	1.67	Y	095700	500	207 억	3078137	N	N	50467	N	N
51	20230622	090119	57	100.00	KSQ150		기타서비스	N	N	N	N	N	9880	-40	5	-0.40	37232900	3799	0.93	9800	9880	9800	12890	6950	9920	9800.71	7.42	0	37	10446	10182	9986	9722	9526	10085	9625	208	2970	500	7140	10	1	41510594	4101	-5.98	1.22	12	0.01	-1652.00	8093.00	25893	20220713	-61.84	9790	20230621	0.92	18000	-45.11	20230112	9790	0.92	20230621	35650	-72.29	20220713	9790	0.92	20230621	1.67	Y	095700	500	207 억	3078137	N	N	50467	N	N
52	20230621	160926	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9920	-290	5	-2.84	4052475760	407740	214.85	10150	10250	9790	13270	7150	10210	9938.84	7.45	880	-18641	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4118	-6.00	1.23	12	0.98	-1652.00	8093.00	25893	20220713	-61.69	9790	20230621	1.33	18000	-44.89	20230112	9790	1.33	20230621	35650	-72.17	20220713	9790	1.33	20230621	1.72	Y	095700	500	207 억	3090515	N	N	50467	N	N
53	20230621	150339	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9870	-340	5	-3.33	3851671870	387457	204.16	10150	10250	9790	13270	7150	10210	9940.85	7.45	880	-18243	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4097	-5.97	1.22	12	0.93	-1652.00	8093.00	25893	20220713	-61.88	9790	20230621	0.82	18000	-45.17	20230112	9790	0.82	20230621	35650	-72.31	20220713	9790	0.82	20230621	1.72	Y	095700	500	207 억	3090515	N	N	48347	N	N
54	20230621	140656	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9890	-320	5	-3.13	3505038340	352333	185.65	10150	10250	9790	13270	7150	10210	9948.03	7.45	880	-19913	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4105	-5.99	1.22	12	0.85	-1652.00	8093.00	25893	20220713	-61.80	9790	20230621	1.02	18000	-45.06	20230112	9790	1.02	20230621	35650	-72.26	20220713	9790	1.02	20230621	1.72	Y	095700	500	207 억	3090515	N	N	48347	N	N
55	20230621	130752	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9910	-300	5	-2.94	3217928450	323281	170.34	10150	10250	9790	13270	7150	10210	9953.91	7.45	880	-16829	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4114	-6.00	1.22	12	0.78	-1652.00	8093.00	25893	20220713	-61.73	9790	20230621	1.23	18000	-44.94	20230112	9790	1.23	20230621	35650	-72.20	20220713	9790	1.23	20230621	1.72	Y	095700	500	207 억	3090515	N	N	48347	N	N
56	20230621	120338	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9930	-280	5	-2.74	2967081340	297995	157.02	10150	10250	9790	13270	7150	10210	9956.76	7.45	880	-8916	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4122	-6.01	1.23	12	0.72	-1652.00	8093.00	25893	20220713	-61.65	9790	20230621	1.43	18000	-44.83	20230112	9790	1.43	20230621	35650	-72.15	20220713	9790	1.43	20230621	1.72	Y	095700	500	207 억	3090515	N	N	48347	N	N
57	20230621	110310	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9920	-290	5	-2.84	2705764450	271635	143.13	10150	10250	9790	13270	7150	10210	9960.97	7.45	880	-4067	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4118	-6.00	1.23	12	0.65	-1652.00	8093.00	25893	20220713	-61.69	9790	20230621	1.33	18000	-44.89	20230112	9790	1.33	20230621	35650	-72.17	20220713	9790	1.33	20230621	1.72	Y	095700	500	207 억	3090515	N	N	48347	N	N
58	20230621	100315	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	9950	-260	5	-2.55	1559905500	155673	82.03	10150	10250	9900	13270	7150	10210	10020.31	7.45	880	-5213	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4130	-6.02	1.23	12	0.38	-1652.00	8093.00	25893	20220713	-61.57	9900	20230621	0.51	18000	-44.72	20230112	9900	0.51	20230621	35650	-72.09	20220713	9900	0.51	20230621	1.72	Y	095700	500	207 억	3090515	N	N	48347	N	N
59	20230621	090303	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10190	-20	5	-0.20	137993630	13567	7.15	10150	10250	10150	13270	7150	10210	10171.07	7.45	880	4798	10570	10390	10300	10120	10030	10345	10075	208	3060	500	7350	10	1	41510594	4230	-6.17	1.26	12	0.03	-1652.00	8093.00	25893	20220713	-60.65	10150	20230621	0.39	18000	-43.39	20230112	10150	0.39	20230621	35650	-71.42	20220713	10150	0.39	20230621	1.72	Y	095700	500	207 억	3090515	N	N	48347	N	N
60	20230620	160554	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10210	-180	5	-1.73	1922220580	185911	70.78	10360	10480	10210	13500	7280	10390	10339.92	7.54	40796	-54840	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4238	-6.18	1.26	12	0.45	-1652.00	8093.00	25893	20220713	-60.57	10210	20230620	0.00	18000	-43.28	20230112	10210	0.00	20230620	35650	-71.36	20220713	10210	0.00	20230620	1.72	Y	095700	500	207 억	3131658	N	N	48347	N	N
61	20230620	150801	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10290	-100	5	-0.96	1742186820	168330	64.09	10360	10480	10260	13500	7280	10390	10349.83	7.54	40796	-54905	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4271	-6.23	1.27	12	0.41	-1652.00	8093.00	25893	20220713	-60.26	10260	20230620	0.29	18000	-42.83	20230112	10260	0.29	20230620	35650	-71.14	20220713	10260	0.29	20230620	1.72	Y	095700	500	207 억	3131658	N	N	43785	N	N
62	20230620	140709	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10330	-60	5	-0.58	1386050380	133728	50.91	10360	10480	10280	13500	7280	10390	10364.70	7.54	40796	-44772	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4288	-6.25	1.28	12	0.32	-1652.00	8093.00	25893	20220713	-60.11	10280	20230620	0.49	18000	-42.61	20230112	10280	0.49	20230620	35650	-71.02	20220713	10280	0.49	20230620	1.72	Y	095700	500	207 억	3131658	N	N	43785	N	N
63	20230620	130300	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10320	-70	5	-0.67	1099546150	106068	40.38	10360	10480	10280	13500	7280	10390	10366.43	7.54	40796	-39600	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4284	-6.25	1.28	12	0.26	-1652.00	8093.00	25893	20220713	-60.14	10280	20230620	0.39	18000	-42.67	20230112	10280	0.39	20230620	35650	-71.05	20220713	10280	0.39	20230620	1.72	Y	095700	500	207 억	3131658	N	N	43785	N	N
64	20230620	120221	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10300	-90	5	-0.87	985186940	94966	36.16	10360	10480	10280	13500	7280	10390	10374.10	7.54	40796	-33623	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4276	-6.23	1.27	12	0.23	-1652.00	8093.00	25893	20220713	-60.22	10280	20230620	0.19	18000	-42.78	20230112	10280	0.19	20230620	35650	-71.11	20220713	10280	0.19	20230620	1.72	Y	095700	500	207 억	3131658	N	N	43785	N	N
65	20230620	110444	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10310	-80	5	-0.77	802251910	77221	29.40	10360	10480	10300	13500	7280	10390	10389.04	7.54	40796	-29468	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4280	-6.24	1.27	12	0.19	-1652.00	8093.00	25893	20220713	-60.18	10280	20230619	0.29	18000	-42.72	20230112	10280	0.29	20230619	35650	-71.08	20220713	10280	0.29	20230619	1.72	Y	095700	500	207 억	3131658	N	N	43785	N	N
66	20230620	100324	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10390	0	3	0.00	488929980	46969	17.88	10360	10480	10350	13500	7280	10390	10409.63	7.54	40796	-15399	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4313	-6.29	1.28	12	0.11	-1652.00	8093.00	25893	20220713	-59.87	10280	20230619	1.07	18000	-42.28	20230112	10280	1.07	20230619	35650	-70.86	20220713	10280	1.07	20230619	1.72	Y	095700	500	207 억	3131658	N	N	43785	N	N
67	20230620	090845	57	100.00	KSQ150		기타서비스	N	N	N	N	N	10370	-20	5	-0.19	83188990	8017	3.05	10360	10440	10350	13500	7280	10390	10376.57	7.54	40796	-1921	10770	10580	10430	10240	10090	10675	10335	208	3110	500	7480	10	1	41510594	4305	-6.28	1.28	12	0.02	-1652.00	8093.00	25893	20220713	-59.95	10280	20230619	0.88	18000	-42.39	20230112	10280	0.88	20230619	35650	-70.91	20220713	10280	0.88	20230619	1.72	Y	095700	500	207 억	3131658	N	N	43785	N	N
68	20230619	160936	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10390	-140	5	-1.33	2724131130	261266	36.00	10310	10620	10280	13680	7380	10530	10426.65	7.57	880	-14362	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4313	-6.29	1.28	12	0.63	-1652.00	8093.00	25893	20220713	-59.87	10280	20230619	1.07	18000	-42.28	20230112	10280	1.07	20230619	35650	-70.86	20220713	10280	1.07	20230619	1.71	Y	095700	500	207 억	3143291	N	N	43785	N	N
69	20230619	150213	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10380	-150	5	-1.42	2500053810	239671	33.02	10310	10620	10280	13680	7380	10530	10431.16	7.57	880	-11311	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4309	-6.28	1.28	12	0.58	-1652.00	8093.00	25893	20220713	-59.91	10280	20230619	0.97	18000	-42.33	20230112	10280	0.97	20230619	35650	-70.88	20220713	10280	0.97	20230619	1.71	Y	095700	500	207 억	3143291	N	N	59249	N	N
70	20230619	140944	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10370	-160	5	-1.52	2308930240	221237	30.48	10310	10620	10280	13680	7380	10530	10436.42	7.57	880	-7183	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4305	-6.28	1.28	12	0.53	-1652.00	8093.00	25893	20220713	-59.95	10280	20230619	0.88	18000	-42.39	20230112	10280	0.88	20230619	35650	-70.91	20220713	10280	0.88	20230619	1.71	Y	095700	500	207 억	3143291	N	N	59249	N	N
71	20230619	130421	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10380	-150	5	-1.42	1925349980	184220	25.38	10310	10620	10280	13680	7380	10530	10451.33	7.57	880	-6980	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4309	-6.28	1.28	12	0.44	-1652.00	8093.00	25893	20220713	-59.91	10280	20230619	0.97	18000	-42.33	20230112	10280	0.97	20230619	35650	-70.88	20220713	10280	0.97	20230619	1.71	Y	095700	500	207 억	3143291	N	N	59249	N	N
72	20230619	120844	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10370	-160	5	-1.52	1783493350	170554	23.50	10310	10620	10280	13680	7380	10530	10457.03	7.57	880	-340	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4305	-6.28	1.28	12	0.41	-1652.00	8093.00	25893	20220713	-59.95	10280	20230619	0.88	18000	-42.39	20230112	10280	0.88	20230619	35650	-70.91	20220713	10280	0.88	20230619	1.71	Y	095700	500	207 억	3143291	N	N	59249	N	N
73	20230619	110926	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10390	-140	5	-1.33	1512900310	144493	19.91	10310	10620	10280	13680	7380	10530	10470.37	7.57	880	6311	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4313	-6.29	1.28	12	0.35	-1652.00	8093.00	25893	20220713	-59.87	10280	20230619	1.07	18000	-42.28	20230112	10280	1.07	20230619	35650	-70.86	20220713	10280	1.07	20230619	1.71	Y	095700	500	207 억	3143291	N	N	59249	N	N
74	20230619	100918	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10450	-80	5	-0.76	1044882280	99612	13.73	10310	10620	10280	13680	7380	10530	10489.49	7.57	880	10551	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4338	-6.33	1.29	12	0.24	-1652.00	8093.00	25893	20220713	-59.64	10280	20230619	1.65	18000	-41.94	20230112	10280	1.65	20230619	35650	-70.69	20220713	10280	1.65	20230619	1.71	Y	095700	500	207 억	3143291	N	N	59249	N	N
75	20230619	090732	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10430	-100	5	-0.95	231870410	22311	3.07	10310	10470	10280	13680	7380	10530	10392.16	7.57	880	1475	11583	11056	10693	10166	9803	10875	9985	208	3150	500	7580	10	1	41510594	4330	-6.31	1.29	12	0.05	-1652.00	8093.00	25893	20220713	-59.72	10280	20230619	1.46	18000	-42.06	20230112	10280	1.46	20230619	35650	-70.74	20220713	10280	1.46	20230619	1.71	Y	095700	500	207 억	3143291	N	N	59249	N	N
76	20230616	160623	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10530	-500	5	-4.53	7669609860	721839	183.36	11050	11220	10330	14330	7730	11030	10625.18	7.68	0	-50546	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4371	-6.37	1.30	12	1.74	-1652.00	8093.00	25893	20220713	-59.33	10330	20230616	1.94	18000	-41.50	20230112	10330	1.94	20230616	35650	-70.46	20220713	10330	1.94	20230616	1.71	Y	095700	500	207 억	3188264	N	N	59249	N	N
77	20230616	150619	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10420	-610	5	-5.53	6764535980	635825	161.51	11050	11220	10330	14330	7730	11030	10638.99	7.68	0	-62159	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4325	-6.31	1.29	12	1.53	-1652.00	8093.00	25893	20220713	-59.76	10330	20230616	0.87	18000	-42.11	20230112	10330	0.87	20230616	35650	-70.77	20220713	10330	0.87	20230616	1.71	Y	095700	500	207 억	3188264	N	N	106003	N	N
78	20230616	140238	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10400	-630	5	-5.71	5559135230	520223	132.14	11050	11220	10330	14330	7730	11030	10686.06	7.68	0	-54814	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4317	-6.30	1.29	12	1.25	-1652.00	8093.00	25893	20220713	-59.83	10330	20230616	0.68	18000	-42.22	20230112	10330	0.68	20230616	35650	-70.83	20220713	10330	0.68	20230616	1.71	Y	095700	500	207 억	3188264	N	N	106003	N	N
79	20230616	130103	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10610	-420	5	-3.81	3342984840	307891	78.21	11050	11220	10590	14330	7730	11030	10857.69	7.68	0	-68868	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4404	-6.42	1.31	12	0.74	-1652.00	8093.00	25893	20220713	-59.02	10590	20230616	0.19	18000	-41.06	20230112	10590	0.19	20230616	35650	-70.24	20220713	10590	0.19	20230616	1.71	Y	095700	500	207 억	3188264	N	N	106003	N	N
80	20230616	120921	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10700	-330	5	-2.99	2640395760	241880	61.44	11050	11220	10670	14330	7730	11030	10916.14	7.68	0	-60186	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4442	-6.48	1.32	12	0.58	-1652.00	8093.00	25893	20220713	-58.68	10670	20230616	0.28	18000	-40.56	20230112	10670	0.28	20230616	35650	-69.99	20220713	10670	0.28	20230616	1.71	Y	095700	500	207 억	3188264	N	N	106003	N	N
81	20230616	111010	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10880	-150	5	-1.36	1637568480	148825	37.80	11050	11220	10840	14330	7730	11030	11003.32	7.68	0	-47489	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4516	-6.59	1.34	12	0.36	-1652.00	8093.00	25893	20220713	-57.98	10840	20230616	0.37	18000	-39.56	20230112	10840	0.37	20230616	35650	-69.48	20220713	10840	0.37	20230616	1.71	Y	095700	500	207 억	3188264	N	N	106003	N	N
82	20230616	100459	57	100.00	KSQ150		기타서비스	N	N	N	N	N	11070	40	2	0.36	582520840	52356	13.30	11050	11220	11030	14330	7730	11030	11126.15	7.68	0	-2625	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4595	-6.70	1.37	12	0.13	-1652.00	8093.00	25893	20220713	-57.25	10960	20230615	1.00	18000	-38.50	20230112	10960	1.00	20230615	35650	-68.95	20220713	10960	1.00	20230615	1.71	Y	095700	500	207 억	3188264	N	N	106003	N	N
83	20230616	090113	57	100.00	KSQ150		기타서비스	N	N	N	N	N	11090	60	2	0.54	31249860	2823	0.72	11050	11120	11050	14330	7730	11030	11069.73	7.68	0	1176	11743	11386	11173	10816	10603	11280	10710	208	3300	500	7940	10	1	41510594	4604	-6.71	1.37	12	0.01	-1652.00	8093.00	25893	20220713	-57.17	10960	20230615	1.19	18000	-38.39	20230112	10960	1.19	20230615	35650	-68.89	20220713	10960	1.19	20230615	1.71	Y	095700	500	207 억	3188264	N	N	106003	N	N
84	20230615	150253	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	11060	-370	5	-3.24	4035715250	362266	108.08	11450	11530	10960	14850	8010	11430	11140.20	7.90	0	-118050	11903	11666	11533	11296	11163	11600	11230	208	3420	500	8220	10	1	41510594	4591	-6.69	1.37	12	0.87	-1652.00	8093.00	25893	20220713	-57.29	10960	20230615	0.91	18000	-38.56	20230112	10960	0.91	20230615	35650	-68.98	20220713	10960	0.91	20230615	1.73	Y	095700	500	207 억	3280020	N	N	68075	N	N
85	20230615	141127	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	11020	-410	5	-3.59	3749750940	336367	100.35	11450	11530	10960	14850	8010	11430	11147.80	7.90	0	-110917	11903	11666	11533	11296	11163	11600	11230	208	3420	500	8220	10	1	41510594	4574	-6.67	1.36	12	0.81	-1652.00	8093.00	25893	20220713	-57.44	10960	20230615	0.55	18000	-38.78	20230112	10960	0.55	20230615	35650	-69.09	20220713	10960	0.55	20230615	1.73	Y	095700	500	207 억	3280020	N	N	68075	N	N
86	20230615	130143	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	11110	-320	5	-2.80	3457772040	309900	92.45	11450	11530	10960	14850	8010	11430	11157.70	7.90	0	-102212	11903	11666	11533	11296	11163	11600	11230	208	3420	500	8220	10	1	41510594	4612	-6.73	1.37	12	0.75	-1652.00	8093.00	25893	20220713	-57.09	10960	20230615	1.37	18000	-38.28	20230112	10960	1.37	20230615	35650	-68.84	20220713	10960	1.37	20230615	1.73	Y	095700	500	207 억	3280020	N	N	68075	N	N
87	20230615	120916	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	11100	-330	5	-2.89	3233056260	289603	86.40	11450	11530	10960	14850	8010	11430	11163.75	7.90	0	-97022	11903	11666	11533	11296	11163	11600	11230	208	3420	500	8220	10	1	41510594	4608	-6.72	1.37	12	0.70	-1652.00	8093.00	25893	20220713	-57.13	10960	20230615	1.28	18000	-38.33	20230112	10960	1.28	20230615	35650	-68.86	20220713	10960	1.28	20230615	1.73	Y	095700	500	207 억	3280020	N	N	68075	N	N
88	20230615	110207	57	100.00	KSQ150	신저가	기타서비스	N	N	N	N	N	10990	-440	5	-3.85	2625745700	234375	69.92	11450	11530	10960	14850	8010	11430	11203.18	7.90	0	-82873	11903	11666	11533	11296	11163	11600	11230	208	3420	500	8220	10	1	41510594	4562	-6.65	1.36	12	0.56	-1652.00	8093.00	25893	20220713	-57.56	10960	20230615	0.27	18000	-38.94	20230112	10960	0.27	20230615	35650	-69.17	20220713	10960	0.27	20230615	1.73	Y	095700	500	207 억	3280020	N	N	68075	N	N
89	20230611	184703	57	100.00	KSQ150		기타서비스	N	N	N	N	N	12080	10	2	0.08	2382500050	196990	65.59	12050	12200	11980	15690	8450	12070	12094.81	8.16	-24752	-30058	12376	12222	12096	11942	11816	12160	11880	208	3620	500	8690	10	1	41510594	5014	-7.31	1.49	12	0.47	-1652.00	8093.00	27019	20220608	-55.29	11440	20230517	5.59	18000	-32.89	20230112	11440	5.59	20230517	36850	-67.22	20220609	11440	5.59	20230517	1.73	Y	095700	500	207 억	3388709	N	N	36410	N	N
90	20230611	184014	57	100.00	KSQ150		기타서비스	N	N	N	N	N	12080	10	2	0.08	2382500050	196990	65.59	12050	12200	11980	15690	8450	12070	12094.81	8.16	-24752	-30058	12376	12222	12096	11942	11816	12160	11880	208	3620	500	8690	10	1	41510594	5014	-7.31	1.49	12	0.47	-1652.00	8093.00	27019	20220608	-55.29	11440	20230517	5.59	18000	-32.89	20230112	11440	5.59	20230517	36850	-67.22	20220609	11440	5.59	20230517	1.73	Y	095700	500	207 억	3388709	N	N	36410	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History