KissMeData/038500/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3420	30	2	0.88	449035395	132177	68.93	3400	3455	3340	4405	2375	3390	3397.21	1.82	0	-21697	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3691	12.21	0.54	12	0.12	280.00	6369.00	4960	20220804	-31.05	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4960	-31.05	20220804	3105	10.14	20220930	0.97	Y	038500	500	539 억	1960160	N	N	11846	N	N
3	20230630	150423	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3435	45	2	1.33	415150600	122303	63.78	3400	3455	3340	4405	2375	3390	3394.44	1.82	0	-19660	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3707	12.27	0.54	12	0.11	280.00	6369.00	4960	20220804	-30.75	3105	20220930	10.63	3855	-10.89	20230613	3110	10.45	20230314	4960	-30.75	20220804	3105	10.63	20220930	0.97	Y	038500	500	539 억	1960160	N	N	15322	N	N
4	20230630	140421	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3415	25	2	0.74	297170475	87914	45.85	3400	3430	3340	4405	2375	3390	3380.24	1.82	0	-10824	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3685	12.20	0.54	12	0.08	280.00	6369.00	4960	20220804	-31.15	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4960	-31.15	20220804	3105	9.98	20220930	0.97	Y	038500	500	539 억	1960160	N	N	15322	N	N
5	20230630	130424	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3415	25	2	0.74	275773810	81642	42.58	3400	3430	3340	4405	2375	3390	3377.84	1.82	0	-8514	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3685	12.20	0.54	12	0.08	280.00	6369.00	4960	20220804	-31.15	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4960	-31.15	20220804	3105	9.98	20220930	0.97	Y	038500	500	539 억	1960160	N	N	15322	N	N
6	20230630	120420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3410	20	2	0.59	235673990	69868	36.44	3400	3430	3340	4405	2375	3390	3373.13	1.82	0	-7339	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3680	12.18	0.54	12	0.06	280.00	6369.00	4960	20220804	-31.25	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4960	-31.25	20220804	3105	9.82	20220930	0.97	Y	038500	500	539 억	1960160	N	N	15322	N	N
7	20230630	110422	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3425	35	2	1.03	218139940	64734	33.76	3400	3430	3340	4405	2375	3390	3369.79	1.82	0	-3850	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3696	12.23	0.54	12	0.06	280.00	6369.00	4960	20220804	-30.95	3105	20220930	10.31	3855	-11.15	20230613	3110	10.13	20230314	4960	-30.95	20220804	3105	10.31	20220930	0.97	Y	038500	500	539 억	1960160	N	N	15322	N	N
8	20230630	100422	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3385	-5	5	-0.15	160071140	47677	24.86	3400	3400	3340	4405	2375	3390	3357.41	1.82	0	2352	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3653	12.09	0.53	12	0.04	280.00	6369.00	4960	20220804	-31.75	3105	20220930	9.02	3855	-12.19	20230613	3110	8.84	20230314	4960	-31.75	20220804	3105	9.02	20220930	0.97	Y	038500	500	539 억	1960160	N	N	15322	N	N
9	20230630	090422	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3365	-25	5	-0.74	11713410	3463	1.81	3400	3400	3360	4405	2375	3390	3382.45	1.82	0	-3022	3536	3462	3411	3337	3286	3437	3312	540	1015	500	2440	5	1	107916306	3631	12.02	0.53	12	0.00	280.00	6369.00	4960	20220804	-32.16	3105	20220930	8.37	3855	-12.71	20230613	3110	8.20	20230314	4960	-32.16	20220804	3105	8.37	20220930	0.97	Y	038500	500	539 억	1960160	N	N	15322	N	N
10	20230629	160422	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3390	-80	5	-2.31	651245650	191416	141.11	3475	3485	3360	4510	2430	3470	3402.25	1.84	0	-20278	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3658	12.11	0.53	12	0.18	280.00	6369.00	4960	20220804	-31.65	3105	20220930	9.18	3855	-12.06	20230613	3110	9.00	20230314	4960	-31.65	20220804	3105	9.18	20220930	0.96	Y	038500	500	539 억	1980547	N	N	15322	N	N
11	20230629	150420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3375	-95	5	-2.74	611317410	179613	132.41	3475	3485	3360	4510	2430	3470	3403.52	1.84	0	-15808	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3642	12.05	0.53	12	0.17	280.00	6369.00	4960	20220804	-31.96	3105	20220930	8.70	3855	-12.45	20230613	3110	8.52	20230314	4960	-31.96	20220804	3105	8.70	20220930	0.96	Y	038500	500	539 억	1980547	N	N	16667	N	N
12	20230629	140419	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3380	-90	5	-2.59	547688980	160788	118.54	3475	3485	3360	4510	2430	3470	3406.28	1.84	0	-12156	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3648	12.07	0.53	12	0.15	280.00	6369.00	4960	20220804	-31.85	3105	20220930	8.86	3855	-12.32	20230613	3110	8.68	20230314	4960	-31.85	20220804	3105	8.86	20220930	0.96	Y	038500	500	539 억	1980547	N	N	16667	N	N
13	20230629	130419	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3400	-70	5	-2.02	414255325	121275	89.41	3475	3485	3385	4510	2430	3470	3415.83	1.84	0	-14060	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3669	12.14	0.53	12	0.11	280.00	6369.00	4960	20220804	-31.45	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4960	-31.45	20220804	3105	9.50	20220930	0.96	Y	038500	500	539 억	1980547	N	N	16667	N	N
14	20230629	120420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3395	-75	5	-2.16	323390965	94474	69.65	3475	3485	3390	4510	2430	3470	3423.06	1.84	0	-10813	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3664	12.12	0.53	12	0.09	280.00	6369.00	4960	20220804	-31.55	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4960	-31.55	20220804	3105	9.34	20220930	0.96	Y	038500	500	539 억	1980547	N	N	16667	N	N
15	20230629	110421	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3415	-55	5	-1.59	169996845	49352	36.38	3475	3485	3405	4510	2430	3470	3444.58	1.84	0	-4443	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3685	12.20	0.54	12	0.05	280.00	6369.00	4960	20220804	-31.15	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4960	-31.15	20220804	3105	9.98	20220930	0.96	Y	038500	500	539 억	1980547	N	N	16667	N	N
16	20230629	100421	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3450	-20	5	-0.58	82328905	23757	17.51	3475	3485	3440	4510	2430	3470	3465.46	1.84	0	-760	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3723	12.32	0.54	12	0.02	280.00	6369.00	4960	20220804	-30.44	3105	20220930	11.11	3855	-10.51	20230613	3110	10.93	20230314	4960	-30.44	20220804	3105	11.11	20220930	0.96	Y	038500	500	539 억	1980547	N	N	16667	N	N
17	20230629	090420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3485	15	2	0.43	9731120	2799	2.06	3475	3485	3465	4510	2430	3470	3476.66	1.84	0	-1462	3520	3495	3460	3435	3400	3477	3417	540	1040	500	2490	5	1	107916306	3761	12.45	0.55	12	0.00	280.00	6369.00	4960	20220804	-29.74	3105	20220930	12.24	3855	-9.60	20230613	3110	12.06	20230314	4960	-29.74	20220804	3105	12.24	20220930	0.96	Y	038500	500	539 억	1980547	N	N	16667	N	N
18	20230628	160416	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3470	20	2	0.58	467803640	135636	112.48	3485	3485	3425	4485	2415	3450	3448.96	1.83	0	3574	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3745	12.39	0.54	12	0.13	280.00	6369.00	4960	20220804	-30.04	3105	20220930	11.76	3855	-9.99	20230613	3110	11.58	20230314	4960	-30.04	20220804	3105	11.76	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16667	N	N
19	20230628	150418	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3455	5	2	0.14	432252155	125349	103.95	3485	3485	3425	4485	2415	3450	3448.39	1.83	0	5728	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3729	12.34	0.54	12	0.12	280.00	6369.00	4960	20220804	-30.34	3105	20220930	11.27	3855	-10.38	20230613	3110	11.09	20230314	4960	-30.34	20220804	3105	11.27	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16638	N	N
20	20230628	140416	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3460	10	2	0.29	371420810	107734	89.34	3485	3485	3425	4485	2415	3450	3447.57	1.83	0	5649	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3734	12.36	0.54	12	0.10	280.00	6369.00	4960	20220804	-30.24	3105	20220930	11.43	3855	-10.25	20230613	3110	11.25	20230314	4960	-30.24	20220804	3105	11.43	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16638	N	N
21	20230628	130418	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3470	20	2	0.58	259299690	75250	62.40	3485	3485	3425	4485	2415	3450	3445.84	1.83	0	7143	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3745	12.39	0.54	12	0.07	280.00	6369.00	4960	20220804	-30.04	3105	20220930	11.76	3855	-9.99	20230613	3110	11.58	20230314	4960	-30.04	20220804	3105	11.76	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16638	N	N
22	20230628	120350	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3465	15	2	0.43	220572480	64081	53.14	3485	3485	3425	4485	2415	3450	3442.09	1.83	0	13476	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3739	12.38	0.54	12	0.06	280.00	6369.00	4960	20220804	-30.14	3105	20220930	11.59	3855	-10.12	20230613	3110	11.41	20230314	4960	-30.14	20220804	3105	11.59	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16638	N	N
23	20230628	110421	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3450	0	3	0.00	169170060	49189	40.79	3485	3485	3425	4485	2415	3450	3439.18	1.83	0	11070	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3723	12.32	0.54	12	0.05	280.00	6369.00	4960	20220804	-30.44	3105	20220930	11.11	3855	-10.51	20230613	3110	10.93	20230314	4960	-30.44	20220804	3105	11.11	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16638	N	N
24	20230628	100420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3450	0	3	0.00	62770325	18211	15.10	3485	3485	3430	4485	2415	3450	3446.84	1.83	0	1008	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3723	12.32	0.54	12	0.02	280.00	6369.00	4960	20220804	-30.44	3105	20220930	11.11	3855	-10.51	20230613	3110	10.93	20230314	4960	-30.44	20220804	3105	11.11	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16638	N	N
25	20230628	090418	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3460	10	2	0.29	2811085	811	0.67	3485	3485	3450	4485	2415	3450	3466.20	1.83	0	-208	3526	3487	3451	3412	3376	3470	3395	540	1035	500	2480	5	1	107916306	3734	12.36	0.54	12	0.00	280.00	6369.00	4960	20220804	-30.24	3105	20220930	11.43	3855	-10.25	20230613	3110	11.25	20230314	4960	-30.24	20220804	3105	11.43	20220930	0.96	Y	038500	500	539 억	1978167	N	N	16638	N	N
26	20230627	160419	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3450	-10	5	-0.29	414312570	120554	80.85	3455	3490	3415	4495	2425	3460	3436.71	1.81	0	19303	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3723	12.32	0.54	12	0.11	280.00	6369.00	4960	20220804	-30.44	3105	20220930	11.11	3855	-10.51	20230613	3110	10.93	20230314	4960	-30.44	20220804	3105	11.11	20220930	0.95	Y	038500	500	539 억	1953684	N	N	16638	N	N
27	20230627	150422	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3455	-5	5	-0.14	385675695	112230	75.27	3455	3490	3415	4495	2425	3460	3436.48	1.81	0	18478	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3729	12.34	0.54	12	0.10	280.00	6369.00	4960	20220804	-30.34	3105	20220930	11.27	3855	-10.38	20230613	3110	11.09	20230314	4960	-30.34	20220804	3105	11.27	20220930	0.95	Y	038500	500	539 억	1953684	N	N	7657	N	N
28	20230627	140425	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3440	-20	5	-0.58	343100135	99857	66.97	3455	3490	3415	4495	2425	3460	3435.91	1.81	0	20895	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3712	12.29	0.54	12	0.09	280.00	6369.00	4960	20220804	-30.65	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4960	-30.65	20220804	3105	10.79	20220930	0.95	Y	038500	500	539 억	1953684	N	N	7657	N	N
29	20230627	130424	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3445	-15	5	-0.43	306879890	89332	59.91	3455	3490	3415	4495	2425	3460	3435.27	1.81	0	18890	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3718	12.30	0.54	12	0.08	280.00	6369.00	4960	20220804	-30.54	3105	20220930	10.95	3855	-10.64	20230613	3110	10.77	20230314	4960	-30.54	20220804	3105	10.95	20220930	0.95	Y	038500	500	539 억	1953684	N	N	7657	N	N
30	20230627	120426	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3435	-25	5	-0.72	274479875	79919	53.60	3455	3490	3415	4495	2425	3460	3434.48	1.81	0	17707	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3707	12.27	0.54	12	0.07	280.00	6369.00	4960	20220804	-30.75	3105	20220930	10.63	3855	-10.89	20230613	3110	10.45	20230314	4960	-30.75	20220804	3105	10.63	20220930	0.95	Y	038500	500	539 억	1953684	N	N	7657	N	N
31	20230627	110426	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3435	-25	5	-0.72	192029600	55853	37.46	3455	3490	3415	4495	2425	3460	3438.13	1.81	0	9882	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3707	12.27	0.54	12	0.05	280.00	6369.00	4960	20220804	-30.75	3105	20220930	10.63	3855	-10.89	20230613	3110	10.45	20230314	4960	-30.75	20220804	3105	10.63	20220930	0.95	Y	038500	500	539 억	1953684	N	N	7657	N	N
32	20230627	100416	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3465	5	2	0.14	83685915	24236	16.25	3455	3490	3435	4495	2425	3460	3452.96	1.81	0	1129	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3739	12.38	0.54	12	0.02	280.00	6369.00	4960	20220804	-30.14	3105	20220930	11.59	3855	-10.12	20230613	3110	11.41	20230314	4960	-30.14	20220804	3105	11.59	20220930	0.95	Y	038500	500	539 억	1953684	N	N	7657	N	N
33	20230627	090419	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3465	5	2	0.14	9624130	2784	1.87	3455	3490	3450	4495	2425	3460	3456.94	1.81	0	-696	3560	3510	3455	3405	3350	3535	3430	540	1035	500	2490	5	1	107916306	3739	12.38	0.54	12	0.00	280.00	6369.00	4960	20220804	-30.14	3105	20220930	11.59	3855	-10.12	20230613	3110	11.41	20230314	4960	-30.14	20220804	3105	11.59	20220930	0.95	Y	038500	500	539 억	1953684	N	N	7657	N	N
34	20230626	160418	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3460	20	2	0.58	513958795	148900	104.60	3425	3505	3400	4470	2410	3440	3451.70	1.80	0	16353	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3734	12.36	0.54	12	0.14	280.00	6369.00	4960	20220804	-30.24	3105	20220930	11.43	3855	-10.25	20230613	3110	11.25	20230314	4960	-30.24	20220804	3105	11.43	20220930	0.94	Y	038500	500	539 억	1943415	N	N	7657	N	N
35	20230626	150421	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3460	20	2	0.58	466657930	135237	95.00	3425	3505	3400	4470	2410	3440	3450.67	1.80	0	14172	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3734	12.36	0.54	12	0.13	280.00	6369.00	4960	20220804	-30.24	3105	20220930	11.43	3855	-10.25	20230613	3110	11.25	20230314	4960	-30.24	20220804	3105	11.43	20220930	0.94	Y	038500	500	539 억	1943415	N	N	27562	N	N
36	20230626	140420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3460	20	2	0.58	413297660	119840	84.18	3425	3505	3400	4470	2410	3440	3448.75	1.80	0	11246	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3734	12.36	0.54	12	0.11	280.00	6369.00	4960	20220804	-30.24	3105	20220930	11.43	3855	-10.25	20230613	3110	11.25	20230314	4960	-30.24	20220804	3105	11.43	20220930	0.94	Y	038500	500	539 억	1943415	N	N	27562	N	N
37	20230626	130420	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3465	25	2	0.73	384698900	111589	78.39	3425	3505	3400	4470	2410	3440	3447.46	1.80	0	9034	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3739	12.38	0.54	12	0.10	280.00	6369.00	4960	20220804	-30.14	3105	20220930	11.59	3855	-10.12	20230613	3110	11.41	20230314	4960	-30.14	20220804	3105	11.59	20220930	0.94	Y	038500	500	539 억	1943415	N	N	27562	N	N
38	20230626	120416	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3485	45	2	1.31	360786950	104706	73.55	3425	3505	3400	4470	2410	3440	3445.71	1.80	0	11714	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3761	12.45	0.55	12	0.10	280.00	6369.00	4960	20220804	-29.74	3105	20220930	12.24	3855	-9.60	20230613	3110	12.06	20230314	4960	-29.74	20220804	3105	12.24	20220930	0.94	Y	038500	500	539 억	1943415	N	N	27562	N	N
39	20230626	110416	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3480	40	2	1.16	321525990	93406	65.61	3425	3505	3400	4470	2410	3440	3442.24	1.80	0	6373	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3755	12.43	0.55	12	0.09	280.00	6369.00	4960	20220804	-29.84	3105	20220930	12.08	3855	-9.73	20230613	3110	11.90	20230314	4960	-29.84	20220804	3105	12.08	20220930	0.94	Y	038500	500	539 억	1943415	N	N	27562	N	N
40	20230626	100417	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3460	20	2	0.58	206147585	60182	42.28	3425	3500	3400	4470	2410	3440	3425.40	1.80	0	9168	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3734	12.36	0.54	12	0.06	280.00	6369.00	4960	20220804	-30.24	3105	20220930	11.43	3855	-10.25	20230613	3110	11.25	20230314	4960	-30.24	20220804	3105	11.43	20220930	0.94	Y	038500	500	539 억	1943415	N	N	27562	N	N
41	20230626	090418	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3435	-5	5	-0.15	59257485	17372	12.20	3425	3445	3400	4470	2410	3440	3411.09	1.80	0	1132	3536	3487	3456	3407	3376	3472	3392	540	1030	500	2470	5	1	107916306	3707	12.27	0.54	12	0.02	280.00	6369.00	4960	20220804	-30.75	3105	20220930	10.63	3855	-10.89	20230613	3110	10.45	20230314	4960	-30.75	20220804	3105	10.63	20220930	0.94	Y	038500	500	539 억	1943415	N	N	27562	N	N
42	20230623	162326	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3440	-55	5	-1.57	490401785	141956	49.76	3505	3505	3425	4540	2450	3495	3454.61	1.85	792	-60046	3598	3546	3493	3441	3388	3572	3467	540	1045	500	2510	5	1	107916306	3712	12.29	0.54	12	0.13	280.00	6369.00	4960	20220804	-30.65	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4960	-30.65	20220804	3105	10.79	20220930	0.92	Y	038500	500	539 억	1999657	N	N	27562	N	N
43	20230623	140334	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3430	-65	5	-1.86	427713420	123728	43.37	3505	3505	3425	4540	2450	3495	3456.88	1.85	792	-54058	3598	3546	3493	3441	3388	3572	3467	540	1045	500	2510	5	1	107916306	3702	12.25	0.54	12	0.11	280.00	6369.00	4960	20220804	-30.85	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4960	-30.85	20220804	3105	10.47	20220930	0.92	Y	038500	500	539 억	1999657	N	N	11606	N	N
44	20230622	160932	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3495	15	2	0.43	992344195	285171	152.12	3475	3545	3440	4520	2440	3480	3479.82	1.79	0	74791	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3772	12.48	0.55	12	0.26	280.00	6369.00	4960	20220804	-29.54	3105	20220930	12.56	3855	-9.34	20230613	3110	12.38	20230314	4960	-29.54	20220804	3105	12.56	20220930	0.95	Y	038500	500	539 억	1930333	N	N	11606	N	N
45	20230622	150721	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3470	-10	5	-0.29	904386605	259826	138.60	3475	3545	3440	4520	2440	3480	3480.74	1.79	0	65723	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3745	12.39	0.54	12	0.24	280.00	6369.00	4960	20220804	-30.04	3105	20220930	11.76	3855	-9.99	20230613	3110	11.58	20230314	4960	-30.04	20220804	3105	11.76	20220930	0.95	Y	038500	500	539 억	1930333	N	N	40547	N	N
46	20230622	140921	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3485	5	2	0.14	571383975	163822	87.39	3475	3545	3440	4520	2440	3480	3487.83	1.79	0	26925	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3761	12.45	0.55	12	0.15	280.00	6369.00	4960	20220804	-29.74	3105	20220930	12.24	3855	-9.60	20230613	3110	12.06	20230314	4960	-29.74	20220804	3105	12.24	20220930	0.95	Y	038500	500	539 억	1930333	N	N	40547	N	N
47	20230622	130700	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3505	25	2	0.72	344573485	98803	52.70	3475	3515	3440	4520	2440	3480	3487.48	1.79	0	12595	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3782	12.52	0.55	12	0.09	280.00	6369.00	4960	20220804	-29.33	3105	20220930	12.88	3855	-9.08	20230613	3110	12.70	20230314	4960	-29.33	20220804	3105	12.88	20220930	0.95	Y	038500	500	539 억	1930333	N	N	40547	N	N
48	20230622	120832	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3510	30	2	0.86	285333335	81909	43.69	3475	3510	3440	4520	2440	3480	3483.54	1.79	0	9590	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3788	12.54	0.55	12	0.08	280.00	6369.00	4960	20220804	-29.23	3105	20220930	13.04	3855	-8.95	20230613	3110	12.86	20230314	4960	-29.23	20220804	3105	13.04	20220930	0.95	Y	038500	500	539 억	1930333	N	N	40547	N	N
49	20230622	110140	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3485	5	2	0.14	185403035	53316	28.44	3475	3510	3440	4520	2440	3480	3477.44	1.79	0	-4206	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3761	12.45	0.55	12	0.05	280.00	6369.00	4960	20220804	-29.74	3105	20220930	12.24	3855	-9.60	20230613	3110	12.06	20230314	4960	-29.74	20220804	3105	12.24	20220930	0.95	Y	038500	500	539 억	1930333	N	N	40547	N	N
50	20230622	100644	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3495	15	2	0.43	114243035	32890	17.54	3475	3510	3440	4520	2440	3480	3473.49	1.79	0	-3175	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3772	12.48	0.55	12	0.03	280.00	6369.00	4960	20220804	-29.54	3105	20220930	12.56	3855	-9.34	20230613	3110	12.38	20230314	4960	-29.54	20220804	3105	12.56	20220930	0.95	Y	038500	500	539 억	1930333	N	N	40547	N	N
51	20230622	090200	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3465	-15	5	-0.43	12069560	3478	1.86	3475	3485	3465	4520	2440	3480	3470.26	1.79	0	-2151	3580	3530	3500	3450	3420	3515	3435	540	1040	500	2500	5	1	107916306	3739	12.38	0.54	12	0.00	280.00	6369.00	4960	20220804	-30.14	3105	20220930	11.59	3855	-10.12	20230613	3110	11.41	20230314	4960	-30.14	20220804	3105	11.59	20220930	0.95	Y	038500	500	539 억	1930333	N	N	40547	N	N
52	20230621	160527	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3480	-25	5	-0.71	654919550	187030	46.63	3505	3550	3470	4555	2455	3505	3501.74	1.84	990	-66759	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3755	12.43	0.55	12	0.17	280.00	6369.00	4960	20220804	-29.84	3105	20220930	12.08	3855	-9.73	20230613	3110	11.90	20230314	4960	-29.84	20220804	3105	12.08	20220930	0.94	Y	038500	500	539 억	1990454	N	N	40547	N	N
53	20230621	150923	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3485	-20	5	-0.57	611028135	174429	43.48	3505	3550	3470	4555	2455	3505	3503.02	1.84	990	-64331	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3761	12.45	0.55	12	0.16	280.00	6369.00	4960	20220804	-29.74	3105	20220930	12.24	3855	-9.60	20230613	3110	12.06	20230314	4960	-29.74	20220804	3105	12.24	20220930	0.94	Y	038500	500	539 억	1990454	N	N	37415	N	N
54	20230621	141022	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3505	0	3	0.00	506093055	144402	36.00	3505	3550	3470	4555	2455	3505	3504.75	1.84	990	-55082	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3782	12.52	0.55	12	0.13	280.00	6369.00	4960	20220804	-29.33	3105	20220930	12.88	3855	-9.08	20230613	3110	12.70	20230314	4960	-29.33	20220804	3105	12.88	20220930	0.94	Y	038500	500	539 억	1990454	N	N	37415	N	N
55	20230621	130734	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3495	-10	5	-0.29	437606665	124815	31.12	3505	3550	3470	4555	2455	3505	3506.04	1.84	990	-44887	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3772	12.48	0.55	12	0.12	280.00	6369.00	4960	20220804	-29.54	3105	20220930	12.56	3855	-9.34	20230613	3110	12.38	20230314	4960	-29.54	20220804	3105	12.56	20220930	0.94	Y	038500	500	539 억	1990454	N	N	37415	N	N
56	20230621	120113	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3500	-5	5	-0.14	376080290	107194	26.72	3505	3550	3470	4555	2455	3505	3508.41	1.84	990	-37765	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3777	12.50	0.55	12	0.10	280.00	6369.00	4960	20220804	-29.44	3105	20220930	12.72	3855	-9.21	20230613	3110	12.54	20230314	4960	-29.44	20220804	3105	12.72	20220930	0.94	Y	038500	500	539 억	1990454	N	N	37415	N	N
57	20230621	110235	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3505	0	3	0.00	324442955	92448	23.05	3505	3550	3470	4555	2455	3505	3509.46	1.84	990	-29925	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3782	12.52	0.55	12	0.09	280.00	6369.00	4960	20220804	-29.33	3105	20220930	12.88	3855	-9.08	20230613	3110	12.70	20230314	4960	-29.33	20220804	3105	12.88	20220930	0.94	Y	038500	500	539 억	1990454	N	N	37415	N	N
58	20230621	100610	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3510	5	2	0.14	172585475	48968	12.21	3505	3550	3505	4555	2455	3505	3524.45	1.84	990	-3693	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3788	12.54	0.55	12	0.05	280.00	6369.00	4960	20220804	-29.23	3105	20220930	13.04	3855	-8.95	20230613	3110	12.86	20230314	4960	-29.23	20220804	3105	13.04	20220930	0.94	Y	038500	500	539 억	1990454	N	N	37415	N	N
59	20230621	090108	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3505	0	3	0.00	11139465	3178	0.79	3505	3510	3505	4555	2455	3505	3505.18	1.84	990	128	3671	3587	3526	3442	3381	3630	3485	540	1050	500	2520	5	1	107916306	3782	12.52	0.55	12	0.00	280.00	6369.00	4960	20220804	-29.33	3105	20220930	12.88	3855	-9.08	20230613	3110	12.70	20230314	4960	-29.33	20220804	3105	12.88	20220930	0.94	Y	038500	500	539 억	1990454	N	N	37415	N	N
60	20230620	160300	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3505	20	2	0.57	1417468700	399803	220.35	3465	3610	3465	4530	2440	3485	3545.42	1.80	1584	36217	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3782	12.52	0.55	12	0.37	280.00	6369.00	4960	20220804	-29.33	3105	20220930	12.88	3855	-9.08	20230613	3110	12.70	20230314	4960	-29.33	20220804	3105	12.88	20220930	0.94	Y	038500	500	539 억	1938870	N	N	37415	N	N
61	20230620	150946	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3510	25	2	0.72	1354450260	381882	210.47	3465	3610	3465	4530	2440	3485	3546.78	1.80	1584	35786	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3788	12.54	0.55	12	0.35	280.00	6369.00	4960	20220804	-29.23	3105	20220930	13.04	3855	-8.95	20230613	3110	12.86	20230314	4960	-29.23	20220804	3105	13.04	20220930	0.94	Y	038500	500	539 억	1938870	N	N	41538	N	N
62	20230620	140951	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3520	35	2	1.00	1219183000	343344	189.23	3465	3610	3465	4530	2440	3485	3550.91	1.80	1584	34851	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3799	12.57	0.55	12	0.32	280.00	6369.00	4960	20220804	-29.03	3105	20220930	13.37	3855	-8.69	20230613	3110	13.18	20230314	4960	-29.03	20220804	3105	13.37	20220930	0.94	Y	038500	500	539 억	1938870	N	N	41538	N	N
63	20230620	130513	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3535	50	2	1.43	1157962410	326009	179.68	3465	3610	3465	4530	2440	3485	3551.93	1.80	1584	37779	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3815	12.62	0.56	12	0.30	280.00	6369.00	4960	20220804	-28.73	3105	20220930	13.85	3855	-8.30	20230613	3110	13.67	20230314	4960	-28.73	20220804	3105	13.85	20220930	0.94	Y	038500	500	539 억	1938870	N	N	41538	N	N
64	20230620	120156	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3525	40	2	1.15	1083406080	304878	168.03	3465	3610	3465	4530	2440	3485	3553.57	1.80	1584	42833	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3804	12.59	0.55	12	0.28	280.00	6369.00	4960	20220804	-28.93	3105	20220930	13.53	3855	-8.56	20230613	3110	13.34	20230314	4960	-28.93	20220804	3105	13.53	20220930	0.94	Y	038500	500	539 억	1938870	N	N	41538	N	N
65	20230620	110247	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3520	35	2	1.00	1007440660	283279	156.13	3465	3610	3465	4530	2440	3485	3556.35	1.80	1584	45331	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3799	12.57	0.55	12	0.26	280.00	6369.00	4960	20220804	-29.03	3105	20220930	13.37	3855	-8.69	20230613	3110	13.18	20230314	4960	-29.03	20220804	3105	13.37	20220930	0.94	Y	038500	500	539 억	1938870	N	N	41538	N	N
66	20230620	100617	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3535	50	2	1.43	893290305	250925	138.30	3465	3610	3465	4530	2440	3485	3559.99	1.80	1584	41610	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3815	12.62	0.56	12	0.23	280.00	6369.00	4960	20220804	-28.73	3105	20220930	13.85	3855	-8.30	20230613	3110	13.67	20230314	4960	-28.73	20220804	3105	13.85	20220930	0.94	Y	038500	500	539 억	1938870	N	N	41538	N	N
67	20230620	090909	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3555	70	2	2.01	288867560	81521	44.93	3465	3580	3465	4530	2440	3485	3543.47	1.80	1584	23573	3575	3530	3460	3415	3345	3552	3437	540	1045	500	2500	5	1	107916306	3836	12.70	0.56	12	0.08	280.00	6369.00	4960	20220804	-28.33	3105	20220930	14.49	3855	-7.78	20230613	3110	14.31	20230314	4960	-28.33	20220804	3105	14.49	20220930	0.94	Y	038500	500	539 억	1938870	N	N	41538	N	N
68	20230619	160301	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3485	85	2	2.50	622389795	180818	82.47	3405	3505	3390	4420	2380	3400	3442.06	1.81	990	-34808	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3761	12.45	0.55	12	0.17	280.00	6369.00	4960	20220804	-29.74	3105	20220930	12.24	3855	-9.60	20230613	3110	12.06	20230314	4960	-29.74	20220804	3105	12.24	20220930	0.91	Y	038500	500	539 억	1949236	N	N	41538	N	N
69	20230619	150232	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3480	80	2	2.35	575419570	167368	76.34	3405	3480	3390	4420	2380	3400	3438.06	1.81	990	-32374	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3755	12.43	0.55	12	0.16	280.00	6369.00	4960	20220804	-29.84	3105	20220930	12.08	3855	-9.73	20230613	3110	11.90	20230314	4960	-29.84	20220804	3105	12.08	20220930	0.91	Y	038500	500	539 억	1949236	N	N	24783	N	N
70	20230619	140523	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3455	55	2	1.62	487958200	142122	64.82	3405	3480	3390	4420	2380	3400	3433.38	1.81	990	-33290	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3729	12.34	0.54	12	0.13	280.00	6369.00	4960	20220804	-30.34	3105	20220930	11.27	3855	-10.38	20230613	3110	11.09	20230314	4960	-30.34	20220804	3105	11.27	20220930	0.91	Y	038500	500	539 억	1949236	N	N	24783	N	N
71	20230619	130552	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3440	40	2	1.18	351380285	102651	46.82	3405	3460	3390	4420	2380	3400	3423.07	1.81	990	-24054	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3712	12.29	0.54	12	0.10	280.00	6369.00	4960	20220804	-30.65	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4960	-30.65	20220804	3105	10.79	20220930	0.91	Y	038500	500	539 억	1949236	N	N	24783	N	N
72	20230619	121024	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3450	50	2	1.47	309273135	90409	41.24	3405	3460	3390	4420	2380	3400	3420.83	1.81	990	-16404	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3723	12.32	0.54	12	0.08	280.00	6369.00	4960	20220804	-30.44	3105	20220930	11.11	3855	-10.51	20230613	3110	10.93	20230314	4960	-30.44	20220804	3105	11.11	20220930	0.91	Y	038500	500	539 억	1949236	N	N	24783	N	N
73	20230619	111034	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3440	40	2	1.18	237500800	69558	31.73	3405	3445	3390	4420	2380	3400	3414.44	1.81	990	-8885	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3712	12.29	0.54	12	0.06	280.00	6369.00	4960	20220804	-30.65	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4960	-30.65	20220804	3105	10.79	20220930	0.91	Y	038500	500	539 억	1949236	N	N	24783	N	N
74	20230619	100813	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3415	15	2	0.44	161230415	47301	21.57	3405	3440	3390	4420	2380	3400	3408.61	1.81	990	-3216	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3685	12.20	0.54	12	0.04	280.00	6369.00	4960	20220804	-31.15	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4960	-31.15	20220804	3105	9.98	20220930	0.91	Y	038500	500	539 억	1949236	N	N	24783	N	N
75	20230619	090433	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3400	0	3	0.00	33949390	9989	4.56	3405	3425	3390	4420	2380	3400	3398.67	1.81	990	-7399	3490	3445	3415	3370	3340	3430	3355	540	1020	500	2440	5	1	107916306	3669	12.14	0.53	12	0.01	280.00	6369.00	4960	20220804	-31.45	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4960	-31.45	20220804	3105	9.50	20220930	0.91	Y	038500	500	539 억	1949236	N	N	24783	N	N
76	20230616	160207	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3400	-10	5	-0.29	744081630	217954	68.57	3460	3460	3385	4430	2390	3410	3413.99	1.86	0	-64599	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3669	12.14	0.53	12	0.20	280.00	6369.00	4960	20220804	-31.45	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4960	-31.45	20220804	3105	9.50	20220930	0.90	Y	038500	500	539 억	2008625	N	N	24783	N	N
77	20230616	150203	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3400	-10	5	-0.29	645745920	188991	59.46	3460	3460	3385	4430	2390	3410	3416.81	1.86	0	-60216	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3669	12.14	0.53	12	0.18	280.00	6369.00	4960	20220804	-31.45	3105	20220930	9.50	3855	-11.80	20230613	3110	9.32	20230314	4960	-31.45	20220804	3105	9.50	20220930	0.90	Y	038500	500	539 억	2008625	N	N	79068	N	N
78	20230616	140552	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3395	-15	5	-0.44	494892225	144557	45.48	3460	3460	3390	4430	2390	3410	3423.51	1.86	0	-41850	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3664	12.12	0.53	12	0.13	280.00	6369.00	4960	20220804	-31.55	3105	20220930	9.34	3855	-11.93	20230613	3110	9.16	20230314	4960	-31.55	20220804	3105	9.34	20220930	0.90	Y	038500	500	539 억	2008625	N	N	79068	N	N
79	20230616	130727	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3410	0	3	0.00	315233455	91794	28.88	3460	3460	3410	4430	2390	3410	3434.14	1.86	0	-31148	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3680	12.18	0.54	12	0.09	280.00	6369.00	4960	20220804	-31.25	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4960	-31.25	20220804	3105	9.82	20220930	0.90	Y	038500	500	539 억	2008625	N	N	79068	N	N
80	20230616	120931	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3440	30	2	0.88	203211145	59088	18.59	3460	3460	3420	4430	2390	3410	3439.13	1.86	0	-15934	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3712	12.29	0.54	12	0.05	280.00	6369.00	4960	20220804	-30.65	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4960	-30.65	20220804	3105	10.79	20220930	0.90	Y	038500	500	539 억	2008625	N	N	79068	N	N
81	20230616	110551	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3440	30	2	0.88	175566320	51054	16.06	3460	3460	3420	4430	2390	3410	3438.84	1.86	0	-12227	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3712	12.29	0.54	12	0.05	280.00	6369.00	4960	20220804	-30.65	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4960	-30.65	20220804	3105	10.79	20220930	0.90	Y	038500	500	539 억	2008625	N	N	79068	N	N
82	20230616	101034	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3440	30	2	0.88	111155060	32326	10.17	3460	3460	3420	4430	2390	3410	3438.57	1.86	0	-1980	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3712	12.29	0.54	12	0.03	280.00	6369.00	4960	20220804	-30.65	3105	20220930	10.79	3855	-10.77	20230613	3110	10.61	20230314	4960	-30.65	20220804	3105	10.79	20220930	0.90	Y	038500	500	539 억	2008625	N	N	79068	N	N
83	20230616	090535	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3430	20	2	0.59	13285430	3855	1.21	3460	3460	3420	4430	2390	3410	3446.29	1.86	0	-918	3593	3501	3453	3361	3313	3477	3337	540	1020	500	2450	5	1	107916306	3702	12.25	0.54	12	0.00	280.00	6369.00	4960	20220804	-30.85	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4960	-30.85	20220804	3105	10.47	20220930	0.90	Y	038500	500	539 억	2008625	N	N	79068	N	N
84	20230615	150721	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3415	-90	5	-2.57	1036505830	301049	96.23	3545	3545	3405	4555	2455	3505	3442.98	1.96	0	-90657	3658	3581	3543	3466	3428	3562	3447	540	1050	500	2520	5	1	107916306	3685	12.20	0.54	12	0.28	280.00	6369.00	4960	20220804	-31.15	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4960	-31.15	20220804	3105	9.98	20220930	0.86	Y	038500	500	539 억	2117270	N	N	55118	N	N
85	20230615	140817	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3430	-75	5	-2.14	920214505	267020	85.35	3545	3545	3405	4555	2455	3505	3446.24	1.96	0	-90259	3658	3581	3543	3466	3428	3562	3447	540	1050	500	2520	5	1	107916306	3702	12.25	0.54	12	0.25	280.00	6369.00	4960	20220804	-30.85	3105	20220930	10.47	3855	-11.02	20230613	3110	10.29	20230314	4960	-30.85	20220804	3105	10.47	20220930	0.86	Y	038500	500	539 억	2117270	N	N	55118	N	N
86	20230615	130354	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3420	-85	5	-2.43	798274115	231447	73.98	3545	3545	3405	4555	2455	3505	3449.06	1.96	0	-61762	3658	3581	3543	3466	3428	3562	3447	540	1050	500	2520	5	1	107916306	3691	12.21	0.54	12	0.21	280.00	6369.00	4960	20220804	-31.05	3105	20220930	10.14	3855	-11.28	20230613	3110	9.97	20230314	4960	-31.05	20220804	3105	10.14	20220930	0.86	Y	038500	500	539 억	2117270	N	N	55118	N	N
87	20230615	120927	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3415	-90	5	-2.57	750154780	217360	69.48	3545	3545	3405	4555	2455	3505	3451.21	1.96	0	-53997	3658	3581	3543	3466	3428	3562	3447	540	1050	500	2520	5	1	107916306	3685	12.20	0.54	12	0.20	280.00	6369.00	4960	20220804	-31.15	3105	20220930	9.98	3855	-11.41	20230613	3110	9.81	20230314	4960	-31.15	20220804	3105	9.98	20220930	0.86	Y	038500	500	539 억	2117270	N	N	55118	N	N
88	20230615	111025	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3410	-95	5	-2.71	545269905	157359	50.30	3545	3545	3405	4555	2455	3505	3465.13	1.96	0	-44688	3658	3581	3543	3466	3428	3562	3447	540	1050	500	2520	5	1	107916306	3680	12.18	0.54	12	0.15	280.00	6369.00	4960	20220804	-31.25	3105	20220930	9.82	3855	-11.54	20230613	3110	9.65	20230314	4960	-31.25	20220804	3105	9.82	20220930	0.86	Y	038500	500	539 억	2117270	N	N	55118	N	N
89	20230611	184556	55	50.00	KSQ150	비금속	N	N	N	Y	50	N	3750	10	2	0.27	730591500	195962	97.48	3740	3755	3705	4860	2620	3740	3727.88	2.13	8954	28720	3826	3782	3736	3692	3646	3760	3670	540	1120	500	2690	5	1	107916306	4047	13.39	0.59	12	0.18	280.00	6369.00	4960	20220804	-24.40	3105	20220930	20.77	3830	-2.09	20230413	3110	20.58	20230314	4960	-24.40	20220804	3105	20.77	20220930	0.83	Y	038500	500	539 억	2303450	N	N	18575	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History