KissMeData/033290/price/prices-20230601.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4540	35	2	0.78	689686550	152873	64.48	4485	4545	4465	5850	3155	4505	4511.31	1.10	0	2396	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	4018	6.52	0.80	12	0.17	696.00	5702.00	6890	20220729	-34.11	4275	20230103	6.20	5480	-17.15	20230316	4275	6.20	20230103	6890	-34.11	20220729	4275	6.20	20230103	1.27	Y	033290	500	465 억	971154	N	N	1653	N	N
3	20230630	150400	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4540	35	2	0.78	615351085	136492	57.57	4485	4545	4465	5850	3155	4505	4508.33	1.10	0	3448	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	4018	6.52	0.80	12	0.15	696.00	5702.00	6890	20220729	-34.11	4275	20230103	6.20	5480	-17.15	20230316	4275	6.20	20230103	6890	-34.11	20220729	4275	6.20	20230103	1.27	Y	033290	500	465 억	971154	N	N	6246	N	N
4	20230630	140359	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4515	10	2	0.22	405030605	90006	37.96	4485	4525	4465	5850	3155	4505	4500.04	1.10	0	-11841	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	3996	6.49	0.79	12	0.10	696.00	5702.00	6890	20220729	-34.47	4275	20230103	5.61	5480	-17.61	20230316	4275	5.61	20230103	6890	-34.47	20220729	4275	5.61	20230103	1.27	Y	033290	500	465 억	971154	N	N	6246	N	N
5	20230630	130400	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4500	-5	5	-0.11	262405660	58350	24.61	4485	4525	4465	5850	3155	4505	4497.10	1.10	0	-15191	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	3983	6.47	0.79	12	0.07	696.00	5702.00	6890	20220729	-34.69	4275	20230103	5.26	5480	-17.88	20230316	4275	5.26	20230103	6890	-34.69	20220729	4275	5.26	20230103	1.27	Y	033290	500	465 억	971154	N	N	6246	N	N
6	20230630	120357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4500	-5	5	-0.11	231222610	51416	21.69	4485	4525	4465	5850	3155	4505	4497.09	1.10	0	-13350	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	3983	6.47	0.79	12	0.06	696.00	5702.00	6890	20220729	-34.69	4275	20230103	5.26	5480	-17.88	20230316	4275	5.26	20230103	6890	-34.69	20220729	4275	5.26	20230103	1.27	Y	033290	500	465 억	971154	N	N	6246	N	N
7	20230630	110359	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4520	15	2	0.33	200034275	44489	18.76	4485	4525	4465	5850	3155	4505	4496.26	1.10	0	-10901	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	4000	6.49	0.79	12	0.05	696.00	5702.00	6890	20220729	-34.40	4275	20230103	5.73	5480	-17.52	20230316	4275	5.73	20230103	6890	-34.40	20220729	4275	5.73	20230103	1.27	Y	033290	500	465 억	971154	N	N	6246	N	N
8	20230630	100359	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4505	0	3	0.00	147534625	32857	13.86	4485	4525	4465	5850	3155	4505	4490.20	1.10	0	-10977	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	3987	6.47	0.79	12	0.04	696.00	5702.00	6890	20220729	-34.62	4275	20230103	5.38	5480	-17.79	20230316	4275	5.38	20230103	6890	-34.62	20220729	4275	5.38	20230103	1.27	Y	033290	500	465 억	971154	N	N	6246	N	N
9	20230630	090359	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4485	-20	5	-0.44	13810920	3077	1.30	4485	4515	4480	5850	3155	4505	4488.44	1.10	0	-184	4661	4582	4516	4437	4371	4550	4405	465	1347	500	3330	5	1	88500234	3969	6.44	0.79	12	0.00	696.00	5702.00	6890	20220729	-34.91	4275	20230103	4.91	5480	-18.16	20230316	4275	4.91	20230103	6890	-34.91	20220729	4275	4.91	20230103	1.27	Y	033290	500	465 억	971154	N	N	6246	N	N
10	20230629	160359	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4505	-85	5	-1.85	1046158620	232369	51.59	4575	4595	4450	5960	3215	4590	4502.14	1.19	0	-76320	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	3987	6.47	0.79	12	0.26	696.00	5702.00	6890	20220729	-34.62	4275	20230103	5.38	5480	-17.79	20230316	4275	5.38	20230103	6890	-34.62	20220729	4275	5.38	20230103	1.30	Y	033290	500	465 억	1052466	N	N	6246	N	N
11	20230629	150357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4495	-95	5	-2.07	982553555	218223	48.45	4575	4595	4450	5960	3215	4590	4502.52	1.19	0	-73492	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	3978	6.46	0.79	12	0.25	696.00	5702.00	6890	20220729	-34.76	4275	20230103	5.15	5480	-17.97	20230316	4275	5.15	20230103	6890	-34.76	20220729	4275	5.15	20230103	1.30	Y	033290	500	465 억	1052466	N	N	7035	N	N
12	20230629	140355	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4490	-100	5	-2.18	871418560	193469	42.96	4575	4595	4450	5960	3215	4590	4504.18	1.19	0	-61724	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	3974	6.45	0.79	12	0.22	696.00	5702.00	6890	20220729	-34.83	4275	20230103	5.03	5480	-18.07	20230316	4275	5.03	20230103	6890	-34.83	20220729	4275	5.03	20230103	1.30	Y	033290	500	465 억	1052466	N	N	7035	N	N
13	20230629	130357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	-110	5	-2.40	781176940	173391	38.50	4575	4595	4450	5960	3215	4590	4505.29	1.19	0	-54172	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	3965	6.44	0.79	12	0.20	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.30	Y	033290	500	465 억	1052466	N	N	7035	N	N
14	20230629	120357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	-110	5	-2.40	733246930	162694	36.12	4575	4595	4450	5960	3215	4590	4506.91	1.19	0	-48378	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	3965	6.44	0.79	12	0.18	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.30	Y	033290	500	465 억	1052466	N	N	7035	N	N
15	20230629	110358	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4470	-120	5	-2.61	547060705	121031	26.87	4575	4595	4470	5960	3215	4590	4520.00	1.19	0	-21663	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	3956	6.42	0.78	12	0.14	696.00	5702.00	6890	20220729	-35.12	4275	20230103	4.56	5480	-18.43	20230316	4275	4.56	20230103	6890	-35.12	20220729	4275	4.56	20230103	1.30	Y	033290	500	465 억	1052466	N	N	7035	N	N
16	20230629	100357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4520	-70	5	-1.53	308333405	67938	15.08	4575	4595	4500	5960	3215	4590	4538.45	1.19	0	-1306	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	4000	6.49	0.79	12	0.08	696.00	5702.00	6890	20220729	-34.40	4275	20230103	5.73	5480	-17.52	20230316	4275	5.73	20230103	6890	-34.40	20220729	4275	5.73	20230103	1.30	Y	033290	500	465 억	1052466	N	N	7035	N	N
17	20230629	090357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4585	-5	5	-0.11	29893540	6527	1.45	4575	4595	4575	5960	3215	4590	4579.98	1.19	0	420	4676	4632	4586	4542	4496	4610	4520	465	1372	500	3390	5	1	88500234	4058	6.59	0.80	12	0.01	696.00	5702.00	6890	20220729	-33.45	4275	20230103	7.25	5480	-16.33	20230316	4275	7.25	20230103	6890	-33.45	20220729	4275	7.25	20230103	1.30	Y	033290	500	465 억	1052466	N	N	7035	N	N
18	20230628	160353	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4590	25	2	0.55	2059828020	448735	110.42	4605	4630	4540	5930	3200	4565	4590.30	1.04	0	148741	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4062	6.59	0.80	12	0.51	696.00	5702.00	6890	20220729	-33.38	4275	20230103	7.37	5480	-16.24	20230316	4275	7.37	20230103	6890	-33.38	20220729	4275	7.37	20230103	1.31	Y	033290	500	465 억	919678	N	N	7035	N	N
19	20230628	150355	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4605	40	2	0.88	1864741510	406304	99.98	4605	4630	4540	5930	3200	4565	4589.52	1.04	0	136540	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4075	6.62	0.81	12	0.46	696.00	5702.00	6890	20220729	-33.16	4275	20230103	7.72	5480	-15.97	20230316	4275	7.72	20230103	6890	-33.16	20220729	4275	7.72	20230103	1.31	Y	033290	500	465 억	919678	N	N	14207	N	N
20	20230628	140353	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4620	55	2	1.20	1560593235	340320	83.74	4605	4630	4540	5930	3200	4565	4585.66	1.04	0	133550	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4089	6.64	0.81	12	0.38	696.00	5702.00	6890	20220729	-32.95	4275	20230103	8.07	5480	-15.69	20230316	4275	8.07	20230103	6890	-32.95	20220729	4275	8.07	20230103	1.31	Y	033290	500	465 억	919678	N	N	14207	N	N
21	20230628	130354	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4590	25	2	0.55	849833705	185809	45.72	4605	4605	4540	5930	3200	4565	4573.70	1.04	0	40907	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4062	6.59	0.80	12	0.21	696.00	5702.00	6890	20220729	-33.38	4275	20230103	7.37	5480	-16.24	20230316	4275	7.37	20230103	6890	-33.38	20220729	4275	7.37	20230103	1.31	Y	033290	500	465 억	919678	N	N	14207	N	N
22	20230628	120324	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4570	5	2	0.11	733562610	160386	39.47	4605	4605	4540	5930	3200	4565	4573.73	1.04	0	28777	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4044	6.57	0.80	12	0.18	696.00	5702.00	6890	20220729	-33.67	4275	20230103	6.90	5480	-16.61	20230316	4275	6.90	20230103	6890	-33.67	20220729	4275	6.90	20230103	1.31	Y	033290	500	465 억	919678	N	N	14207	N	N
23	20230628	110358	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4560	-5	5	-0.11	630436380	137735	33.89	4605	4605	4540	5930	3200	4565	4577.17	1.04	0	22815	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4036	6.55	0.80	12	0.16	696.00	5702.00	6890	20220729	-33.82	4275	20230103	6.67	5480	-16.79	20230316	4275	6.67	20230103	6890	-33.82	20220729	4275	6.67	20230103	1.31	Y	033290	500	465 억	919678	N	N	14207	N	N
24	20230628	100357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4580	15	2	0.33	406508930	88681	21.82	4605	4605	4560	5930	3200	4565	4583.95	1.04	0	15722	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4053	6.58	0.80	12	0.10	696.00	5702.00	6890	20220729	-33.53	4275	20230103	7.13	5480	-16.42	20230316	4275	7.13	20230103	6890	-33.53	20220729	4275	7.13	20230103	1.31	Y	033290	500	465 억	919678	N	N	14207	N	N
25	20230628	090355	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4590	25	2	0.55	32984675	7178	1.77	4605	4605	4570	5930	3200	4565	4595.25	1.04	0	-3798	4695	4630	4540	4475	4385	4662	4507	465	1365	500	3370	5	1	88500234	4062	6.59	0.80	12	0.01	696.00	5702.00	6890	20220729	-33.38	4275	20230103	7.37	5480	-16.24	20230316	4275	7.37	20230103	6890	-33.38	20220729	4275	7.37	20230103	1.31	Y	033290	500	465 억	919678	N	N	14207	N	N
26	20230627	160356	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4565	110	2	2.47	1846674220	404943	450.71	4455	4605	4450	5790	3120	4455	4560.31	0.97	0	119161	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	4040	6.56	0.80	12	0.46	696.00	5702.00	6890	20220729	-33.74	4275	20230103	6.78	5480	-16.70	20230316	4275	6.78	20230103	6890	-33.74	20220729	4275	6.78	20230103	1.30	Y	033290	500	465 억	855426	N	N	14207	N	N
27	20230627	150358	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4565	110	2	2.47	1777151535	389709	433.75	4455	4605	4450	5790	3120	4455	4560.20	0.97	0	119645	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	4040	6.56	0.80	12	0.44	696.00	5702.00	6890	20220729	-33.74	4275	20230103	6.78	5480	-16.70	20230316	4275	6.78	20230103	6890	-33.74	20220729	4275	6.78	20230103	1.30	Y	033290	500	465 억	855426	N	N	7205	N	N
28	20230627	140400	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4555	100	2	2.24	1655965615	363124	404.16	4455	4605	4450	5790	3120	4455	4560.33	0.97	0	125497	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	4031	6.54	0.80	12	0.41	696.00	5702.00	6890	20220729	-33.89	4275	20230103	6.55	5480	-16.88	20230316	4275	6.55	20230103	6890	-33.89	20220729	4275	6.55	20230103	1.30	Y	033290	500	465 억	855426	N	N	7205	N	N
29	20230627	130400	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4605	150	2	3.37	1426284370	312950	348.32	4455	4605	4450	5790	3120	4455	4557.55	0.97	0	119285	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	4075	6.62	0.81	12	0.35	696.00	5702.00	6890	20220729	-33.16	4275	20230103	7.72	5480	-15.97	20230316	4275	7.72	20230103	6890	-33.16	20220729	4275	7.72	20230103	1.30	Y	033290	500	465 억	855426	N	N	7205	N	N
30	20230627	120402	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4585	130	2	2.92	1070163015	235370	261.97	4455	4595	4450	5790	3120	4455	4546.73	0.97	0	74939	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	4058	6.59	0.80	12	0.27	696.00	5702.00	6890	20220729	-33.45	4275	20230103	7.25	5480	-16.33	20230316	4275	7.25	20230103	6890	-33.45	20220729	4275	7.25	20230103	1.30	Y	033290	500	465 억	855426	N	N	7205	N	N
31	20230627	110402	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4575	120	2	2.69	804202330	177347	197.39	4455	4585	4450	5790	3120	4455	4534.63	0.97	0	61702	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	4049	6.57	0.80	12	0.20	696.00	5702.00	6890	20220729	-33.60	4275	20230103	7.02	5480	-16.51	20230316	4275	7.02	20230103	6890	-33.60	20220729	4275	7.02	20230103	1.30	Y	033290	500	465 억	855426	N	N	7205	N	N
32	20230627	100354	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4530	75	2	1.68	312431410	69275	77.10	4455	4550	4450	5790	3120	4455	4510.02	0.97	0	21708	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	4009	6.51	0.79	12	0.08	696.00	5702.00	6890	20220729	-34.25	4275	20230103	5.96	5480	-17.34	20230316	4275	5.96	20230103	6890	-34.25	20220729	4275	5.96	20230103	1.30	Y	033290	500	465 억	855426	N	N	7205	N	N
33	20230627	090355	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4455	0	3	0.00	5005140	1124	1.25	4455	4455	4450	5790	3120	4455	4452.97	0.97	0	-327	4551	4502	4451	4402	4351	4527	4427	465	1335	500	3290	5	1	88500234	3943	6.40	0.78	12	0.00	696.00	5702.00	6890	20220729	-35.34	4275	20230103	4.21	5480	-18.70	20230316	4275	4.21	20230103	6890	-35.34	20220729	4275	4.21	20230103	1.30	Y	033290	500	465 억	855426	N	N	7205	N	N
34	20230626	160355	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4455	25	2	0.56	395844335	88801	67.75	4415	4500	4400	5750	3105	4430	4457.97	0.95	0	441	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3943	6.40	0.78	12	0.10	696.00	5702.00	6890	20220729	-35.34	4275	20230103	4.21	5480	-18.70	20230316	4275	4.21	20230103	6890	-35.34	20220729	4275	4.21	20230103	1.29	Y	033290	500	465 억	844881	N	N	7205	N	N
35	20230626	150357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4475	45	2	1.02	355974175	79861	60.93	4415	4500	4400	5750	3105	4430	4457.77	0.95	0	-1660	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3960	6.43	0.78	12	0.09	696.00	5702.00	6890	20220729	-35.05	4275	20230103	4.68	5480	-18.34	20230316	4275	4.68	20230103	6890	-35.05	20220729	4275	4.68	20230103	1.29	Y	033290	500	465 억	844881	N	N	20887	N	N
36	20230626	140357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	50	2	1.13	302902865	67995	51.88	4415	4500	4400	5750	3105	4430	4455.15	0.95	0	-2248	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3965	6.44	0.79	12	0.08	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.29	Y	033290	500	465 억	844881	N	N	20887	N	N
37	20230626	130357	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	50	2	1.13	279568160	62785	47.90	4415	4500	4400	5750	3105	4430	4453.15	0.95	0	-2506	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3965	6.44	0.79	12	0.07	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.29	Y	033290	500	465 억	844881	N	N	20887	N	N
38	20230626	120353	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4470	40	2	0.90	252402780	56715	43.27	4415	4500	4400	5750	3105	4430	4450.74	0.95	0	-1758	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3956	6.42	0.78	12	0.06	696.00	5702.00	6890	20220729	-35.12	4275	20230103	4.56	5480	-18.43	20230316	4275	4.56	20230103	6890	-35.12	20220729	4275	4.56	20230103	1.29	Y	033290	500	465 억	844881	N	N	20887	N	N
39	20230626	110354	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	50	2	1.13	246744285	55449	42.30	4415	4500	4400	5750	3105	4430	4450.30	0.95	0	-1727	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3965	6.44	0.79	12	0.06	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.29	Y	033290	500	465 억	844881	N	N	20887	N	N
40	20230626	100355	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4460	30	2	0.68	146649795	33075	25.23	4415	4500	4400	5750	3105	4430	4433.98	0.95	0	-10953	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3947	6.41	0.78	12	0.04	696.00	5702.00	6890	20220729	-35.27	4275	20230103	4.33	5480	-18.61	20230316	4275	4.33	20230103	6890	-35.27	20220729	4275	4.33	20230103	1.29	Y	033290	500	465 억	844881	N	N	20887	N	N
41	20230626	090355	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4420	-10	5	-0.23	25456485	5735	4.38	4415	4500	4415	5750	3105	4430	4440.65	0.95	0	-2355	4513	4471	4448	4406	4383	4460	4395	465	1322	500	3270	5	1	88500234	3912	6.35	0.78	12	0.01	696.00	5702.00	6890	20220729	-35.85	4275	20230103	3.39	5480	-19.34	20230316	4275	3.39	20230103	6890	-35.85	20220729	4275	3.39	20230103	1.29	Y	033290	500	465 억	844881	N	N	20887	N	N
42	20230623	160550	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4430	-55	5	-1.23	581019000	130694	92.81	4490	4490	4425	5830	3140	4485	4445.66	0.99	540	-35208	4558	4521	4498	4461	4438	4510	4450	465	1345	500	3310	5	1	88500234	3921	6.36	0.78	12	0.15	696.00	5702.00	6890	20220729	-35.70	4275	20230103	3.63	5480	-19.16	20230316	4275	3.63	20230103	6890	-35.70	20220729	4275	3.63	20230103	1.29	Y	033290	500	465 억	876831	N	N	20887	N	N
43	20230623	140316	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4435	-50	5	-1.11	479428255	107767	76.53	4490	4490	4430	5830	3140	4485	4448.75	0.99	540	-27585	4558	4521	4498	4461	4438	4510	4450	465	1345	500	3310	5	1	88500234	3925	6.37	0.78	12	0.12	696.00	5702.00	6890	20220729	-35.63	4275	20230103	3.74	5480	-19.07	20230316	4275	3.74	20230103	6890	-35.63	20220729	4275	3.74	20230103	1.29	Y	033290	500	465 억	876831	N	N	8691	N	N
44	20230622	161006	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4485	-50	5	-1.10	634742035	140820	46.41	4510	4535	4475	5890	3175	4535	4507.79	1.01	0	-21278	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	3969	6.44	0.79	12	0.16	696.00	5702.00	6890	20220729	-34.91	4275	20230103	4.91	5480	-18.16	20230316	4275	4.91	20230103	6890	-34.91	20220729	4275	4.91	20230103	1.27	Y	033290	500	465 억	893905	N	N	8691	N	N
45	20230622	151008	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4490	-45	5	-0.99	559397660	124022	40.87	4510	4535	4485	5890	3175	4535	4510.47	1.01	0	-19012	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	3974	6.45	0.79	12	0.14	696.00	5702.00	6890	20220729	-34.83	4275	20230103	5.03	5480	-18.07	20230316	4275	5.03	20230103	6890	-34.83	20220729	4275	5.03	20230103	1.27	Y	033290	500	465 억	893905	N	N	24460	N	N
46	20230622	140233	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4510	-25	5	-0.55	491656575	108955	35.91	4510	4535	4495	5890	3175	4535	4512.47	1.01	0	-13306	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	3991	6.48	0.79	12	0.12	696.00	5702.00	6890	20220729	-34.54	4275	20230103	5.50	5480	-17.70	20230316	4275	5.50	20230103	6890	-34.54	20220729	4275	5.50	20230103	1.27	Y	033290	500	465 억	893905	N	N	24460	N	N
47	20230622	130637	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4510	-25	5	-0.55	423867265	93923	30.95	4510	4535	4495	5890	3175	4535	4512.92	1.01	0	-2810	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	3991	6.48	0.79	12	0.11	696.00	5702.00	6890	20220729	-34.54	4275	20230103	5.50	5480	-17.70	20230316	4275	5.50	20230103	6890	-34.54	20220729	4275	5.50	20230103	1.27	Y	033290	500	465 억	893905	N	N	24460	N	N
48	20230622	120221	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4515	-20	5	-0.44	387594265	85878	28.30	4510	4535	4495	5890	3175	4535	4513.31	1.01	0	973	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	3996	6.49	0.79	12	0.10	696.00	5702.00	6890	20220729	-34.47	4275	20230103	5.61	5480	-17.61	20230316	4275	5.61	20230103	6890	-34.47	20220729	4275	5.61	20230103	1.27	Y	033290	500	465 억	893905	N	N	24460	N	N
49	20230622	110300	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4520	-15	5	-0.33	313430240	69438	22.88	4510	4535	4495	5890	3175	4535	4513.81	1.01	0	-1229	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	4000	6.49	0.79	12	0.08	696.00	5702.00	6890	20220729	-34.40	4275	20230103	5.73	5480	-17.52	20230316	4275	5.73	20230103	6890	-34.40	20220729	4275	5.73	20230103	1.27	Y	033290	500	465 억	893905	N	N	24460	N	N
50	20230622	101003	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4510	-25	5	-0.55	257978025	57168	18.84	4510	4535	4495	5890	3175	4535	4512.63	1.01	0	-968	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	3991	6.48	0.79	12	0.06	696.00	5702.00	6890	20220729	-34.54	4275	20230103	5.50	5480	-17.70	20230316	4275	5.50	20230103	6890	-34.54	20220729	4275	5.50	20230103	1.27	Y	033290	500	465 억	893905	N	N	24460	N	N
51	20230622	090109	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4530	-5	5	-0.11	6576115	1458	0.48	4510	4530	4510	5890	3175	4535	4510.37	1.01	0	-41	4621	4577	4506	4462	4391	4600	4485	465	1357	500	3350	5	1	88500234	4009	6.51	0.79	12	0.00	696.00	5702.00	6890	20220729	-34.25	4275	20230103	5.96	5480	-17.34	20230316	4275	5.96	20230103	6890	-34.25	20220729	4275	5.96	20230103	1.27	Y	033290	500	465 억	893905	N	N	24460	N	N
52	20230621	160440	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4535	55	2	1.23	1358967450	303439	229.68	4450	4550	4435	5820	3140	4480	4478.30	1.04	675	27215	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	4013	6.52	0.80	12	0.34	696.00	5702.00	6890	20220729	-34.18	4275	20230103	6.08	5480	-17.24	20230316	4275	6.08	20230103	6890	-34.18	20220729	4275	6.08	20230103	1.30	Y	033290	500	465 억	917255	N	N	24460	N	N
53	20230621	150902	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4515	35	2	0.78	1206799715	269870	204.27	4450	4535	4435	5820	3140	4480	4471.78	1.04	675	10969	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	3996	6.49	0.79	12	0.30	696.00	5702.00	6890	20220729	-34.47	4275	20230103	5.61	5480	-17.61	20230316	4275	5.61	20230103	6890	-34.47	20220729	4275	5.61	20230103	1.30	Y	033290	500	465 억	917255	N	N	19181	N	N
54	20230621	140253	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4470	-10	5	-0.22	777783175	174668	132.21	4450	4500	4435	5820	3140	4480	4452.92	1.04	675	5668	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	3956	6.42	0.78	12	0.20	696.00	5702.00	6890	20220729	-35.12	4275	20230103	4.56	5480	-18.43	20230316	4275	4.56	20230103	6890	-35.12	20220729	4275	4.56	20230103	1.30	Y	033290	500	465 억	917255	N	N	19181	N	N
55	20230621	130558	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4450	-30	5	-0.67	650592675	146091	110.58	4450	4500	4435	5820	3140	4480	4453.34	1.04	675	6114	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	3938	6.39	0.78	12	0.17	696.00	5702.00	6890	20220729	-35.41	4275	20230103	4.09	5480	-18.80	20230316	4275	4.09	20230103	6890	-35.41	20220729	4275	4.09	20230103	1.30	Y	033290	500	465 억	917255	N	N	19181	N	N
56	20230621	120504	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4465	-15	5	-0.33	588371195	132124	100.01	4450	4500	4435	5820	3140	4480	4453.17	1.04	675	4892	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	3952	6.42	0.78	12	0.15	696.00	5702.00	6890	20220729	-35.20	4275	20230103	4.44	5480	-18.52	20230316	4275	4.44	20230103	6890	-35.20	20220729	4275	4.44	20230103	1.30	Y	033290	500	465 억	917255	N	N	19181	N	N
57	20230621	111012	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4455	-25	5	-0.56	545815115	122582	92.79	4450	4500	4435	5820	3140	4480	4452.65	1.04	675	5619	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	3943	6.40	0.78	12	0.14	696.00	5702.00	6890	20220729	-35.34	4275	20230103	4.21	5480	-18.70	20230316	4275	4.21	20230103	6890	-35.34	20220729	4275	4.21	20230103	1.30	Y	033290	500	465 억	917255	N	N	19181	N	N
58	20230621	100150	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4455	-25	5	-0.56	332701020	74643	56.50	4450	4500	4440	5820	3140	4480	4457.23	1.04	675	10648	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	3943	6.40	0.78	12	0.08	696.00	5702.00	6890	20220729	-35.34	4275	20230103	4.21	5480	-18.70	20230316	4275	4.21	20230103	6890	-35.34	20220729	4275	4.21	20230103	1.30	Y	033290	500	465 억	917255	N	N	19181	N	N
59	20230621	090930	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4455	-25	5	-0.56	94946960	21328	16.14	4450	4500	4450	5820	3140	4480	4451.75	1.04	675	3496	4566	4522	4476	4432	4386	4545	4455	465	1340	500	3310	5	1	88500234	3943	6.40	0.78	12	0.02	696.00	5702.00	6890	20220729	-35.34	4275	20230103	4.21	5480	-18.70	20230316	4275	4.21	20230103	6890	-35.34	20220729	4275	4.21	20230103	1.30	Y	033290	500	465 억	917255	N	N	19181	N	N
60	20230620	160718	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	15	2	0.34	591330360	131881	104.68	4430	4520	4430	5800	3130	4465	4483.82	1.04	1080	-6602	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3965	6.44	0.79	12	0.15	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.32	Y	033290	500	465 억	920985	N	N	19181	N	N
61	20230620	150254	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4475	10	2	0.22	567784435	126621	100.50	4430	4520	4430	5800	3130	4465	4484.13	1.04	1080	-6091	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3960	6.43	0.78	12	0.14	696.00	5702.00	6890	20220729	-35.05	4275	20230103	4.68	5480	-18.34	20230316	4275	4.68	20230103	6890	-35.05	20220729	4275	4.68	20230103	1.32	Y	033290	500	465 억	920985	N	N	19599	N	N
62	20230620	140423	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4485	20	2	0.45	517421390	115385	91.58	4430	4520	4430	5800	3130	4465	4484.30	1.04	1080	-4464	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3969	6.44	0.79	12	0.13	696.00	5702.00	6890	20220729	-34.91	4275	20230103	4.91	5480	-18.16	20230316	4275	4.91	20230103	6890	-34.91	20220729	4275	4.91	20230103	1.32	Y	033290	500	465 억	920985	N	N	19599	N	N
63	20230620	130847	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4495	30	2	0.67	475219350	105985	84.12	4430	4520	4430	5800	3130	4465	4483.84	1.04	1080	-2230	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3978	6.46	0.79	12	0.12	696.00	5702.00	6890	20220729	-34.76	4275	20230103	5.15	5480	-17.97	20230316	4275	5.15	20230103	6890	-34.76	20220729	4275	5.15	20230103	1.32	Y	033290	500	465 억	920985	N	N	19599	N	N
64	20230620	120854	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	15	2	0.34	408755565	91176	72.37	4430	4520	4430	5800	3130	4465	4483.15	1.04	1080	6515	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3965	6.44	0.79	12	0.10	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.32	Y	033290	500	465 억	920985	N	N	19599	N	N
65	20230620	110211	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4480	15	2	0.34	332928770	74248	58.93	4430	4520	4430	5800	3130	4465	4484.01	1.04	1080	14836	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3965	6.44	0.79	12	0.08	696.00	5702.00	6890	20220729	-34.98	4275	20230103	4.80	5480	-18.25	20230316	4275	4.80	20230103	6890	-34.98	20220729	4275	4.80	20230103	1.32	Y	033290	500	465 억	920985	N	N	19599	N	N
66	20230620	100516	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4465	0	3	0.00	259710735	57936	45.98	4430	4510	4430	5800	3130	4465	4482.72	1.04	1080	16530	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3952	6.42	0.78	12	0.07	696.00	5702.00	6890	20220729	-35.20	4275	20230103	4.44	5480	-18.52	20230316	4275	4.44	20230103	6890	-35.20	20220729	4275	4.44	20230103	1.32	Y	033290	500	465 억	920985	N	N	19599	N	N
67	20230620	090346	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4445	-20	5	-0.45	13203890	2975	2.36	4430	4465	4430	5800	3130	4465	4438.28	1.04	1080	1262	4555	4510	4450	4405	4345	4532	4427	465	1335	500	3300	5	1	88500234	3934	6.39	0.78	12	0.00	696.00	5702.00	6890	20220729	-35.49	4275	20230103	3.98	5480	-18.89	20230316	4275	3.98	20230103	6890	-35.49	20220729	4275	3.98	20230103	1.32	Y	033290	500	465 억	920985	N	N	19599	N	N
68	20230619	160207	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4465	25	2	0.56	558541115	125881	92.65	4445	4495	4390	5770	3110	4440	4436.85	1.05	675	-14286	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3952	6.42	0.78	12	0.14	696.00	5702.00	6890	20220729	-35.20	4275	20230103	4.44	5480	-18.52	20230316	4275	4.44	20230103	6890	-35.20	20220729	4275	4.44	20230103	1.26	Y	033290	500	465 억	932840	N	N	19599	N	N
69	20230619	150731	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4465	25	2	0.56	519073840	117041	86.15	4445	4495	4390	5770	3110	4440	4434.96	1.05	675	-14728	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3952	6.42	0.78	12	0.13	696.00	5702.00	6890	20220729	-35.20	4275	20230103	4.44	5480	-18.52	20230316	4275	4.44	20230103	6890	-35.20	20220729	4275	4.44	20230103	1.26	Y	033290	500	465 억	932840	N	N	14161	N	N
70	20230619	140932	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4450	10	2	0.23	441608425	99691	73.38	4445	4495	4390	5770	3110	4440	4429.74	1.05	675	-11817	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3938	6.39	0.78	12	0.11	696.00	5702.00	6890	20220729	-35.41	4275	20230103	4.09	5480	-18.80	20230316	4275	4.09	20230103	6890	-35.41	20220729	4275	4.09	20230103	1.26	Y	033290	500	465 억	932840	N	N	14161	N	N
71	20230619	130231	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4450	10	2	0.23	382424775	86413	63.60	4445	4495	4390	5770	3110	4440	4425.49	1.05	675	-5983	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3938	6.39	0.78	12	0.10	696.00	5702.00	6890	20220729	-35.41	4275	20230103	4.09	5480	-18.80	20230316	4275	4.09	20230103	6890	-35.41	20220729	4275	4.09	20230103	1.26	Y	033290	500	465 억	932840	N	N	14161	N	N
72	20230619	120358	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4450	10	2	0.23	351161655	79384	58.43	4445	4495	4390	5770	3110	4440	4423.51	1.05	675	-4813	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3938	6.39	0.78	12	0.09	696.00	5702.00	6890	20220729	-35.41	4275	20230103	4.09	5480	-18.80	20230316	4275	4.09	20230103	6890	-35.41	20220729	4275	4.09	20230103	1.26	Y	033290	500	465 억	932840	N	N	14161	N	N
73	20230619	110811	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4440	0	3	0.00	306791900	69395	51.08	4445	4495	4390	5770	3110	4440	4420.85	1.05	675	-2349	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3929	6.38	0.78	12	0.08	696.00	5702.00	6890	20220729	-35.56	4275	20230103	3.86	5480	-18.98	20230316	4275	3.86	20230103	6890	-35.56	20220729	4275	3.86	20230103	1.26	Y	033290	500	465 억	932840	N	N	14161	N	N
74	20230619	100700	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4425	-15	5	-0.34	258281950	58456	43.03	4445	4495	4390	5770	3110	4440	4418.27	1.05	675	192	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3916	6.36	0.78	12	0.07	696.00	5702.00	6890	20220729	-35.78	4275	20230103	3.51	5480	-19.25	20230316	4275	3.51	20230103	6890	-35.78	20220729	4275	3.51	20230103	1.26	Y	033290	500	465 억	932840	N	N	14161	N	N
75	20230619	090512	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4425	-15	5	-0.34	61151860	13740	10.11	4445	4495	4420	5770	3110	4440	4450.92	1.05	675	1396	4510	4475	4445	4410	4380	4492	4427	465	1330	500	3280	5	1	88500234	3916	6.36	0.78	12	0.02	696.00	5702.00	6890	20220729	-35.78	4275	20230103	3.51	5480	-19.25	20230316	4275	3.51	20230103	6890	-35.78	20220729	4275	3.51	20230103	1.26	Y	033290	500	465 억	932840	N	N	14161	N	N
76	20230616	161012	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4440	15	2	0.34	605034100	135774	37.39	4415	4480	4415	5750	3100	4425	4456.19	1.04	0	11798	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3929	6.38	0.78	12	0.15	696.00	5702.00	6890	20220729	-35.56	4275	20230103	3.86	5480	-18.98	20230316	4275	3.86	20230103	6890	-35.56	20220729	4275	3.86	20230103	1.25	Y	033290	500	465 억	917644	N	N	14161	N	N
77	20230616	150411	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4465	40	2	0.90	570541285	128019	35.25	4415	4480	4415	5750	3100	4425	4456.69	1.04	0	12633	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3952	6.42	0.78	12	0.14	696.00	5702.00	6890	20220729	-35.20	4275	20230103	4.44	5480	-18.52	20230316	4275	4.44	20230103	6890	-35.20	20220729	4275	4.44	20230103	1.25	Y	033290	500	465 억	917644	N	N	60968	N	N
78	20230616	140717	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4445	20	2	0.45	466275115	104617	28.81	4415	4480	4415	5750	3100	4425	4456.97	1.04	0	10954	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3934	6.39	0.78	12	0.12	696.00	5702.00	6890	20220729	-35.49	4275	20230103	3.98	5480	-18.89	20230316	4275	3.98	20230103	6890	-35.49	20220729	4275	3.98	20230103	1.25	Y	033290	500	465 억	917644	N	N	60968	N	N
79	20230616	130134	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4470	45	2	1.02	414965040	93101	25.64	4415	4480	4415	5750	3100	4425	4457.15	1.04	0	11617	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3956	6.42	0.78	12	0.11	696.00	5702.00	6890	20220729	-35.12	4275	20230103	4.56	5480	-18.43	20230316	4275	4.56	20230103	6890	-35.12	20220729	4275	4.56	20230103	1.25	Y	033290	500	465 억	917644	N	N	60968	N	N
80	20230616	120113	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4450	25	2	0.56	284572785	63926	17.60	4415	4475	4415	5750	3100	4425	4451.60	1.04	0	13985	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3938	6.39	0.78	12	0.07	696.00	5702.00	6890	20220729	-35.41	4275	20230103	4.09	5480	-18.80	20230316	4275	4.09	20230103	6890	-35.41	20220729	4275	4.09	20230103	1.25	Y	033290	500	465 억	917644	N	N	60968	N	N
81	20230616	110756	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4450	25	2	0.56	260141005	58440	16.09	4415	4475	4415	5750	3100	4425	4451.42	1.04	0	12699	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3938	6.39	0.78	12	0.07	696.00	5702.00	6890	20220729	-35.41	4275	20230103	4.09	5480	-18.80	20230316	4275	4.09	20230103	6890	-35.41	20220729	4275	4.09	20230103	1.25	Y	033290	500	465 억	917644	N	N	60968	N	N
82	20230616	100534	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4455	30	2	0.68	142259245	31960	8.80	4415	4475	4415	5750	3100	4425	4451.17	1.04	0	7783	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3943	6.40	0.78	12	0.04	696.00	5702.00	6890	20220729	-35.34	4275	20230103	4.21	5480	-18.70	20230316	4275	4.21	20230103	6890	-35.34	20220729	4275	4.21	20230103	1.25	Y	033290	500	465 억	917644	N	N	60968	N	N
83	20230616	090402	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4420	-5	5	-0.11	7168105	1623	0.45	4415	4440	4415	5750	3100	4425	4416.58	1.04	0	-121	4555	4490	4445	4380	4335	4467	4357	465	1325	500	3270	5	1	88500234	3912	6.35	0.78	12	0.00	696.00	5702.00	6890	20220729	-35.85	4275	20230103	3.39	5480	-19.34	20230316	4275	3.39	20230103	6890	-35.85	20220729	4275	3.39	20230103	1.25	Y	033290	500	465 억	917644	N	N	60968	N	N
84	20230615	150128	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4415	-90	5	-2.00	1543364920	348233	195.66	4505	4510	4400	5850	3155	4505	4431.99	1.27	0	-172046	4578	4541	4498	4461	4418	4560	4480	465	1347	500	3330	5	1	88500234	3907	6.34	0.77	12	0.39	696.00	5702.00	6890	20220729	-35.92	4275	20230103	3.27	5480	-19.43	20230316	4275	3.27	20230103	6890	-35.92	20220729	4275	3.27	20230103	1.29	Y	033290	500	465 억	1124208	N	N	34043	N	N
85	20230615	141153	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4415	-90	5	-2.00	1479974365	333876	187.60	4505	4510	4400	5850	3155	4505	4432.71	1.27	0	-165774	4578	4541	4498	4461	4418	4560	4480	465	1347	500	3330	5	1	88500234	3907	6.34	0.77	12	0.38	696.00	5702.00	6890	20220729	-35.92	4275	20230103	3.27	5480	-19.43	20230316	4275	3.27	20230103	6890	-35.92	20220729	4275	3.27	20230103	1.29	Y	033290	500	465 억	1124208	N	N	34043	N	N
86	20230615	130825	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4415	-90	5	-2.00	1335825170	301203	169.24	4505	4510	4400	5850	3155	4505	4434.97	1.27	0	-153095	4578	4541	4498	4461	4418	4560	4480	465	1347	500	3330	5	1	88500234	3907	6.34	0.77	12	0.34	696.00	5702.00	6890	20220729	-35.92	4275	20230103	3.27	5480	-19.43	20230316	4275	3.27	20230103	6890	-35.92	20220729	4275	3.27	20230103	1.29	Y	033290	500	465 억	1124208	N	N	34043	N	N
87	20230615	120621	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4425	-80	5	-1.78	1256627895	283270	159.16	4505	4510	4400	5850	3155	4505	4436.15	1.27	0	-142003	4578	4541	4498	4461	4418	4560	4480	465	1347	500	3330	5	1	88500234	3916	6.36	0.78	12	0.32	696.00	5702.00	6890	20220729	-35.78	4275	20230103	3.51	5480	-19.25	20230316	4275	3.51	20230103	6890	-35.78	20220729	4275	3.51	20230103	1.29	Y	033290	500	465 억	1124208	N	N	34043	N	N
88	20230615	110829	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4405	-100	5	-2.22	1050563110	236478	132.87	4505	4510	4400	5850	3155	4505	4442.54	1.27	0	-117964	4578	4541	4498	4461	4418	4560	4480	465	1347	500	3330	5	1	88500234	3898	6.33	0.77	12	0.27	696.00	5702.00	6890	20220729	-36.07	4275	20230103	3.04	5480	-19.62	20230316	4275	3.04	20230103	6890	-36.07	20220729	4275	3.04	20230103	1.29	Y	033290	500	465 억	1124208	N	N	34043	N	N
89	20230611	184806	55	30.00	KSQ150	유통	N	N	N	Y	40	N	4540	-60	5	-1.30	884400990	194224	112.16	4555	4610	4450	5980	3220	4600	4553.35	1.30	-12285	-18378	4680	4640	4575	4535	4470	4607	4502	465	1380	500	3400	5	1	88500234	4018	6.52	0.80	12	0.22	696.00	5702.00	7030	20220609	-35.42	4275	20230103	6.20	5480	-17.15	20230316	4275	6.20	20230103	7030	-35.42	20220609	4275	6.20	20230103	1.28	Y	033290	500	465 억	1149979	N	N	20291	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History