KissMeData/074600/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	marginalRateClassCode	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	160603	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31050	100	2	0.32	15625176000	511756	72.12	30700	31200	29700	40200	21700	30950	30530.89	5.84	0	20299	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	8162	15.16	2.17	12	1.95	2048.00	14286.00	31450	20230629	-1.27	19500	20220930	59.23	31450	-1.27	20230629	21250	46.12	20230316	31450	-1.27	20230629	19500	59.23	20220930	2.31	Y	074600	500	131 억	1536444	N	N	30011	N	N
3	20230630	150606	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	31100	150	2	0.48	14667670350	480924	67.78	30700	31200	29700	40200	21700	30950	30498.53	5.84	0	26369	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	8176	15.19	2.18	12	1.83	2048.00	14286.00	31450	20230629	-1.11	19500	20220930	59.49	31450	-1.11	20230629	21250	46.35	20230316	31450	-1.11	20230629	19500	59.49	20220930	2.31	Y	074600	500	131 억	1536444	N	N	61856	N	N
4	20230630	140604	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30950	0	3	0.00	12244670850	402831	56.77	30700	31100	29700	40200	21700	30950	30395.95	5.84	0	33324	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	8136	15.11	2.17	12	1.53	2048.00	14286.00	31450	20230629	-1.59	19500	20220930	58.72	31450	-1.59	20230629	21250	45.65	20230316	31450	-1.59	20230629	19500	58.72	20220930	2.31	Y	074600	500	131 억	1536444	N	N	61856	N	N
5	20230630	130606	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30700	-250	5	-0.81	11122782050	366338	51.63	30700	31100	29700	40200	21700	30950	30361.38	5.84	0	34623	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	8070	14.99	2.15	12	1.39	2048.00	14286.00	31450	20230629	-2.38	19500	20220930	57.44	31450	-2.38	20230629	21250	44.47	20230316	31450	-2.38	20230629	19500	57.44	20220930	2.31	Y	074600	500	131 억	1536444	N	N	61856	N	N
6	20230630	120602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30600	-350	5	-1.13	10351391650	341127	48.07	30700	31100	29700	40200	21700	30950	30343.92	5.84	0	38923	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	8044	14.94	2.14	12	1.30	2048.00	14286.00	31450	20230629	-2.70	19500	20220930	56.92	31450	-2.70	20230629	21250	44.00	20230316	31450	-2.70	20230629	19500	56.92	20220930	2.31	Y	074600	500	131 억	1536444	N	N	61856	N	N
7	20230630	110604	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30950	0	3	0.00	9194882850	303600	42.79	30700	31100	29700	40200	21700	30950	30285.23	5.84	0	53932	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	8136	15.11	2.17	12	1.15	2048.00	14286.00	31450	20230629	-1.59	19500	20220930	58.72	31450	-1.59	20230629	21250	45.65	20230316	31450	-1.59	20230629	19500	58.72	20220930	2.31	Y	074600	500	131 억	1536444	N	N	61856	N	N
8	20230630	100604	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30750	-200	5	-0.65	6877932900	228497	32.20	30700	30750	29700	40200	21700	30950	30099.15	5.84	0	69416	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	8084	15.01	2.15	12	0.87	2048.00	14286.00	31450	20230629	-2.23	19500	20220930	57.69	31450	-2.23	20230629	21250	44.71	20230316	31450	-2.23	20230629	19500	57.69	20220930	2.31	Y	074600	500	131 억	1536444	N	N	61856	N	N
9	20230630	090605	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30250	-700	5	-2.26	716128150	23526	3.32	30700	30700	30200	40200	21700	30950	30430.32	5.84	0	-8212	32016	31482	30916	30382	29816	31750	30650	131	9250	500	22280	50	1	26288000	7952	14.77	2.12	12	0.09	2048.00	14286.00	31450	20230629	-3.82	19500	20220930	55.13	31450	-3.82	20230629	21250	42.35	20230316	31450	-3.82	20230629	19500	55.13	20220930	2.31	Y	074600	500	131 억	1536444	N	N	61856	N	N
10	20230629	160604	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30950	950	2	3.17	21903745350	707510	198.83	30400	31450	30350	39000	21000	30000	30959.48	5.85	0	-76662	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8136	15.11	2.17	12	2.69	2048.00	14286.00	31450	20230629	-1.59	19500	20220930	58.72	31450	-1.59	20230629	21250	45.65	20230316	31450	-1.59	20230629	19500	58.72	20220930	2.35	Y	074600	500	131 억	1538609	N	N	61776	N	N
11	20230629	150601	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30800	800	2	2.67	21017498900	678815	190.77	30400	31450	30350	39000	21000	30000	30962.61	5.85	0	-81517	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8097	15.04	2.16	12	2.58	2048.00	14286.00	31450	20230629	-2.07	19500	20220930	57.95	31450	-2.07	20230629	21250	44.94	20230316	31450	-2.07	20230629	19500	57.95	20220930	2.35	Y	074600	500	131 억	1538609	N	N	26842	N	N
12	20230629	140600	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31100	1100	2	3.67	18542884250	599198	168.39	30400	31450	30350	39000	21000	30000	30946.81	5.85	0	-51790	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8176	15.19	2.18	12	2.28	2048.00	14286.00	31450	20230629	-1.11	19500	20220930	59.49	31450	-1.11	20230629	21250	46.35	20230316	31450	-1.11	20230629	19500	59.49	20220930	2.35	Y	074600	500	131 억	1538609	N	N	26842	N	N
13	20230629	130601	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31000	1000	2	3.33	17074296050	551882	155.09	30400	31450	30350	39000	21000	30000	30938.99	5.85	0	-33232	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8149	15.14	2.17	12	2.10	2048.00	14286.00	31450	20230629	-1.43	19500	20220930	58.97	31450	-1.43	20230629	21250	45.88	20230316	31450	-1.43	20230629	19500	58.97	20220930	2.35	Y	074600	500	131 억	1538609	N	N	26842	N	N
14	20230629	120602	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30750	750	2	2.50	16182579100	522963	146.97	30400	31450	30350	39000	21000	30000	30944.75	5.85	0	-21838	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8084	15.01	2.15	12	1.99	2048.00	14286.00	31450	20230629	-2.23	19500	20220930	57.69	31450	-2.23	20230629	21250	44.71	20230316	31450	-2.23	20230629	19500	57.69	20220930	2.35	Y	074600	500	131 억	1538609	N	N	26842	N	N
15	20230629	110603	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	31050	1050	2	3.50	14648538800	473172	132.97	30400	31450	30350	39000	21000	30000	30958.98	5.85	0	-27469	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8162	15.16	2.17	12	1.80	2048.00	14286.00	31450	20230629	-1.27	19500	20220930	59.23	31450	-1.27	20230629	21250	46.12	20230316	31450	-1.27	20230629	19500	59.23	20220930	2.35	Y	074600	500	131 억	1538609	N	N	26842	N	N
16	20230629	100603	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30750	750	2	2.50	11775536500	380791	107.01	30400	31450	30350	39000	21000	30000	30924.86	5.85	0	-29666	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8084	15.01	2.15	12	1.45	2048.00	14286.00	31450	20230629	-2.23	19500	20220930	57.69	31450	-2.23	20230629	21250	44.71	20230316	31450	-2.23	20230629	19500	57.69	20220930	2.35	Y	074600	500	131 억	1538609	N	N	26842	N	N
17	20230629	090550	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30950	950	2	3.17	2900206500	94102	26.45	30400	31200	30350	39000	21000	30000	30823.33	5.85	0	1539	30600	30300	29900	29600	29200	30450	29750	131	9000	500	21600	50	1	26288000	8136	15.11	2.17	12	0.36	2048.00	14286.00	31200	20230629	-0.80	19500	20220930	58.72	31200	-0.80	20230629	21250	45.65	20230316	31200	-0.80	20230629	19500	58.72	20220930	2.35	Y	074600	500	131 억	1538609	N	N	26842	N	N
18	20230628	160555	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30000	100	2	0.33	10192831400	341438	104.94	29900	30200	29500	38850	20950	29900	29852.32	5.86	0	14634	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7886	14.65	2.10	12	1.30	2048.00	14286.00	30500	20230626	-1.64	19500	20220930	53.85	30500	-1.64	20230626	21250	41.18	20230316	30500	-1.64	20230626	19500	53.85	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26792	N	N
19	20230628	150600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	0	3	0.00	9436628600	316181	97.18	29900	30200	29500	38850	20950	29900	29845.65	5.86	0	19716	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7860	14.60	2.09	12	1.20	2048.00	14286.00	30500	20230626	-1.97	19500	20220930	53.33	30500	-1.97	20230626	21250	40.71	20230316	30500	-1.97	20230626	19500	53.33	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26193	N	N
20	20230628	140557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29850	-50	5	-0.17	7862364950	263625	81.03	29900	30200	29500	38850	20950	29900	29824.05	5.86	0	32999	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7847	14.58	2.09	12	1.00	2048.00	14286.00	30500	20230626	-2.13	19500	20220930	53.08	30500	-2.13	20230626	21250	40.47	20230316	30500	-2.13	20230626	19500	53.08	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26193	N	N
21	20230628	130558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29850	-50	5	-0.17	6606825600	221412	68.05	29900	30200	29500	38850	20950	29900	29839.51	5.86	0	18618	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7847	14.58	2.09	12	0.84	2048.00	14286.00	30500	20230626	-2.13	19500	20220930	53.08	30500	-2.13	20230626	21250	40.47	20230316	30500	-2.13	20230626	19500	53.08	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26193	N	N
22	20230628	120546	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	0	3	0.00	5866414350	196652	60.44	29900	30200	29500	38850	20950	29900	29831.45	5.86	0	14647	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7860	14.60	2.09	12	0.75	2048.00	14286.00	30500	20230626	-1.97	19500	20220930	53.33	30500	-1.97	20230626	21250	40.71	20230316	30500	-1.97	20230626	19500	53.33	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26193	N	N
23	20230628	110602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29800	-100	5	-0.33	4972662650	166646	51.22	29900	30200	29500	38850	20950	29900	29839.68	5.86	0	23574	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7834	14.55	2.09	12	0.63	2048.00	14286.00	30500	20230626	-2.30	19500	20220930	52.82	30500	-2.30	20230626	21250	40.24	20230316	30500	-2.30	20230626	19500	52.82	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26193	N	N
24	20230628	100602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29850	-50	5	-0.17	3893309700	130490	40.11	29900	30200	29500	38850	20950	29900	29836.08	5.86	0	28040	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7847	14.58	2.09	12	0.50	2048.00	14286.00	30500	20230626	-2.13	19500	20220930	53.08	30500	-2.13	20230626	21250	40.47	20230316	30500	-2.13	20230626	19500	53.08	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26193	N	N
25	20230628	090559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	30200	300	2	1.00	1011574800	33842	10.40	29900	30200	29700	38850	20950	29900	29891.11	5.86	0	-6902	30700	30300	29900	29500	29100	30100	29300	131	8950	500	21520	50	1	26288000	7939	14.75	2.11	12	0.13	2048.00	14286.00	30500	20230626	-0.98	19500	20220930	54.87	30500	-0.98	20230626	21250	42.12	20230316	30500	-0.98	20230626	19500	54.87	20220930	2.57	Y	074600	500	131 억	1541761	N	N	26193	N	N
26	20230627	160559	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	-150	5	-0.50	9613353750	322683	39.53	30100	30300	29500	39050	21050	30050	29791.56	6.04	0	-32074	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7860	14.60	2.09	12	1.23	2048.00	14286.00	30500	20230626	-1.97	19500	20220930	53.33	30500	-1.97	20230626	21250	40.71	20230316	30500	-1.97	20230626	19500	53.33	20220930	2.59	Y	074600	500	131 억	1587497	N	N	26193	N	N
27	20230627	150602	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29700	-350	5	-1.16	8915403250	299285	36.66	30100	30300	29500	39050	21050	30050	29788.95	6.04	0	-23715	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7808	14.50	2.08	12	1.14	2048.00	14286.00	30500	20230626	-2.62	19500	20220930	52.31	30500	-2.62	20230626	21250	39.76	20230316	30500	-2.62	20230626	19500	52.31	20220930	2.59	Y	074600	500	131 억	1587497	N	N	58358	N	N
28	20230627	140610	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29700	-350	5	-1.16	7748608300	260002	31.85	30100	30300	29500	39050	21050	30050	29802.05	6.04	0	-18908	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7808	14.50	2.08	12	0.99	2048.00	14286.00	30500	20230626	-2.62	19500	20220930	52.31	30500	-2.62	20230626	21250	39.76	20230316	30500	-2.62	20230626	19500	52.31	20220930	2.59	Y	074600	500	131 억	1587497	N	N	58358	N	N
29	20230627	130607	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29750	-300	5	-1.00	7146667900	239709	29.37	30100	30300	29500	39050	21050	30050	29813.87	6.04	0	-12445	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7821	14.53	2.08	12	0.91	2048.00	14286.00	30500	20230626	-2.46	19500	20220930	52.56	30500	-2.46	20230626	21250	40.00	20230316	30500	-2.46	20230626	19500	52.56	20220930	2.59	Y	074600	500	131 억	1587497	N	N	58358	N	N
30	20230627	120609	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	-450	5	-1.50	6660120950	223298	27.36	30100	30300	29500	39050	21050	30050	29826.09	6.04	0	-12391	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7781	14.45	2.07	12	0.85	2048.00	14286.00	30500	20230626	-2.95	19500	20220930	51.79	30500	-2.95	20230626	21250	39.29	20230316	30500	-2.95	20230626	19500	51.79	20220930	2.59	Y	074600	500	131 억	1587497	N	N	58358	N	N
31	20230627	110613	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29750	-300	5	-1.00	5893043700	197472	24.19	30100	30300	29500	39050	21050	30050	29842.36	6.04	0	-4047	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7821	14.53	2.08	12	0.75	2048.00	14286.00	30500	20230626	-2.46	19500	20220930	52.56	30500	-2.46	20230626	21250	40.00	20230316	30500	-2.46	20230626	19500	52.56	20220930	2.59	Y	074600	500	131 억	1587497	N	N	58358	N	N
32	20230627	100556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29900	-150	5	-0.50	3998216650	133586	16.37	30100	30300	29600	39050	21050	30050	29929.85	6.04	0	-16298	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7860	14.60	2.09	12	0.51	2048.00	14286.00	30500	20230626	-1.97	19500	20220930	53.33	30500	-1.97	20230626	21250	40.71	20230316	30500	-1.97	20230626	19500	53.33	20220930	2.59	Y	074600	500	131 억	1587497	N	N	58358	N	N
33	20230627	090600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29800	-250	5	-0.83	1128441150	37722	4.62	30100	30300	29600	39050	21050	30050	29914.43	6.04	0	-9161	31416	30732	29816	29132	28216	31075	29475	131	9000	500	21630	50	1	26288000	7834	14.55	2.09	12	0.14	2048.00	14286.00	30500	20230626	-2.30	19500	20220930	52.82	30500	-2.30	20230626	21250	40.24	20230316	30500	-2.30	20230626	19500	52.82	20220930	2.59	Y	074600	500	131 억	1587497	N	N	58358	N	N
34	20230626	160557	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30050	1050	2	3.62	24138398350	813373	67.48	29350	30500	28900	37700	20300	29000	29676.84	6.34	0	-66140	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7900	14.67	2.10	12	3.09	2048.00	14286.00	30500	20230626	-1.48	19500	20220930	54.10	30500	-1.48	20230626	21250	41.41	20230316	30500	-1.48	20230626	19500	54.10	20220930	2.66	Y	074600	500	131 억	1665558	N	N	58358	N	N
35	20230626	150601	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	29850	850	2	2.93	23244646750	783579	65.00	29350	30500	28900	37700	20300	29000	29664.89	6.34	0	-66416	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7847	14.58	2.09	12	2.98	2048.00	14286.00	30500	20230626	-2.13	19500	20220930	53.08	30500	-2.13	20230626	21250	40.47	20230316	30500	-2.13	20230626	19500	53.08	20220930	2.66	Y	074600	500	131 억	1665558	N	N	68928	N	N
36	20230626	140601	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30050	1050	2	3.62	20929090850	706723	58.63	29350	30500	28900	37700	20300	29000	29614.46	6.34	0	-46212	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7900	14.67	2.10	12	2.69	2048.00	14286.00	30500	20230626	-1.48	19500	20220930	54.10	30500	-1.48	20230626	21250	41.41	20230316	30500	-1.48	20230626	19500	54.10	20220930	2.66	Y	074600	500	131 억	1665558	N	N	68928	N	N
37	20230626	130559	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	30050	1050	2	3.62	15401900950	523956	43.47	29350	30050	28900	37700	20300	29000	29395.56	6.34	0	-60551	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7900	14.67	2.10	12	1.99	2048.00	14286.00	30050	20230623	0.00	19500	20220930	54.10	30050	0.00	20230623	21250	41.41	20230316	30050	0.00	20230623	19500	54.10	20220930	2.66	Y	074600	500	131 억	1665558	N	N	68928	N	N
38	20230626	120558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	600	2	2.07	11612747900	396457	32.89	29350	29700	28900	37700	20300	29000	29291.47	6.34	0	-69684	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7781	14.45	2.07	12	1.51	2048.00	14286.00	30050	20230623	-1.50	19500	20220930	51.79	30050	-1.50	20230623	21250	39.29	20230316	30050	-1.50	20230623	19500	51.79	20220930	2.66	Y	074600	500	131 억	1665558	N	N	68928	N	N
39	20230626	110557	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29600	600	2	2.07	9863058000	337048	27.96	29350	29700	28900	37700	20300	29000	29263.23	6.34	0	-65911	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7781	14.45	2.07	12	1.28	2048.00	14286.00	30050	20230623	-1.50	19500	20220930	51.79	30050	-1.50	20230623	21250	39.29	20230316	30050	-1.50	20230623	19500	51.79	20220930	2.66	Y	074600	500	131 억	1665558	N	N	68928	N	N
40	20230626	100558	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29050	50	2	0.17	7366694450	251830	20.89	29350	29700	28900	37700	20300	29000	29252.85	6.34	0	-73430	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7637	14.18	2.03	12	0.96	2048.00	14286.00	30050	20230623	-3.33	19500	20220930	48.97	30050	-3.33	20230623	21250	36.71	20230316	30050	-3.33	20230623	19500	48.97	20220930	2.66	Y	074600	500	131 억	1665558	N	N	68928	N	N
41	20230626	090600	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	29500	500	2	1.72	2147473600	73143	6.07	29350	29700	29000	37700	20300	29000	29360.94	6.34	0	-28831	30700	29850	29200	28350	27700	30275	28775	131	8700	500	20880	50	1	26288000	7755	14.40	2.06	12	0.28	2048.00	14286.00	30050	20230623	-1.83	19500	20220930	51.28	30050	-1.83	20230623	21250	38.82	20230316	30050	-1.83	20230623	19500	51.28	20220930	2.66	Y	074600	500	131 억	1665558	N	N	68928	N	N
42	20230623	165822	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	29000	1200	2	4.32	35259535000	1201821	252.81	28650	30050	28550	36100	19500	27800	29339.35	6.33	332	16017	28966	28382	27916	27332	26866	28150	27100	131	8300	500	20010	50	1	26288000	7624	14.16	2.03	12	4.57	2048.00	14286.00	30050	20230623	-3.49	19500	20220930	48.72	30050	-3.49	20230623	21250	36.47	20230316	30050	-3.49	20230623	19500	48.72	20220930	2.32	Y	074600	500	131 억	1663345	N	N	68928	N	N
43	20230623	140458	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	29000	1200	2	4.32	31710366500	1079325	227.04	28650	30050	28550	36100	19500	27800	29379.81	6.33	332	-10566	28966	28382	27916	27332	26866	28150	27100	131	8300	500	20010	50	1	26288000	7624	14.16	2.03	12	4.11	2048.00	14286.00	30050	20230623	-3.49	19500	20220930	48.72	30050	-3.49	20230623	21250	36.47	20230316	30050	-3.49	20230623	19500	48.72	20220930	2.32	Y	074600	500	131 억	1663345	N	N	48859	N	N
44	20230622	160210	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27800	-750	5	-2.63	13226955150	472632	24.71	28250	28500	27450	37100	20000	28550	27985.29	6.76	0	-121847	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7308	13.57	1.95	12	1.80	2048.00	14286.00	29550	20230621	-5.92	19500	20220930	42.56	29550	-5.92	20230621	21250	30.82	20230316	29550	-5.92	20230621	19500	42.56	20220930	2.34	Y	074600	500	131 억	1777998	N	N	48859	N	N
45	20230622	150935	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27850	-700	5	-2.45	12668165100	452545	23.66	28250	28500	27450	37100	20000	28550	27991.09	6.76	0	-117902	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7321	13.60	1.95	12	1.72	2048.00	14286.00	29550	20230621	-5.75	19500	20220930	42.82	29550	-5.75	20230621	21250	31.06	20230316	29550	-5.75	20230621	19500	42.82	20220930	2.34	Y	074600	500	131 억	1777998	N	N	31237	N	N
46	20230622	140228	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27950	-600	5	-2.10	11580209250	413450	21.62	28250	28500	27450	37100	20000	28550	28006.53	6.76	0	-100189	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7347	13.65	1.96	12	1.57	2048.00	14286.00	29550	20230621	-5.41	19500	20220930	43.33	29550	-5.41	20230621	21250	31.53	20230316	29550	-5.41	20230621	19500	43.33	20220930	2.34	Y	074600	500	131 억	1777998	N	N	31237	N	N
47	20230622	130132	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27900	-650	5	-2.28	10765077100	384257	20.09	28250	28500	27450	37100	20000	28550	28012.97	6.76	0	-84203	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7334	13.62	1.95	12	1.46	2048.00	14286.00	29550	20230621	-5.58	19500	20220930	43.08	29550	-5.58	20230621	21250	31.29	20230316	29550	-5.58	20230621	19500	43.08	20220930	2.34	Y	074600	500	131 억	1777998	N	N	31237	N	N
48	20230622	120656	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27650	-900	5	-3.15	10157201950	362332	18.95	28250	28500	27450	37100	20000	28550	28030.46	6.76	0	-75068	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7269	13.50	1.94	12	1.38	2048.00	14286.00	29550	20230621	-6.43	19500	20220930	41.79	29550	-6.43	20230621	21250	30.12	20230316	29550	-6.43	20230621	19500	41.79	20220930	2.34	Y	074600	500	131 억	1777998	N	N	31237	N	N
49	20230622	110916	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	-800	5	-2.80	9331319550	332553	17.39	28250	28500	27450	37100	20000	28550	28057.17	6.76	0	-62876	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7295	13.55	1.94	12	1.27	2048.00	14286.00	29550	20230621	-6.09	19500	20220930	42.31	29550	-6.09	20230621	21250	30.59	20230316	29550	-6.09	20230621	19500	42.31	20220930	2.34	Y	074600	500	131 억	1777998	N	N	31237	N	N
50	20230622	100207	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	28400	-150	5	-0.53	5667905150	201434	10.53	28250	28500	27600	37100	20000	28550	28134.32	6.76	0	-35912	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7466	13.87	1.99	12	0.77	2048.00	14286.00	29550	20230621	-3.89	19500	20220930	45.64	29550	-3.89	20230621	21250	33.65	20230316	29550	-3.89	20230621	19500	45.64	20220930	2.34	Y	074600	500	131 억	1777998	N	N	31237	N	N
51	20230622	090955	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27750	-800	5	-2.80	2198294600	78268	4.09	28250	28400	27600	37100	20000	28550	28076.64	6.76	0	-19622	31183	29866	28233	26916	25283	30525	27575	131	8550	500	20550	50	1	26288000	7295	13.55	1.94	12	0.30	2048.00	14286.00	29550	20230621	-6.09	19500	20220930	42.31	29550	-6.09	20230621	21250	30.59	20230316	29550	-6.09	20230621	19500	42.31	20220930	2.34	Y	074600	500	131 억	1777998	N	N	31237	N	N
52	20230621	160107	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	28550	1700	2	6.33	54673845550	1903510	706.41	26800	29550	26600	34900	18800	26850	28722.75	5.86	415	192533	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7505	13.94	2.00	12	7.24	2048.00	14286.00	29550	20230621	-3.38	19500	20220930	46.41	29550	-3.38	20230621	21250	34.35	20230316	29550	-3.38	20230621	19500	46.41	20220930	2.36	Y	074600	500	131 억	1541074	N	N	31237	N	N
53	20230621	150733	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	28350	1500	2	5.59	53513386450	1862758	691.28	26800	29550	26600	34900	18800	26850	28728.04	5.86	415	190953	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7453	13.84	1.98	12	7.09	2048.00	14286.00	29550	20230621	-4.06	19500	20220930	45.38	29550	-4.06	20230621	21250	33.41	20230316	29550	-4.06	20230621	19500	45.38	20220930	2.36	Y	074600	500	131 억	1541074	N	N	20361	N	N
54	20230621	140902	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	28750	1900	2	7.08	49880676850	1735451	644.04	26800	29550	26600	34900	18800	26850	28742.20	5.86	415	191761	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7558	14.04	2.01	12	6.60	2048.00	14286.00	29550	20230621	-2.71	19500	20220930	47.44	29550	-2.71	20230621	21250	35.29	20230316	29550	-2.71	20230621	19500	47.44	20220930	2.36	Y	074600	500	131 억	1541074	N	N	20361	N	N
55	20230621	130722	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	28650	1800	2	6.70	45633133700	1586713	588.84	26800	29550	26600	34900	18800	26850	28759.54	5.86	415	156346	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7532	13.99	2.01	12	6.04	2048.00	14286.00	29550	20230621	-3.05	19500	20220930	46.92	29550	-3.05	20230621	21250	34.82	20230316	29550	-3.05	20230621	19500	46.92	20220930	2.36	Y	074600	500	131 억	1541074	N	N	20361	N	N
56	20230621	120350	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	28950	2100	2	7.82	40384617500	1404005	521.04	26800	29550	26600	34900	18800	26850	28763.87	5.86	415	152160	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7610	14.14	2.03	12	5.34	2048.00	14286.00	29550	20230621	-2.03	19500	20220930	48.46	29550	-2.03	20230621	21250	36.24	20230316	29550	-2.03	20230621	19500	48.46	20220930	2.36	Y	074600	500	131 억	1541074	N	N	20361	N	N
57	20230621	110207	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	29000	2150	2	8.01	35040979300	1220782	453.04	26800	29550	26600	34900	18800	26850	28703.72	5.86	415	131211	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7624	14.16	2.03	12	4.64	2048.00	14286.00	29550	20230621	-1.86	19500	20220930	48.72	29550	-1.86	20230621	21250	36.47	20230316	29550	-1.86	20230621	19500	48.72	20220930	2.36	Y	074600	500	131 억	1541074	N	N	20361	N	N
58	20230621	100753	55	30.00	KSQ150	신고가	비금속	N	N	N	Y	40	N	29150	2300	2	8.57	25502393650	892980	331.39	26800	29550	26600	34900	18800	26850	28558.75	5.86	415	63537	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7663	14.23	2.04	12	3.40	2048.00	14286.00	29550	20230621	-1.35	19500	20220930	49.49	29550	-1.35	20230621	21250	37.18	20230316	29550	-1.35	20230621	19500	49.49	20220930	2.36	Y	074600	500	131 억	1541074	N	N	20361	N	N
59	20230621	090208	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26700	-150	5	-0.56	76165350	2848	1.06	26800	26800	26600	34900	18800	26850	26743.45	5.86	415	-418	27583	27216	26583	26216	25583	27400	26400	131	8050	500	19330	50	1	26288000	7019	13.04	1.87	12	0.01	2048.00	14286.00	28850	20220620	-7.45	19500	20220930	36.92	27900	-4.30	20230411	21250	25.65	20230316	28600	-6.64	20221116	19500	36.92	20220930	2.36	Y	074600	500	131 억	1541074	N	N	20361	N	N
60	20230620	160535	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26850	300	2	1.13	7082496100	267156	100.33	26550	26950	25950	34500	18600	26550	26509.69	5.76	664	41390	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	7058	13.11	1.88	12	1.02	2048.00	14286.00	28850	20220617	-6.93	19500	20220930	37.69	27900	-3.76	20230411	21250	26.35	20230316	28850	-6.93	20220620	19500	37.69	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20361	N	N
61	20230620	150214	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	250	2	0.94	6645712650	250871	94.22	26550	26950	25950	34500	18600	26550	26490.56	5.76	664	38741	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	7045	13.09	1.88	12	0.95	2048.00	14286.00	28850	20220617	-7.11	19500	20220930	37.44	27900	-3.94	20230411	21250	26.12	20230316	28850	-7.11	20220620	19500	37.44	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20338	N	N
62	20230620	140108	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26750	200	2	0.75	5323888950	201523	75.68	26550	26950	25950	34500	18600	26550	26418.27	5.76	664	21852	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	7032	13.06	1.87	12	0.77	2048.00	14286.00	28850	20220617	-7.28	19500	20220930	37.18	27900	-4.12	20230411	21250	25.88	20230316	28850	-7.28	20220620	19500	37.18	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20338	N	N
63	20230620	130144	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26600	50	2	0.19	3737607550	142332	53.45	26550	26600	25950	34500	18600	26550	26259.78	5.76	664	1415	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	6993	12.99	1.86	12	0.54	2048.00	14286.00	28850	20220617	-7.80	19500	20220930	36.41	27900	-4.66	20230411	21250	25.18	20230316	28850	-7.80	20220620	19500	36.41	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20338	N	N
64	20230620	120722	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26250	-300	5	-1.13	2834476750	108171	40.63	26550	26550	25950	34500	18600	26550	26203.67	5.76	664	-15499	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	6901	12.82	1.84	12	0.41	2048.00	14286.00	28850	20220617	-9.01	19500	20220930	34.62	27900	-5.91	20230411	21250	23.53	20230316	28850	-9.01	20220620	19500	34.62	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20338	N	N
65	20230620	110652	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26250	-300	5	-1.13	2606407000	99470	37.36	26550	26550	25950	34500	18600	26550	26202.95	5.76	664	-14444	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	6901	12.82	1.84	12	0.38	2048.00	14286.00	28850	20220617	-9.01	19500	20220930	34.62	27900	-5.91	20230411	21250	23.53	20230316	28850	-9.01	20220620	19500	34.62	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20338	N	N
66	20230620	100859	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26400	-150	5	-0.56	2189969350	83657	31.42	26550	26550	25950	34500	18600	26550	26177.96	5.76	664	-13808	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	6940	12.89	1.85	12	0.32	2048.00	14286.00	28850	20220617	-8.49	19500	20220930	35.38	27900	-5.38	20230411	21250	24.24	20230316	28850	-8.49	20220620	19500	35.38	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20338	N	N
67	20230620	090719	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26300	-250	5	-0.94	236177700	8946	3.36	26550	26550	26250	34500	18600	26550	26400.37	5.76	664	-6436	27283	26916	26583	26216	25883	26750	26050	131	7950	500	19110	50	1	26288000	6914	12.84	1.84	12	0.03	2048.00	14286.00	28850	20220617	-8.84	19500	20220930	34.87	27900	-5.73	20230411	21250	23.76	20230316	28850	-8.84	20220620	19500	34.87	20220930	2.31	Y	074600	500	131 억	1513400	N	N	20338	N	N
68	20230619	160706	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26550	-400	5	-1.48	7029215550	265250	90.92	26950	26950	26250	35000	18900	26950	26499.86	5.69	710	17106	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6979	12.96	1.86	12	1.01	2048.00	14286.00	30850	20220616	-13.94	19500	20220930	36.15	27900	-4.84	20230411	21250	24.94	20230316	28850	-7.97	20220620	19500	36.15	20220930	2.33	Y	074600	500	131 억	1495005	N	N	20338	N	N
69	20230619	150833	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26500	-450	5	-1.67	6807119550	256873	88.05	26950	26950	26250	35000	18900	26950	26499.50	5.69	710	15502	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6966	12.94	1.85	12	0.98	2048.00	14286.00	30850	20220616	-14.10	19500	20220930	35.90	27900	-5.02	20230411	21250	24.71	20230316	28850	-8.15	20220620	19500	35.90	20220930	2.33	Y	074600	500	131 억	1495005	N	N	36220	N	N
70	20230619	140306	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26400	-550	5	-2.04	6523299950	246165	84.38	26950	26950	26250	35000	18900	26950	26499.25	5.69	710	14739	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6940	12.89	1.85	12	0.94	2048.00	14286.00	30850	20220616	-14.42	19500	20220930	35.38	27900	-5.38	20230411	21250	24.24	20230316	28850	-8.49	20220620	19500	35.38	20220930	2.33	Y	074600	500	131 억	1495005	N	N	36220	N	N
71	20230619	130953	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26450	-500	5	-1.86	6048219900	228189	78.22	26950	26950	26250	35000	18900	26950	26504.82	5.69	710	10875	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6953	12.92	1.85	12	0.87	2048.00	14286.00	30850	20220616	-14.26	19500	20220930	35.64	27900	-5.20	20230411	21250	24.47	20230316	28850	-8.32	20220620	19500	35.64	20220930	2.33	Y	074600	500	131 억	1495005	N	N	36220	N	N
72	20230619	120201	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26400	-550	5	-2.04	5307224350	200101	68.59	26950	26950	26250	35000	18900	26950	26522.19	5.69	710	5625	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6940	12.89	1.85	12	0.76	2048.00	14286.00	30850	20220616	-14.42	19500	20220930	35.38	27900	-5.38	20230411	21250	24.24	20230316	28850	-8.49	20220620	19500	35.38	20220930	2.33	Y	074600	500	131 억	1495005	N	N	36220	N	N
73	20230619	110635	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26450	-500	5	-1.86	4624413450	174272	59.74	26950	26950	26250	35000	18900	26950	26535.01	5.69	710	16262	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6953	12.92	1.85	12	0.66	2048.00	14286.00	30850	20220616	-14.26	19500	20220930	35.64	27900	-5.20	20230411	21250	24.47	20230316	28850	-8.32	20220620	19500	35.64	20220930	2.33	Y	074600	500	131 억	1495005	N	N	36220	N	N
74	20230619	100134	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26450	-500	5	-1.86	2870586100	108426	37.17	26950	26950	26250	35000	18900	26950	26473.97	5.69	710	-15860	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6953	12.92	1.85	12	0.41	2048.00	14286.00	30850	20220616	-14.26	19500	20220930	35.64	27900	-5.20	20230411	21250	24.47	20230316	28850	-8.32	20220620	19500	35.64	20220930	2.33	Y	074600	500	131 억	1495005	N	N	36220	N	N
75	20230619	090300	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26500	-450	5	-1.67	589776300	22086	7.57	26950	26950	26500	35000	18900	26950	26700.81	5.69	710	-5809	27650	27300	27000	26650	26350	27150	26500	131	8050	500	19400	50	1	26288000	6966	12.94	1.85	12	0.08	2048.00	14286.00	30850	20220616	-14.10	19500	20220930	35.90	27900	-5.02	20230411	21250	24.71	20230316	28850	-8.15	20220620	19500	35.90	20220930	2.33	Y	074600	500	131 억	1495005	N	N	36220	N	N
76	20230616	160920	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26950	-250	5	-0.92	7758500150	287172	46.95	27150	27350	26700	35350	19050	27200	27016.94	5.89	0	-57220	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7085	13.16	1.89	12	1.09	2048.00	14286.00	30850	20220616	-12.64	19500	20220930	38.21	27900	-3.41	20230411	21250	26.82	20230316	30850	-12.64	20220616	19500	38.21	20220930	2.29	Y	074600	500	131 억	1548838	N	N	36220	N	N
77	20230616	150542	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-300	5	-1.10	7410507550	274254	44.83	27150	27350	26700	35350	19050	27200	27020.59	5.89	0	-54198	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7071	13.13	1.88	12	1.04	2048.00	14286.00	30850	20220616	-12.80	19500	20220930	37.95	27900	-3.58	20230411	21250	26.59	20230316	30850	-12.80	20220616	19500	37.95	20220930	2.29	Y	074600	500	131 억	1548838	N	N	32248	N	N
78	20230616	140902	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	-300	5	-1.10	6526813200	241435	39.47	27150	27350	26700	35350	19050	27200	27033.41	5.89	0	-53693	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7071	13.13	1.88	12	0.92	2048.00	14286.00	30850	20220616	-12.80	19500	20220930	37.95	27900	-3.58	20230411	21250	26.59	20230316	30850	-12.80	20220616	19500	37.95	20220930	2.29	Y	074600	500	131 억	1548838	N	N	32248	N	N
79	20230616	130556	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27250	50	2	0.18	5393891800	199484	32.61	27150	27350	26700	35350	19050	27200	27039.21	5.89	0	-48078	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7163	13.31	1.91	12	0.76	2048.00	14286.00	30850	20220616	-11.67	19500	20220930	39.74	27900	-2.33	20230411	21250	28.24	20230316	30850	-11.67	20220616	19500	39.74	20220930	2.29	Y	074600	500	131 억	1548838	N	N	32248	N	N
80	20230616	120201	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27150	-50	5	-0.18	4338640100	160716	26.27	27150	27300	26700	35350	19050	27200	26995.68	5.89	0	-42005	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7137	13.26	1.90	12	0.61	2048.00	14286.00	30850	20220616	-11.99	19500	20220930	39.23	27900	-2.69	20230411	21250	27.76	20230316	30850	-11.99	20220616	19500	39.23	20220930	2.29	Y	074600	500	131 억	1548838	N	N	32248	N	N
81	20230616	110115	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27100	-100	5	-0.37	3477782650	129079	21.10	27150	27200	26700	35350	19050	27200	26943.04	5.89	0	-27272	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7124	13.23	1.90	12	0.49	2048.00	14286.00	30850	20220616	-12.16	19500	20220930	38.97	27900	-2.87	20230411	21250	27.53	20230316	30850	-12.16	20220616	19500	38.97	20220930	2.29	Y	074600	500	131 억	1548838	N	N	32248	N	N
82	20230616	100539	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27050	-150	5	-0.55	2722679950	101191	16.54	27150	27200	26700	35350	19050	27200	26906.32	5.89	0	-15879	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7111	13.21	1.89	12	0.38	2048.00	14286.00	30850	20220616	-12.32	19500	20220930	38.72	27900	-3.05	20230411	21250	27.29	20230316	30850	-12.32	20220616	19500	38.72	20220930	2.29	Y	074600	500	131 억	1548838	N	N	32248	N	N
83	20230616	090257	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26800	-400	5	-1.47	458566250	16982	2.78	27150	27200	26750	35350	19050	27200	27002.96	5.89	0	-7888	28133	27666	26933	26466	25733	27900	26700	131	8150	500	19580	50	1	26288000	7045	13.09	1.88	12	0.06	2048.00	14286.00	30850	20220616	-13.13	19500	20220930	37.44	27900	-3.94	20230411	21250	26.12	20230316	30850	-13.13	20220616	19500	37.44	20220930	2.29	Y	074600	500	131 억	1548838	N	N	32248	N	N
84	20230615	150210	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27350	1400	2	5.39	15366900600	571254	180.49	26250	27400	26200	33700	18200	25950	26900.29	5.41	0	120745	27250	26600	26200	25550	25150	26400	25350	131	7750	500	18680	50	1	26288000	7190	13.35	1.91	12	2.17	2048.00	14286.00	30900	20220614	-11.49	19500	20220930	40.26	27900	-1.97	20230411	21250	28.71	20230316	30850	-11.35	20220616	19500	40.26	20220930	2.37	Y	074600	500	131 억	1421775	N	N	40255	N	N
85	20230615	140956	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27050	1100	2	4.24	12135483600	452588	143.00	26250	27200	26200	33700	18200	25950	26813.53	5.41	0	102704	27250	26600	26200	25550	25150	26400	25350	131	7750	500	18680	50	1	26288000	7111	13.21	1.89	12	1.72	2048.00	14286.00	30900	20220614	-12.46	19500	20220930	38.72	27900	-3.05	20230411	21250	27.29	20230316	30850	-12.32	20220616	19500	38.72	20220930	2.37	Y	074600	500	131 억	1421775	N	N	40255	N	N
86	20230615	131045	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	27000	1050	2	4.05	11253602850	419881	132.66	26250	27200	26200	33700	18200	25950	26801.89	5.41	0	100528	27250	26600	26200	25550	25150	26400	25350	131	7750	500	18680	50	1	26288000	7098	13.18	1.89	12	1.60	2048.00	14286.00	30900	20220614	-12.62	19500	20220930	38.46	27900	-3.23	20230411	21250	27.06	20230316	30850	-12.48	20220616	19500	38.46	20220930	2.37	Y	074600	500	131 억	1421775	N	N	40255	N	N
87	20230615	120706	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26900	950	2	3.66	8499926150	318026	100.48	26250	27150	26200	33700	18200	25950	26727.14	5.41	0	55591	27250	26600	26200	25550	25150	26400	25350	131	7750	500	18680	50	1	26288000	7071	13.13	1.88	12	1.21	2048.00	14286.00	30900	20220614	-12.94	19500	20220930	37.95	27900	-3.58	20230411	21250	26.59	20230316	30850	-12.80	20220616	19500	37.95	20220930	2.37	Y	074600	500	131 억	1421775	N	N	40255	N	N
88	20230615	110743	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26350	400	2	1.54	7125258000	266391	84.17	26250	27150	26200	33700	18200	25950	26747.37	5.41	0	66699	27250	26600	26200	25550	25150	26400	25350	131	7750	500	18680	50	1	26288000	6927	12.87	1.84	12	1.01	2048.00	14286.00	30900	20220614	-14.72	19500	20220930	35.13	27900	-5.56	20230411	21250	24.00	20230316	30850	-14.59	20220616	19500	35.13	20220930	2.37	Y	074600	500	131 억	1421775	N	N	40255	N	N
89	20230611	184821	55	30.00	KSQ150		비금속	N	N	N	Y	40	N	26450	600	2	2.32	11585169550	441136	155.52	26000	26650	25500	33600	18100	25850	26261.07	5.70	24474	28263	26283	26066	25633	25416	24983	26175	25525	131	7750	500	18610	50	1	26288000	6953	12.92	1.85	12	1.68	2048.00	14286.00	33050	20220608	-19.97	19500	20220930	35.64	27900	-5.20	20230411	21250	24.47	20230316	32750	-19.24	20220609	19500	35.64	20220930	2.52	Y	074600	500	131 억	1497725	N	N	18193	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History