KissMeData/025980/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	160338	60.00	KSQ150	N	N	N	N	60	N	7020	20	2	0.29	3222971180	459190	60.24	7030	7090	6920	9100	4900	7000	7018.82	4.97	0	-84803	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6144	19.55	1.20	12	0.52	359.00	5866.00	8040	20230210	-12.69	5010	20221013	40.12	8040	-12.69	20230210	5460	28.57	20230428	8040	-12.69	20230210	5010	40.12	20221013	2.19	Y	025980	100	87 억	4353663	N	N	63412	N	N
3	20230630	150340	60.00	KSQ150	N	N	N	N	60	N	7060	60	2	0.86	2906155660	414073	54.33	7030	7090	6920	9100	4900	7000	7018.46	4.97	0	-70028	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6179	19.67	1.20	12	0.47	359.00	5866.00	8040	20230210	-12.19	5010	20221013	40.92	8040	-12.19	20230210	5460	29.30	20230428	8040	-12.19	20230210	5010	40.92	20221013	2.19	Y	025980	100	87 억	4353663	N	N	65970	N	N
4	20230630	140339	60.00	KSQ150	N	N	N	N	60	N	7050	50	2	0.71	2163380470	308746	40.51	7030	7070	6920	9100	4900	7000	7006.99	4.97	0	-56137	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6170	19.64	1.20	12	0.35	359.00	5866.00	8040	20230210	-12.31	5010	20221013	40.72	8040	-12.31	20230210	5460	29.12	20230428	8040	-12.31	20230210	5010	40.72	20221013	2.19	Y	025980	100	87 억	4353663	N	N	65970	N	N
5	20230630	130340	60.00	KSQ150	N	N	N	N	60	N	7030	30	2	0.43	1794218870	256243	33.62	7030	7070	6920	9100	4900	7000	7002.02	4.97	0	-49172	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6153	19.58	1.20	12	0.29	359.00	5866.00	8040	20230210	-12.56	5010	20221013	40.32	8040	-12.56	20230210	5460	28.75	20230428	8040	-12.56	20230210	5010	40.32	20221013	2.19	Y	025980	100	87 억	4353663	N	N	65970	N	N
6	20230630	120337	60.00	KSQ150	N	N	N	N	60	N	6990	-10	5	-0.14	1568576670	223979	29.39	7030	7070	6920	9100	4900	7000	7003.23	4.97	0	-38870	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6118	19.47	1.19	12	0.26	359.00	5866.00	8040	20230210	-13.06	5010	20221013	39.52	8040	-13.06	20230210	5460	28.02	20230428	8040	-13.06	20230210	5010	39.52	20221013	2.19	Y	025980	100	87 억	4353663	N	N	65970	N	N
7	20230630	110339	60.00	KSQ150	N	N	N	N	60	N	7050	50	2	0.71	1255846660	179434	23.54	7030	7060	6920	9100	4900	7000	6998.93	4.97	0	-18490	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6170	19.64	1.20	12	0.21	359.00	5866.00	8040	20230210	-12.31	5010	20221013	40.72	8040	-12.31	20230210	5460	29.12	20230428	8040	-12.31	20230210	5010	40.72	20221013	2.19	Y	025980	100	87 억	4353663	N	N	65970	N	N
8	20230630	100339	60.00	KSQ150	N	N	N	N	60	N	7000	0	3	0.00	833140790	119298	15.65	7030	7060	6920	9100	4900	7000	6983.69	4.97	0	-6909	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6126	19.50	1.19	12	0.14	359.00	5866.00	8040	20230210	-12.94	5010	20221013	39.72	8040	-12.94	20230210	5460	28.21	20230428	8040	-12.94	20230210	5010	39.72	20221013	2.19	Y	025980	100	87 억	4353663	N	N	65970	N	N
9	20230630	090339	60.00	KSQ150	N	N	N	N	60	N	7040	40	2	0.57	88648470	12601	1.65	7030	7060	7020	9100	4900	7000	7035.03	4.97	0	-1065	7406	7202	7076	6872	6746	7140	6810	88	2100	100	5180	10	1	87519529	6161	19.61	1.20	12	0.01	359.00	5866.00	8040	20230210	-12.44	5010	20221013	40.52	8040	-12.44	20230210	5460	28.94	20230428	8040	-12.44	20230210	5010	40.52	20221013	2.19	Y	025980	100	87 억	4353663	N	N	65970	N	N
10	20230629	160339	60.00	KSQ150	N	N	N	N	60	N	7000	-170	5	-2.37	5367000900	759660	89.74	7150	7280	6950	9320	5020	7170	7065.14	4.87	0	87228	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6126	19.50	1.19	12	0.87	359.00	5866.00	8040	20230210	-12.94	5010	20221013	39.72	8040	-12.94	20230210	5460	28.21	20230428	8040	-12.94	20230210	5010	39.72	20221013	2.22	Y	025980	100	87 억	4260145	N	N	65970	N	N
11	20230629	150337	60.00	KSQ150	N	N	N	N	60	N	7000	-170	5	-2.37	5010774620	708721	83.72	7150	7280	6950	9320	5020	7170	7070.17	4.87	0	75180	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6126	19.50	1.19	12	0.81	359.00	5866.00	8040	20230210	-12.94	5010	20221013	39.72	8040	-12.94	20230210	5460	28.21	20230428	8040	-12.94	20230210	5010	39.72	20221013	2.22	Y	025980	100	87 억	4260145	N	N	41248	N	N
12	20230629	140336	60.00	KSQ150	N	N	N	N	60	N	7000	-170	5	-2.37	3777801330	532266	62.88	7150	7280	7000	9320	5020	7170	7097.58	4.87	0	21541	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6126	19.50	1.19	12	0.61	359.00	5866.00	8040	20230210	-12.94	5010	20221013	39.72	8040	-12.94	20230210	5460	28.21	20230428	8040	-12.94	20230210	5010	39.72	20221013	2.22	Y	025980	100	87 억	4260145	N	N	41248	N	N
13	20230629	130337	60.00	KSQ150	N	N	N	N	60	N	7040	-130	5	-1.81	3139753840	441329	52.13	7150	7280	7020	9320	5020	7170	7114.32	4.87	0	10919	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6161	19.61	1.20	12	0.50	359.00	5866.00	8040	20230210	-12.44	5010	20221013	40.52	8040	-12.44	20230210	5460	28.94	20230428	8040	-12.44	20230210	5010	40.52	20221013	2.22	Y	025980	100	87 억	4260145	N	N	41248	N	N
14	20230629	120337	60.00	KSQ150	N	N	N	N	60	N	7050	-120	5	-1.67	2711190550	380472	44.94	7150	7280	7020	9320	5020	7170	7125.86	4.87	0	-14483	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6170	19.64	1.20	12	0.43	359.00	5866.00	8040	20230210	-12.31	5010	20221013	40.72	8040	-12.31	20230210	5460	29.12	20230428	8040	-12.31	20230210	5010	40.72	20221013	2.22	Y	025980	100	87 억	4260145	N	N	41248	N	N
15	20230629	110337	60.00	KSQ150	N	N	N	N	60	N	7070	-100	5	-1.39	2025333140	283276	33.46	7150	7280	7030	9320	5020	7170	7149.68	4.87	0	-29037	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6188	19.69	1.21	12	0.32	359.00	5866.00	8040	20230210	-12.06	5010	20221013	41.12	8040	-12.06	20230210	5460	29.49	20230428	8040	-12.06	20230210	5010	41.12	20221013	2.22	Y	025980	100	87 억	4260145	N	N	41248	N	N
16	20230629	100338	60.00	KSQ150	N	N	N	N	60	N	7150	-20	5	-0.28	1198677430	166624	19.68	7150	7280	7130	9320	5020	7170	7193.91	4.87	0	-22816	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6258	19.92	1.22	12	0.19	359.00	5866.00	8040	20230210	-11.07	5010	20221013	42.71	8040	-11.07	20230210	5460	30.95	20230428	8040	-11.07	20230210	5010	42.71	20221013	2.22	Y	025980	100	87 억	4260145	N	N	41248	N	N
17	20230629	090338	60.00	KSQ150	N	N	N	N	60	N	7190	20	2	0.28	76462860	10651	1.26	7150	7220	7150	9320	5020	7170	7178.94	4.87	0	876	7536	7352	7206	7022	6876	7280	6950	88	2150	100	5300	10	1	87519529	6293	20.03	1.23	12	0.01	359.00	5866.00	8040	20230210	-10.57	5010	20221013	43.51	8040	-10.57	20230210	5460	31.68	20230428	8040	-10.57	20230210	5010	43.51	20221013	2.22	Y	025980	100	87 억	4260145	N	N	41248	N	N
18	20230628	160334	60.00	KSQ150	N	N	N	N	60	N	7170	-100	5	-1.38	6062883540	844225	122.01	7370	7390	7060	9450	5090	7270	7181.60	4.80	0	47366	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6275	19.97	1.22	12	0.96	359.00	5866.00	8040	20230210	-10.82	5010	20221013	43.11	8040	-10.82	20230210	5460	31.32	20230428	8040	-10.82	20230210	5010	43.11	20221013	2.25	Y	025980	100	87 억	4198181	N	N	41248	N	N
19	20230628	150336	60.00	KSQ150	N	N	N	N	60	N	7150	-120	5	-1.65	5637680740	784779	113.42	7370	7390	7060	9450	5090	7270	7183.78	4.80	0	35182	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6258	19.92	1.22	12	0.90	359.00	5866.00	8040	20230210	-11.07	5010	20221013	42.71	8040	-11.07	20230210	5460	30.95	20230428	8040	-11.07	20230210	5010	42.71	20221013	2.25	Y	025980	100	87 억	4198181	N	N	55493	N	N
20	20230628	140334	60.00	KSQ150	N	N	N	N	60	N	7200	-70	5	-0.96	4747228670	661141	95.55	7370	7390	7060	9450	5090	7270	7180.36	4.80	0	49626	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6301	20.06	1.23	12	0.76	359.00	5866.00	8040	20230210	-10.45	5010	20221013	43.71	8040	-10.45	20230210	5460	31.87	20230428	8040	-10.45	20230210	5010	43.71	20221013	2.25	Y	025980	100	87 억	4198181	N	N	55493	N	N
21	20230628	130335	60.00	KSQ150	N	N	N	N	60	N	7080	-190	5	-2.61	3867774790	538292	77.80	7370	7390	7080	9450	5090	7270	7185.27	4.80	0	27383	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6196	19.72	1.21	12	0.62	359.00	5866.00	8040	20230210	-11.94	5010	20221013	41.32	8040	-11.94	20230210	5460	29.67	20230428	8040	-11.94	20230210	5010	41.32	20221013	2.25	Y	025980	100	87 억	4198181	N	N	55493	N	N
22	20230628	120306	60.00	KSQ150	N	N	N	N	60	N	7100	-170	5	-2.34	3443390100	478452	69.15	7370	7390	7080	9450	5090	7270	7196.94	4.80	0	21021	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6214	19.78	1.21	12	0.55	359.00	5866.00	8040	20230210	-11.69	5010	20221013	41.72	8040	-11.69	20230210	5460	30.04	20230428	8040	-11.69	20230210	5010	41.72	20221013	2.25	Y	025980	100	87 억	4198181	N	N	55493	N	N
23	20230628	110338	60.00	KSQ150	N	N	N	N	60	N	7110	-160	5	-2.20	2848500950	394670	57.04	7370	7390	7100	9450	5090	7270	7217.42	4.80	0	-6877	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6223	19.81	1.21	12	0.45	359.00	5866.00	8040	20230210	-11.57	5010	20221013	41.92	8040	-11.57	20230210	5460	30.22	20230428	8040	-11.57	20230210	5010	41.92	20221013	2.25	Y	025980	100	87 억	4198181	N	N	55493	N	N
24	20230628	100336	60.00	KSQ150	N	N	N	N	60	N	7170	-100	5	-1.38	1678012770	230405	33.30	7370	7390	7160	9450	5090	7270	7282.88	4.80	0	-51454	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6275	19.97	1.22	12	0.26	359.00	5866.00	8040	20230210	-10.82	5010	20221013	43.11	8040	-10.82	20230210	5460	31.32	20230428	8040	-10.82	20230210	5010	43.11	20221013	2.25	Y	025980	100	87 억	4198181	N	N	55493	N	N
25	20230628	090335	60.00	KSQ150	N	N	N	N	60	N	7330	60	2	0.83	408031800	55568	8.03	7370	7370	7310	9450	5090	7270	7342.93	4.80	0	-21993	7463	7366	7233	7136	7003	7415	7185	88	2180	100	5370	10	1	87519529	6415	20.42	1.25	12	0.06	359.00	5866.00	8040	20230210	-8.83	5010	20221013	46.31	8040	-8.83	20230210	5460	34.25	20230428	8040	-8.83	20230210	5010	46.31	20221013	2.25	Y	025980	100	87 억	4198181	N	N	55493	N	N
26	20230627	160337	60.00	KSQ150	N	N	N	N	60	N	7270	90	2	1.25	4938398930	685174	71.04	7200	7330	7100	9330	5030	7180	7207.45	4.72	0	40614	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6363	20.25	1.24	12	0.78	359.00	5866.00	8040	20230210	-9.58	5010	20221013	45.11	8040	-9.58	20230210	5460	33.15	20230428	8040	-9.58	20230210	5010	45.11	20221013	2.19	Y	025980	100	87 억	4131215	N	N	55493	N	N
27	20230627	150338	60.00	KSQ150	N	N	N	N	60	N	7190	10	2	0.14	4533406630	629253	65.25	7200	7330	7100	9330	5030	7180	7204.45	4.72	0	42369	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6293	20.03	1.23	12	0.72	359.00	5866.00	8040	20230210	-10.57	5010	20221013	43.51	8040	-10.57	20230210	5460	31.68	20230428	8040	-10.57	20230210	5010	43.51	20221013	2.19	Y	025980	100	87 억	4131215	N	N	87741	N	N
28	20230627	140340	60.00	KSQ150	N	N	N	N	60	N	7210	30	2	0.42	3792620380	526488	54.59	7200	7330	7100	9330	5030	7180	7203.65	4.72	0	17187	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6310	20.08	1.23	12	0.60	359.00	5866.00	8040	20230210	-10.32	5010	20221013	43.91	8040	-10.32	20230210	5460	32.05	20230428	8040	-10.32	20230210	5010	43.91	20221013	2.19	Y	025980	100	87 억	4131215	N	N	87741	N	N
29	20230627	130341	60.00	KSQ150	N	N	N	N	60	N	7210	30	2	0.42	3366753980	467514	48.47	7200	7330	7100	9330	5030	7180	7201.43	4.72	0	8276	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6310	20.08	1.23	12	0.53	359.00	5866.00	8040	20230210	-10.32	5010	20221013	43.91	8040	-10.32	20230210	5460	32.05	20230428	8040	-10.32	20230210	5010	43.91	20221013	2.19	Y	025980	100	87 억	4131215	N	N	87741	N	N
30	20230627	120342	60.00	KSQ150	N	N	N	N	60	N	7170	-10	5	-0.14	2934526110	407567	42.26	7200	7330	7100	9330	5030	7180	7200.14	4.72	0	-19212	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6275	19.97	1.22	12	0.47	359.00	5866.00	8040	20230210	-10.82	5010	20221013	43.11	8040	-10.82	20230210	5460	31.32	20230428	8040	-10.82	20230210	5010	43.11	20221013	2.19	Y	025980	100	87 억	4131215	N	N	87741	N	N
31	20230627	110341	60.00	KSQ150	N	N	N	N	60	N	7200	20	2	0.28	2515767470	349406	36.23	7200	7330	7100	9330	5030	7180	7200.17	4.72	0	-18182	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6301	20.06	1.23	12	0.40	359.00	5866.00	8040	20230210	-10.45	5010	20221013	43.71	8040	-10.45	20230210	5460	31.87	20230428	8040	-10.45	20230210	5010	43.71	20221013	2.19	Y	025980	100	87 억	4131215	N	N	87741	N	N
32	20230627	100334	60.00	KSQ150	N	N	N	N	60	N	7190	10	2	0.14	1526672610	211322	21.91	7200	7330	7160	9330	5030	7180	7224.54	4.72	0	-16280	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6293	20.03	1.23	12	0.24	359.00	5866.00	8040	20230210	-10.57	5010	20221013	43.51	8040	-10.57	20230210	5460	31.68	20230428	8040	-10.57	20230210	5010	43.51	20221013	2.19	Y	025980	100	87 억	4131215	N	N	87741	N	N
33	20230627	090336	60.00	KSQ150	N	N	N	N	60	N	7170	-10	5	-0.14	262560110	36473	3.78	7200	7210	7170	9330	5030	7180	7199.13	4.72	0	-6535	7553	7366	7223	7036	6893	7295	6965	88	2150	100	5310	10	1	87519529	6275	19.97	1.22	12	0.04	359.00	5866.00	8040	20230210	-10.82	5010	20221013	43.11	8040	-10.82	20230210	5460	31.32	20230428	8040	-10.82	20230210	5010	43.11	20221013	2.19	Y	025980	100	87 억	4131215	N	N	87741	N	N
34	20230626	160335	60.00	KSQ150	N	N	N	N	60	N	7180	-140	5	-1.91	6895693480	956269	91.38	7300	7410	7080	9510	5130	7320	7211.08	4.76	0	67848	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6284	20.00	1.22	12	1.09	359.00	5866.00	8040	20230210	-10.70	5010	20221013	43.31	8040	-10.70	20230210	5460	31.50	20230428	8040	-10.70	20230210	5010	43.31	20221013	2.09	Y	025980	100	87 억	4166865	N	N	87741	N	N
35	20230626	150338	60.00	KSQ150	N	N	N	N	60	N	7220	-100	5	-1.37	6361982010	881750	84.26	7300	7410	7100	9510	5130	7320	7215.17	4.76	0	68813	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6319	20.11	1.23	12	1.01	359.00	5866.00	8040	20230210	-10.20	5010	20221013	44.11	8040	-10.20	20230210	5460	32.23	20230428	8040	-10.20	20230210	5010	44.11	20221013	2.09	Y	025980	100	87 억	4166865	N	N	269837	N	N
36	20230626	140337	60.00	KSQ150	N	N	N	N	60	N	7150	-170	5	-2.32	5080758910	703014	67.18	7300	7410	7100	9510	5130	7320	7227.11	4.76	0	15857	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6258	19.92	1.22	12	0.80	359.00	5866.00	8040	20230210	-11.07	5010	20221013	42.71	8040	-11.07	20230210	5460	30.95	20230428	8040	-11.07	20230210	5010	42.71	20221013	2.09	Y	025980	100	87 억	4166865	N	N	269837	N	N
37	20230626	130337	60.00	KSQ150	N	N	N	N	60	N	7190	-130	5	-1.78	4391499810	606502	57.96	7300	7410	7130	9510	5130	7320	7240.70	4.76	0	7052	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6293	20.03	1.23	12	0.69	359.00	5866.00	8040	20230210	-10.57	5010	20221013	43.51	8040	-10.57	20230210	5460	31.68	20230428	8040	-10.57	20230210	5010	43.51	20221013	2.09	Y	025980	100	87 억	4166865	N	N	269837	N	N
38	20230626	120334	60.00	KSQ150	N	N	N	N	60	N	7150	-170	5	-2.32	3716064610	512258	48.95	7300	7410	7130	9510	5130	7320	7254.28	4.76	0	-13049	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6258	19.92	1.22	12	0.59	359.00	5866.00	8040	20230210	-11.07	5010	20221013	42.71	8040	-11.07	20230210	5460	30.95	20230428	8040	-11.07	20230210	5010	42.71	20221013	2.09	Y	025980	100	87 억	4166865	N	N	269837	N	N
39	20230626	110334	60.00	KSQ150	N	N	N	N	60	N	7280	-40	5	-0.55	2545962680	349622	33.41	7300	7410	7200	9510	5130	7320	7282.04	4.76	0	-30756	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6371	20.28	1.24	12	0.40	359.00	5866.00	8040	20230210	-9.45	5010	20221013	45.31	8040	-9.45	20230210	5460	33.33	20230428	8040	-9.45	20230210	5010	45.31	20221013	2.09	Y	025980	100	87 억	4166865	N	N	269837	N	N
40	20230626	100335	60.00	KSQ150	N	N	N	N	60	N	7270	-50	5	-0.68	1329088370	183190	17.51	7300	7320	7200	9510	5130	7320	7255.24	4.76	0	11304	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6363	20.25	1.24	12	0.21	359.00	5866.00	8040	20230210	-9.58	5010	20221013	45.11	8040	-9.58	20230210	5460	33.15	20230428	8040	-9.58	20230210	5010	45.11	20221013	2.09	Y	025980	100	87 억	4166865	N	N	269837	N	N
41	20230626	090335	60.00	KSQ150	N	N	N	N	60	N	7250	-70	5	-0.96	165853390	22842	2.18	7300	7310	7220	9510	5130	7320	7260.83	4.76	0	-5114	7540	7430	7340	7230	7140	7385	7185	88	2190	100	5410	10	1	87519529	6345	20.19	1.24	12	0.03	359.00	5866.00	8040	20230210	-9.83	5010	20221013	44.71	8040	-9.83	20230210	5460	32.78	20230428	8040	-9.83	20230210	5010	44.71	20221013	2.09	Y	025980	100	87 억	4166865	N	N	269837	N	N
42	20230623	160532	60.00	KSQ150	N	N	N	N	60	N	7320	-110	5	-1.48	7629009230	1043269	79.83	7430	7450	7250	9650	5210	7430	7312.59	4.69	1212	33560	7730	7580	7450	7300	7170	7515	7235	88	2220	100	5490	10	1	87519529	6406	20.39	1.25	12	1.19	359.00	5866.00	8040	20230210	-8.96	5010	20221013	46.11	8040	-8.96	20230210	5460	34.07	20230428	8040	-8.96	20230210	5010	46.11	20221013	2.00	Y	025980	100	87 억	4106029	N	N	269837	N	N
43	20230623	140301	60.00	KSQ150	N	N	N	N	60	N	7310	-120	5	-1.62	5431358230	743756	56.91	7430	7450	7250	9650	5210	7430	7302.61	4.69	1212	68126	7730	7580	7450	7300	7170	7515	7235	88	2220	100	5490	10	1	87519529	6398	20.36	1.25	12	0.85	359.00	5866.00	8040	20230210	-9.08	5010	20221013	45.91	8040	-9.08	20230210	5460	33.88	20230428	8040	-9.08	20230210	5010	45.91	20221013	2.00	Y	025980	100	87 억	4106029	N	N	194772	N	N
44	20230622	160444	60.00	KSQ150	N	N	N	N	60	N	7430	-140	5	-1.85	9685161690	1302182	22.27	7570	7600	7320	9840	5300	7570	7437.18	4.71	0	40686	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6503	20.70	1.27	12	1.49	359.00	5866.00	8040	20230210	-7.59	5010	20221013	48.30	8040	-7.59	20230210	5460	36.08	20230428	8040	-7.59	20230210	5010	48.30	20221013	2.02	Y	025980	100	87 억	4119415	N	N	194652	N	N
45	20230622	150502	60.00	KSQ150	N	N	N	N	60	N	7350	-220	5	-2.91	9091064080	1221786	20.90	7570	7600	7320	9840	5300	7570	7440.30	4.71	0	49355	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6433	20.47	1.25	12	1.40	359.00	5866.00	8040	20230210	-8.58	5010	20221013	46.71	8040	-8.58	20230210	5460	34.62	20230428	8040	-8.58	20230210	5010	46.71	20221013	2.02	Y	025980	100	87 억	4119415	N	N	28670	N	N
46	20230622	140206	60.00	KSQ150	N	N	N	N	60	N	7410	-160	5	-2.11	7827831030	1050055	17.96	7570	7600	7350	9840	5300	7570	7454.17	4.71	0	14835	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6485	20.64	1.26	12	1.20	359.00	5866.00	8040	20230210	-7.84	5010	20221013	47.90	8040	-7.84	20230210	5460	35.71	20230428	8040	-7.84	20230210	5010	47.90	20221013	2.02	Y	025980	100	87 억	4119415	N	N	28670	N	N
47	20230622	130637	60.00	KSQ150	N	N	N	N	60	N	7400	-170	5	-2.25	7061304060	946501	16.19	7570	7600	7350	9840	5300	7570	7459.89	4.71	0	26622	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6476	20.61	1.26	12	1.08	359.00	5866.00	8040	20230210	-7.96	5010	20221013	47.70	8040	-7.96	20230210	5460	35.53	20230428	8040	-7.96	20230210	5010	47.70	20221013	2.02	Y	025980	100	87 억	4119415	N	N	28670	N	N
48	20230622	120724	60.00	KSQ150	N	N	N	N	60	N	7450	-120	5	-1.59	5845953880	782103	13.38	7570	7600	7360	9840	5300	7570	7474.09	4.71	0	5527	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6520	20.75	1.27	12	0.89	359.00	5866.00	8040	20230210	-7.34	5010	20221013	48.70	8040	-7.34	20230210	5460	36.45	20230428	8040	-7.34	20230210	5010	48.70	20221013	2.02	Y	025980	100	87 억	4119415	N	N	28670	N	N
49	20230622	110821	60.00	KSQ150	N	N	N	N	60	N	7480	-90	5	-1.19	5272533870	705417	12.07	7570	7600	7360	9840	5300	7570	7473.71	4.71	0	1558	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6546	20.84	1.28	12	0.81	359.00	5866.00	8040	20230210	-6.97	5010	20221013	49.30	8040	-6.97	20230210	5460	37.00	20230428	8040	-6.97	20230210	5010	49.30	20221013	2.02	Y	025980	100	87 억	4119415	N	N	28670	N	N
50	20230622	100757	60.00	KSQ150	N	N	N	N	60	N	7500	-70	5	-0.92	4047260210	541031	9.25	7570	7600	7360	9840	5300	7570	7479.87	4.71	0	-17916	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6564	20.89	1.28	12	0.62	359.00	5866.00	8040	20230210	-6.72	5010	20221013	49.70	8040	-6.72	20230210	5460	37.36	20230428	8040	-6.72	20230210	5010	49.70	20221013	2.02	Y	025980	100	87 억	4119415	N	N	28670	N	N
51	20230622	090535	60.00	KSQ150	N	N	N	N	60	N	7440	-130	5	-1.72	959545460	128480	2.20	7570	7570	7360	9840	5300	7570	7464.61	4.71	0	-26069	8276	7922	7506	7152	6736	8100	7330	88	2270	100	5600	10	1	87519529	6511	20.72	1.27	12	0.15	359.00	5866.00	8040	20230210	-7.46	5010	20221013	48.50	8040	-7.46	20230210	5460	36.26	20230428	8040	-7.46	20230210	5010	48.50	20221013	2.02	Y	025980	100	87 억	4119415	N	N	28670	N	N
52	20230621	161019	60.00	KSQ150	N	N	N	N	60	N	7570	530	2	7.53	44171599700	5828181	175.42	7150	7860	7090	9150	4930	7040	7578.98	4.46	1515	205788	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6625	21.09	1.29	12	6.66	359.00	5866.00	8040	20230210	-5.85	5010	20221013	51.10	8040	-5.85	20230210	5460	38.64	20230428	8040	-5.85	20230210	5010	51.10	20221013	2.00	N	025980	100	87 억	3903487	N	N	28670	N	N
53	20230621	150643	60.00	KSQ150	N	N	N	N	60	N	7530	490	2	6.96	43168326390	5695715	171.43	7150	7860	7090	9150	4930	7040	7579.09	4.46	1515	191456	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6590	20.97	1.28	12	6.51	359.00	5866.00	8040	20230210	-6.34	5010	20221013	50.30	8040	-6.34	20230210	5460	37.91	20230428	8040	-6.34	20230210	5010	50.30	20221013	2.00	N	025980	100	87 억	3903487	N	N	388283	N	N
54	20230621	140409	60.00	KSQ150	N	N	N	N	60	N	7600	560	2	7.95	41197956270	5435942	163.61	7150	7860	7090	9150	4930	7040	7578.81	4.46	1515	160979	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6651	21.17	1.30	12	6.21	359.00	5866.00	8040	20230210	-5.47	5010	20221013	51.70	8040	-5.47	20230210	5460	39.19	20230428	8040	-5.47	20230210	5010	51.70	20221013	2.00	N	025980	100	87 억	3903487	N	N	388283	N	N
55	20230621	130405	60.00	KSQ150	N	N	N	N	60	N	7670	630	2	8.95	39004585940	5148792	154.97	7150	7860	7090	9150	4930	7040	7575.48	4.46	1515	127159	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6713	21.36	1.31	12	5.88	359.00	5866.00	8040	20230210	-4.60	5010	20221013	53.09	8040	-4.60	20230210	5460	40.48	20230428	8040	-4.60	20230210	5010	53.09	20221013	2.00	N	025980	100	87 억	3903487	N	N	388283	N	N
56	20230621	120339	60.00	KSQ150	N	N	N	N	60	N	7640	600	2	8.52	35308255130	4667662	140.49	7150	7860	7090	9150	4930	7040	7564.44	4.46	1515	63858	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6686	21.28	1.30	12	5.33	359.00	5866.00	8040	20230210	-4.98	5010	20221013	52.50	8040	-4.98	20230210	5460	39.93	20230428	8040	-4.98	20230210	5010	52.50	20221013	2.00	N	025980	100	87 억	3903487	N	N	388283	N	N
57	20230621	110735	60.00	KSQ150	N	N	N	N	60	N	7620	580	2	8.24	32245168760	4266904	128.43	7150	7860	7090	9150	4930	7040	7557.04	4.46	1515	-1446	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6669	21.23	1.30	12	4.88	359.00	5866.00	8040	20230210	-5.22	5010	20221013	52.10	8040	-5.22	20230210	5460	39.56	20230428	8040	-5.22	20230210	5010	52.10	20221013	2.00	N	025980	100	87 억	3903487	N	N	388283	N	N
58	20230621	100523	60.00	KSQ150	N	N	N	N	60	N	7690	650	2	9.23	25929611870	3431337	103.28	7150	7860	7090	9150	4930	7040	7556.71	4.46	1515	-4515	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6730	21.42	1.31	12	3.92	359.00	5866.00	8040	20230210	-4.35	5010	20221013	53.49	8040	-4.35	20230210	5460	40.84	20230428	8040	-4.35	20230210	5010	53.49	20221013	2.00	N	025980	100	87 억	3903487	N	N	388283	N	N
59	20230621	091032	60.00	KSQ150	N	N	N	N	60	N	7130	90	2	1.28	2400507340	334825	10.08	7150	7260	7090	9150	4930	7040	7169.44	4.46	1515	-36753	7473	7256	6963	6746	6453	7365	6855	88	2110	100	5200	10	1	87519529	6240	19.86	1.22	12	0.38	359.00	5866.00	8040	20230210	-11.32	5010	20221013	42.32	8040	-11.32	20230210	5460	30.59	20230428	8040	-11.32	20230210	5010	42.32	20221013	2.00	N	025980	100	87 억	3903487	N	N	388283	N	N
60	20230620	160507	60.00	KSQ150	N	N	N	N	60	N	7040	530	2	8.14	23042708670	3302788	1198.34	6670	7180	6670	8460	4560	6510	6976.66	4.14	2424	252898	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	6161	19.61	1.20	12	3.77	359.00	5866.00	8040	20230210	-12.44	5010	20221013	40.52	8040	-12.44	20230210	5460	28.94	20230428	8040	-12.44	20230210	5010	40.52	20221013	1.97	Y	025980	100	87 억	3627263	N	N	388283	N	N
61	20230620	150142	60.00	KSQ150	N	N	N	N	60	N	7000	490	2	7.53	22163093860	3177661	1152.94	6670	7180	6670	8460	4560	6510	6974.79	4.14	2424	243327	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	6126	19.50	1.19	12	3.63	359.00	5866.00	8040	20230210	-12.94	5010	20221013	39.72	8040	-12.94	20230210	5460	28.21	20230428	8040	-12.94	20230210	5010	39.72	20221013	1.97	Y	025980	100	87 억	3627263	N	N	59754	N	N
62	20230620	140359	60.00	KSQ150	N	N	N	N	60	N	7070	560	2	8.60	20862190840	2992365	1085.71	6670	7180	6670	8460	4560	6510	6971.95	4.14	2424	183605	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	6188	19.69	1.21	12	3.42	359.00	5866.00	8040	20230210	-12.06	5010	20221013	41.12	8040	-12.06	20230210	5460	29.49	20230428	8040	-12.06	20230210	5010	41.12	20221013	1.97	Y	025980	100	87 억	3627263	N	N	59754	N	N
63	20230620	130533	60.00	KSQ150	N	N	N	N	60	N	7040	530	2	8.14	19469816750	2795389	1014.24	6670	7180	6670	8460	4560	6510	6965.13	4.14	2424	150712	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	6161	19.61	1.20	12	3.19	359.00	5866.00	8040	20230210	-12.44	5010	20221013	40.52	8040	-12.44	20230210	5460	28.94	20230428	8040	-12.44	20230210	5010	40.52	20221013	1.97	Y	025980	100	87 억	3627263	N	N	59754	N	N
64	20230620	120528	60.00	KSQ150	N	N	N	N	60	N	7060	550	2	8.45	18152461200	2608271	946.35	6670	7180	6670	8460	4560	6510	6959.74	4.14	2424	146288	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	6179	19.67	1.20	12	2.98	359.00	5866.00	8040	20230210	-12.19	5010	20221013	40.92	8040	-12.19	20230210	5460	29.30	20230428	8040	-12.19	20230210	5010	40.92	20221013	1.97	Y	025980	100	87 억	3627263	N	N	59754	N	N
65	20230620	110542	60.00	KSQ150	N	N	N	N	60	N	7010	500	2	7.68	15934571400	2293253	832.06	6670	7180	6670	8460	4560	6510	6948.63	4.14	2424	71928	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	6135	19.53	1.20	12	2.62	359.00	5866.00	8040	20230210	-12.81	5010	20221013	39.92	8040	-12.81	20230210	5460	28.39	20230428	8040	-12.81	20230210	5010	39.92	20221013	1.97	Y	025980	100	87 억	3627263	N	N	59754	N	N
66	20230620	100102	60.00	KSQ150	N	N	N	N	60	N	7130	620	2	9.52	9097313210	1320862	479.25	6670	7130	6670	8460	4560	6510	6887.67	4.14	2424	74396	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	6240	19.86	1.22	12	1.51	359.00	5866.00	8040	20230210	-11.32	5010	20221013	42.32	8040	-11.32	20230210	5460	30.59	20230428	8040	-11.32	20230210	5010	42.32	20221013	1.97	Y	025980	100	87 억	3627263	N	N	59754	N	N
67	20230620	090415	60.00	KSQ150	N	N	N	N	60	N	6750	240	2	3.69	1174543510	174624	63.36	6670	6820	6670	8460	4560	6510	6727.28	4.14	2424	-33697	6643	6576	6513	6446	6383	6545	6415	88	1950	100	4810	10	1	87519529	5908	18.80	1.15	12	0.20	359.00	5866.00	8040	20230210	-16.04	5010	20221013	34.73	8040	-16.04	20230210	5460	23.63	20230428	8040	-16.04	20230210	5010	34.73	20221013	1.97	Y	025980	100	87 억	3627263	N	N	59754	N	N
68	20230619	160735	60.00	KSQ150	N	N	N	N	60	N	6510	-30	5	-0.46	1790687280	275597	50.62	6580	6580	6450	8500	4580	6540	6497.48	4.14	1515	-1501	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5698	18.13	1.11	12	0.31	359.00	5866.00	8040	20230210	-19.03	5010	20221013	29.94	8040	-19.03	20230210	5460	19.23	20230428	8040	-19.03	20230210	5010	29.94	20221013	1.94	Y	025980	100	87 억	3623184	N	N	59754	N	N
69	20230619	150456	60.00	KSQ150	N	N	N	N	60	N	6500	-40	5	-0.61	1696943020	261161	47.97	6580	6580	6450	8500	4580	6540	6497.69	4.14	1515	-803	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5689	18.11	1.11	12	0.30	359.00	5866.00	8040	20230210	-19.15	5010	20221013	29.74	8040	-19.15	20230210	5460	19.05	20230428	8040	-19.15	20230210	5010	29.74	20221013	1.94	Y	025980	100	87 억	3623184	N	N	88589	N	N
70	20230619	140513	60.00	KSQ150	N	N	N	N	60	N	6500	-40	5	-0.61	1547506030	238176	43.74	6580	6580	6450	8500	4580	6540	6497.32	4.14	1515	6580	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5689	18.11	1.11	12	0.27	359.00	5866.00	8040	20230210	-19.15	5010	20221013	29.74	8040	-19.15	20230210	5460	19.05	20230428	8040	-19.15	20230210	5010	29.74	20221013	1.94	Y	025980	100	87 억	3623184	N	N	88589	N	N
71	20230619	130325	60.00	KSQ150	N	N	N	N	60	N	6510	-30	5	-0.46	1411246980	217211	39.89	6580	6580	6450	8500	4580	6540	6497.12	4.14	1515	11701	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5698	18.13	1.11	12	0.25	359.00	5866.00	8040	20230210	-19.03	5010	20221013	29.94	8040	-19.03	20230210	5460	19.23	20230428	8040	-19.03	20230210	5010	29.94	20221013	1.94	Y	025980	100	87 억	3623184	N	N	88589	N	N
72	20230619	120853	60.00	KSQ150	N	N	N	N	60	N	6490	-50	5	-0.76	1210132400	186248	34.21	6580	6580	6450	8500	4580	6540	6497.42	4.14	1515	23204	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5680	18.08	1.11	12	0.21	359.00	5866.00	8040	20230210	-19.28	5010	20221013	29.54	8040	-19.28	20230210	5460	18.86	20230428	8040	-19.28	20230210	5010	29.54	20221013	1.94	Y	025980	100	87 억	3623184	N	N	88589	N	N
73	20230619	110958	60.00	KSQ150	N	N	N	N	60	N	6510	-30	5	-0.46	1097454810	168905	31.02	6580	6580	6450	8500	4580	6540	6497.47	4.14	1515	32065	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5698	18.13	1.11	12	0.19	359.00	5866.00	8040	20230210	-19.03	5010	20221013	29.94	8040	-19.03	20230210	5460	19.23	20230428	8040	-19.03	20230210	5010	29.94	20221013	1.94	Y	025980	100	87 억	3623184	N	N	88589	N	N
74	20230619	100546	60.00	KSQ150	N	N	N	N	60	N	6490	-50	5	-0.76	881904860	135768	24.94	6580	6580	6450	8500	4580	6540	6495.68	4.14	1515	40961	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5680	18.08	1.11	12	0.16	359.00	5866.00	8040	20230210	-19.28	5010	20221013	29.54	8040	-19.28	20230210	5460	18.86	20230428	8040	-19.28	20230210	5010	29.54	20221013	1.94	Y	025980	100	87 억	3623184	N	N	88589	N	N
75	20230619	090913	60.00	KSQ150	N	N	N	N	60	N	6480	-60	5	-0.92	147881670	22773	4.18	6580	6580	6450	8500	4580	6540	6493.73	4.14	1515	-2712	6786	6662	6506	6382	6226	6725	6445	88	1960	100	4830	10	1	87519529	5671	18.05	1.10	12	0.03	359.00	5866.00	8040	20230210	-19.40	5010	20221013	29.34	8040	-19.40	20230210	5460	18.68	20230428	8040	-19.40	20230210	5010	29.34	20221013	1.94	Y	025980	100	87 억	3623184	N	N	88589	N	N
76	20230616	160621	60.00	KSQ150	N	N	N	N	60	N	6540	190	2	2.99	3558765430	543978	92.35	6350	6630	6350	8250	4450	6350	6542.12	4.14	0	11703	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5724	18.22	1.11	12	0.62	359.00	5866.00	8310	20220615	-21.30	5010	20221013	30.54	8040	-18.66	20230210	5460	19.78	20230428	8040	-18.66	20230210	5010	30.54	20221013	1.96	Y	025980	100	87 억	3623112	N	N	88589	N	N
77	20230616	150827	60.00	KSQ150	N	N	N	N	60	N	6570	220	2	3.46	3261710940	498612	84.65	6350	6630	6350	8250	4450	6350	6541.58	4.14	0	11472	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5750	18.30	1.12	12	0.57	359.00	5866.00	8310	20220615	-20.94	5010	20221013	31.14	8040	-18.28	20230210	5460	20.33	20230428	8040	-18.28	20230210	5010	31.14	20221013	1.96	Y	025980	100	87 억	3623112	N	N	151424	N	N
78	20230616	140912	60.00	KSQ150	N	N	N	N	60	N	6570	220	2	3.46	2937301430	449329	76.28	6350	6630	6350	8250	4450	6350	6537.08	4.14	0	25321	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5750	18.30	1.12	12	0.51	359.00	5866.00	8310	20220615	-20.94	5010	20221013	31.14	8040	-18.28	20230210	5460	20.33	20230428	8040	-18.28	20230210	5010	31.14	20221013	1.96	Y	025980	100	87 억	3623112	N	N	151424	N	N
79	20230616	130149	60.00	KSQ150	N	N	N	N	60	N	6580	230	2	3.62	2415398270	370014	62.82	6350	6630	6350	8250	4450	6350	6527.86	4.14	0	38793	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5759	18.33	1.12	12	0.42	359.00	5866.00	8310	20220615	-20.82	5010	20221013	31.34	8040	-18.16	20230210	5460	20.51	20230428	8040	-18.16	20230210	5010	31.34	20221013	1.96	Y	025980	100	87 억	3623112	N	N	151424	N	N
80	20230616	120844	60.00	KSQ150	N	N	N	N	60	N	6570	220	2	3.46	2140041840	328024	55.69	6350	6630	6350	8250	4450	6350	6524.04	4.14	0	51152	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5750	18.30	1.12	12	0.37	359.00	5866.00	8310	20220615	-20.94	5010	20221013	31.14	8040	-18.28	20230210	5460	20.33	20230428	8040	-18.28	20230210	5010	31.14	20221013	1.96	Y	025980	100	87 억	3623112	N	N	151424	N	N
81	20230616	111006	60.00	KSQ150	N	N	N	N	60	N	6530	180	2	2.83	1908108970	292600	49.68	6350	6630	6350	8250	4450	6350	6521.22	4.14	0	63606	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5715	18.19	1.11	12	0.33	359.00	5866.00	8310	20220615	-21.42	5010	20221013	30.34	8040	-18.78	20230210	5460	19.60	20230428	8040	-18.78	20230210	5010	30.34	20221013	1.96	Y	025980	100	87 억	3623112	N	N	151424	N	N
82	20230616	100309	60.00	KSQ150	N	N	N	N	60	N	6530	180	2	2.83	1500229460	229903	39.03	6350	6630	6350	8250	4450	6350	6525.49	4.14	0	79842	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5715	18.19	1.11	12	0.26	359.00	5866.00	8310	20220615	-21.42	5010	20221013	30.34	8040	-18.78	20230210	5460	19.60	20230428	8040	-18.78	20230210	5010	30.34	20221013	1.96	Y	025980	100	87 억	3623112	N	N	151424	N	N
83	20230616	090304	60.00	KSQ150	N	N	N	N	60	N	6390	40	2	0.63	35432390	5571	0.95	6350	6400	6350	8250	4450	6350	6360.15	4.14	0	-1004	6656	6502	6376	6222	6096	6440	6160	88	1900	100	4690	10	1	87519529	5592	17.80	1.09	12	0.01	359.00	5866.00	8310	20220615	-23.10	5010	20221013	27.54	8040	-20.52	20230210	5460	17.03	20230428	8040	-20.52	20230210	5010	27.54	20221013	1.96	Y	025980	100	87 억	3623112	N	N	151424	N	N
84	20230615	150410	60.00	KSQ150	N	N	N	N	60	N	6380	-130	5	-2.00	3489422130	548442	127.81	6520	6530	6250	8460	4560	6510	6362.43	4.22	0	-64855	6796	6652	6546	6402	6296	6600	6350	88	1950	100	4810	10	1	87519529	5584	17.77	1.09	12	0.63	359.00	5866.00	8330	20220614	-23.41	5010	20221013	27.35	8040	-20.65	20230210	5460	16.85	20230428	8310	-23.23	20220615	5010	27.35	20221013	1.94	Y	025980	100	87 억	3691942	N	N	84024	N	N
85	20230615	140743	60.00	KSQ150	N	N	N	N	60	N	6360	-150	5	-2.30	2989188260	470001	109.53	6520	6530	6250	8460	4560	6510	6359.96	4.22	0	-51557	6796	6652	6546	6402	6296	6600	6350	88	1950	100	4810	10	1	87519529	5566	17.72	1.08	12	0.54	359.00	5866.00	8330	20220614	-23.65	5010	20221013	26.95	8040	-20.90	20230210	5460	16.48	20230428	8310	-23.47	20220615	5010	26.95	20221013	1.94	Y	025980	100	87 억	3691942	N	N	84024	N	N
86	20230615	130958	60.00	KSQ150	N	N	N	N	60	N	6340	-170	5	-2.61	2710233950	426077	99.29	6520	6530	6250	8460	4560	6510	6360.90	4.22	0	-47844	6796	6652	6546	6402	6296	6600	6350	88	1950	100	4810	10	1	87519529	5549	17.66	1.08	12	0.49	359.00	5866.00	8330	20220614	-23.89	5010	20221013	26.55	8040	-21.14	20230210	5460	16.12	20230428	8310	-23.71	20220615	5010	26.55	20221013	1.94	Y	025980	100	87 억	3691942	N	N	84024	N	N
87	20230615	120407	60.00	KSQ150	N	N	N	N	60	N	6280	-230	5	-3.53	2205590040	345915	80.61	6520	6530	6250	8460	4560	6510	6376.10	4.22	0	-43136	6796	6652	6546	6402	6296	6600	6350	88	1950	100	4810	10	1	87519529	5496	17.49	1.07	12	0.40	359.00	5866.00	8330	20220614	-24.61	5010	20221013	25.35	8040	-21.89	20230210	5460	15.02	20230428	8310	-24.43	20220615	5010	25.35	20221013	1.94	Y	025980	100	87 억	3691942	N	N	84024	N	N
88	20230615	110808	60.00	KSQ150	N	N	N	N	60	N	6320	-190	5	-2.92	1546985470	241220	56.21	6520	6530	6320	8460	4560	6510	6413.17	4.22	0	-44260	6796	6652	6546	6402	6296	6600	6350	88	1950	100	4810	10	1	87519529	5531	17.60	1.08	12	0.28	359.00	5866.00	8330	20220614	-24.13	5010	20221013	26.15	8040	-21.39	20230210	5460	15.75	20230428	8310	-23.95	20220615	5010	26.15	20221013	1.94	Y	025980	100	87 억	3691942	N	N	84024	N	N
89	20230611	184653	60.00	KSQ150	N	N	N	N	60	N	6670	10	2	0.15	4295092920	641504	133.46	6700	6790	6640	8650	4670	6660	6695.40	4.20	-454	23174	6733	6696	6623	6586	6513	6715	6605	88	1990	100	4920	10	1	87519529	5838	18.58	1.14	12	0.73	359.00	5866.00	8950	20220610	-25.47	5010	20221013	33.13	8040	-17.04	20230210	5460	22.16	20230428	8950	-25.47	20220610	5010	33.13	20221013	1.89	Y	025980	100	87 억	3677371	N	N	110955	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History