KissMeData/049070/price/prices-20230601.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

42 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	160452	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33900	350	2	1.04	7813465200	233188	144.04	33550	34400	32650	43600	23500	33550	33507.08	7.07	0	17688	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5831	5.81	0.91	12	1.36	5836.00	37290.00	44750	20230405	-24.25	24650	20220704	37.53	44750	-24.25	20230405	26800	26.49	20230227	44750	-24.25	20230405	24650	37.53	20220704	5.61	Y	049070	500	86 억	1215915	N	N	8874	N	N
3	20230630	150455	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34200	650	2	1.94	7134148000	213275	131.74	33550	34400	32650	43600	23500	33550	33450.47	7.07	0	15113	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5882	5.86	0.92	12	1.24	5836.00	37290.00	44750	20230405	-23.58	24650	20220704	38.74	44750	-23.58	20230405	26800	27.61	20230227	44750	-23.58	20230405	24650	38.74	20220704	5.61	Y	049070	500	86 억	1215915	N	N	17218	N	N
4	20230630	140453	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33600	50	2	0.15	5244456500	157739	97.43	33550	33900	32650	43600	23500	33550	33247.68	7.07	0	24985	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5779	5.76	0.90	12	0.92	5836.00	37290.00	44750	20230405	-24.92	24650	20220704	36.31	44750	-24.92	20230405	26800	25.37	20230227	44750	-24.92	20230405	24650	36.31	20220704	5.61	Y	049070	500	86 억	1215915	N	N	17218	N	N
5	20230630	130454	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33350	-200	5	-0.60	4697902800	141421	87.35	33550	33900	32650	43600	23500	33550	33219.27	7.07	0	24451	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5736	5.71	0.89	12	0.82	5836.00	37290.00	44750	20230405	-25.47	24650	20220704	35.29	44750	-25.47	20230405	26800	24.44	20230227	44750	-25.47	20230405	24650	35.29	20220704	5.61	Y	049070	500	86 억	1215915	N	N	17218	N	N
6	20230630	120452	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33250	-300	5	-0.89	3836899700	115515	71.35	33550	33900	32650	43600	23500	33550	33215.60	7.07	0	15676	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5719	5.70	0.89	12	0.67	5836.00	37290.00	44750	20230405	-25.70	24650	20220704	34.89	44750	-25.70	20230405	26800	24.07	20230227	44750	-25.70	20230405	24650	34.89	20220704	5.61	Y	049070	500	86 억	1215915	N	N	17218	N	N
7	20230630	110453	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33750	200	2	0.60	3212977300	96873	59.84	33550	33900	32650	43600	23500	33550	33166.90	7.07	0	13022	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5805	5.78	0.91	12	0.56	5836.00	37290.00	44750	20230405	-24.58	24650	20220704	36.92	44750	-24.58	20230405	26800	25.93	20230227	44750	-24.58	20230405	24650	36.92	20220704	5.61	Y	049070	500	86 억	1215915	N	N	17218	N	N
8	20230630	100454	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33350	-200	5	-0.60	2132767550	64683	39.95	33550	33650	32650	43600	23500	33550	32972.61	7.07	0	1439	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5736	5.71	0.89	12	0.38	5836.00	37290.00	44750	20230405	-25.47	24650	20220704	35.29	44750	-25.47	20230405	26800	24.44	20230227	44750	-25.47	20230405	24650	35.29	20220704	5.61	Y	049070	500	86 억	1215915	N	N	17218	N	N
9	20230630	090454	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33200	-350	5	-1.04	144142950	4324	2.67	33550	33550	33200	43600	23500	33550	33335.56	7.07	0	1341	35316	34432	33966	33082	32616	34200	32850	86	10050	500	25490	50	1	17200000	5710	5.69	0.89	12	0.03	5836.00	37290.00	44750	20230405	-25.81	24650	20220704	34.69	44750	-25.81	20230405	26800	23.88	20230227	44750	-25.81	20230405	24650	34.69	20220704	5.61	Y	049070	500	86 억	1215915	N	N	17218	N	N
10	20230629	160453	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33550	-650	5	-1.90	5416705950	159416	58.62	34100	34850	33500	44450	23950	34200	33981.08	7.32	0	2183	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5771	5.75	0.90	12	0.93	5836.00	37290.00	44750	20230405	-25.03	24650	20220704	36.11	44750	-25.03	20230405	26800	25.19	20230227	44750	-25.03	20230405	24650	36.11	20220704	5.37	Y	049070	500	86 억	1258554	N	N	17218	N	N
11	20230629	150451	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33650	-550	5	-1.61	4507794100	132348	48.67	34100	34850	33600	44450	23950	34200	34060.16	7.32	0	-3020	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5788	5.77	0.90	12	0.77	5836.00	37290.00	44750	20230405	-24.80	24650	20220704	36.51	44750	-24.80	20230405	26800	25.56	20230227	44750	-24.80	20230405	24650	36.51	20220704	5.37	Y	049070	500	86 억	1258554	N	N	21167	N	N
12	20230629	140450	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33850	-350	5	-1.02	3341974350	97802	35.97	34100	34850	33850	44450	23950	34200	34170.82	7.32	0	-9814	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5822	5.80	0.91	12	0.57	5836.00	37290.00	44750	20230405	-24.36	24650	20220704	37.32	44750	-24.36	20230405	26800	26.31	20230227	44750	-24.36	20230405	24650	37.32	20220704	5.37	Y	049070	500	86 억	1258554	N	N	21167	N	N
13	20230629	130450	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34050	-150	5	-0.44	2933939350	85783	31.55	34100	34850	33900	44450	23950	34200	34201.87	7.32	0	-8588	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5857	5.83	0.91	12	0.50	5836.00	37290.00	44750	20230405	-23.91	24650	20220704	38.13	44750	-23.91	20230405	26800	27.05	20230227	44750	-23.91	20230405	24650	38.13	20220704	5.37	Y	049070	500	86 억	1258554	N	N	21167	N	N
14	20230629	120452	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34000	-200	5	-0.58	2626499950	76738	28.22	34100	34850	33900	44450	23950	34200	34226.85	7.32	0	-6743	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5848	5.83	0.91	12	0.45	5836.00	37290.00	44750	20230405	-24.02	24650	20220704	37.93	44750	-24.02	20230405	26800	26.87	20230227	44750	-24.02	20230405	24650	37.93	20220704	5.37	Y	049070	500	86 억	1258554	N	N	21167	N	N
15	20230629	110451	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34150	-50	5	-0.15	1731873050	50420	18.54	34100	34850	34000	44450	23950	34200	34348.93	7.32	0	-5839	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5874	5.85	0.92	12	0.29	5836.00	37290.00	44750	20230405	-23.69	24650	20220704	38.54	44750	-23.69	20230405	26800	27.43	20230227	44750	-23.69	20230405	24650	38.54	20220704	5.37	Y	049070	500	86 억	1258554	N	N	21167	N	N
16	20230629	100452	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34300	100	2	0.29	1160811800	33716	12.40	34100	34850	34000	44450	23950	34200	34429.11	7.32	0	-2949	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5900	5.88	0.92	12	0.20	5836.00	37290.00	44750	20230405	-23.35	24650	20220704	39.15	44750	-23.35	20230405	26800	27.99	20230227	44750	-23.35	20230405	24650	39.15	20220704	5.37	Y	049070	500	86 억	1258554	N	N	21167	N	N
17	20230629	090449	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34100	-100	5	-0.29	143334150	4197	1.54	34100	34300	34000	44450	23950	34200	34151.56	7.32	0	-445	35500	34850	34350	33700	33200	34600	33450	86	10250	500	25990	50	1	17200000	5865	5.84	0.91	12	0.02	5836.00	37290.00	44750	20230405	-23.80	24650	20220704	38.34	44750	-23.80	20230405	26800	27.24	20230227	44750	-23.80	20230405	24650	38.34	20220704	5.37	Y	049070	500	86 억	1258554	N	N	21167	N	N
18	20230628	160447	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34200	-550	5	-1.58	9251636150	269712	40.61	34800	35000	33850	45150	24350	34750	34301.64	7.34	0	-19016	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5882	5.86	0.92	12	1.57	5836.00	37290.00	44750	20230405	-23.58	24650	20220704	38.74	44750	-23.58	20230405	26800	27.61	20230227	44750	-23.58	20230405	24650	38.74	20220704	5.36	Y	049070	500	86 억	1262849	N	N	21167	N	N
19	20230628	150449	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34550	-200	5	-0.58	8617302600	251242	37.83	34800	35000	33850	45150	24350	34750	34298.29	7.34	0	-22540	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5943	5.92	0.93	12	1.46	5836.00	37290.00	44750	20230405	-22.79	24650	20220704	40.16	44750	-22.79	20230405	26800	28.92	20230227	44750	-22.79	20230405	24650	40.16	20220704	5.36	Y	049070	500	86 억	1262849	N	N	30611	N	N
20	20230628	140447	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34300	-450	5	-1.29	6779040000	197782	29.78	34800	35000	33850	45150	24350	34750	34274.61	7.34	0	-17551	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5900	5.88	0.92	12	1.15	5836.00	37290.00	44750	20230405	-23.35	24650	20220704	39.15	44750	-23.35	20230405	26800	27.99	20230227	44750	-23.35	20230405	24650	39.15	20220704	5.36	Y	049070	500	86 억	1262849	N	N	30611	N	N
21	20230628	130448	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34600	-150	5	-0.43	6057269850	176715	26.61	34800	35000	33850	45150	24350	34750	34276.28	7.34	0	-20956	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5951	5.93	0.93	12	1.03	5836.00	37290.00	44750	20230405	-22.68	24650	20220704	40.37	44750	-22.68	20230405	26800	29.10	20230227	44750	-22.68	20230405	24650	40.37	20220704	5.36	Y	049070	500	86 억	1262849	N	N	30611	N	N
22	20230628	120426	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34650	-100	5	-0.29	5328911550	155679	23.44	34800	35000	33850	45150	24350	34750	34229.15	7.34	0	-20339	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5960	5.94	0.93	12	0.91	5836.00	37290.00	44750	20230405	-22.57	24650	20220704	40.57	44750	-22.57	20230405	26800	29.29	20230227	44750	-22.57	20230405	24650	40.57	20220704	5.36	Y	049070	500	86 억	1262849	N	N	30611	N	N
23	20230628	110452	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34050	-700	5	-2.01	4056007500	118769	17.88	34800	34900	33850	45150	24350	34750	34148.92	7.34	0	-22287	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5857	5.83	0.91	12	0.69	5836.00	37290.00	44750	20230405	-23.91	24650	20220704	38.13	44750	-23.91	20230405	26800	27.05	20230227	44750	-23.91	20230405	24650	38.13	20220704	5.36	Y	049070	500	86 억	1262849	N	N	30611	N	N
24	20230628	100451	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34050	-700	5	-2.01	2892593750	84536	12.73	34800	34900	33900	45150	24350	34750	34215.46	7.34	0	-19152	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5857	5.83	0.91	12	0.49	5836.00	37290.00	44750	20230405	-23.91	24650	20220704	38.13	44750	-23.91	20230405	26800	27.05	20230227	44750	-23.91	20230405	24650	38.13	20220704	5.36	Y	049070	500	86 억	1262849	N	N	30611	N	N
25	20230628	090449	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34300	-450	5	-1.29	738700700	21398	3.22	34800	34900	34250	45150	24350	34750	34518.81	7.34	0	-1819	36750	35750	34800	33800	32850	36250	34300	86	10400	500	26410	50	1	17200000	5900	5.88	0.92	12	0.12	5836.00	37290.00	44750	20230405	-23.35	24650	20220704	39.15	44750	-23.35	20230405	26800	27.99	20230227	44750	-23.35	20230405	24650	39.15	20220704	5.36	Y	049070	500	86 억	1262849	N	N	30611	N	N
26	20230627	160450	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34750	800	2	2.36	23015134950	659386	421.33	33850	35800	33850	44100	23800	33950	34904.49	8.16	0	-112285	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	5977	5.95	0.93	12	3.83	5836.00	37290.00	44750	20230405	-22.35	24650	20220704	40.97	44750	-22.35	20230405	26800	29.66	20230227	44750	-22.35	20230405	24650	40.97	20220704	5.37	Y	049070	500	86 억	1403195	N	N	30611	N	N
27	20230627	150453	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34950	1000	2	2.95	21070075550	603386	385.55	33850	35800	33850	44100	23800	33950	34919.80	8.16	0	-106240	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	6011	5.99	0.94	12	3.51	5836.00	37290.00	44750	20230405	-21.90	24650	20220704	41.78	44750	-21.90	20230405	26800	30.41	20230227	44750	-21.90	20230405	24650	41.78	20220704	5.37	Y	049070	500	86 억	1403195	N	N	14640	N	N
28	20230627	140457	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33950	0	3	0.00	6049250150	175253	111.98	33850	35400	33850	44100	23800	33950	34517.39	8.16	0	-36535	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	5839	5.82	0.91	12	1.02	5836.00	37290.00	44750	20230405	-24.13	24650	20220704	37.73	44750	-24.13	20230405	26800	26.68	20230227	44750	-24.13	20230405	24650	37.73	20220704	5.37	Y	049070	500	86 억	1403195	N	N	14640	N	N
29	20230627	130456	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34100	150	2	0.44	5681546750	164449	105.08	33850	35400	33850	44100	23800	33950	34549.16	8.16	0	-33587	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	5865	5.84	0.91	12	0.96	5836.00	37290.00	44750	20230405	-23.80	24650	20220704	38.34	44750	-23.80	20230405	26800	27.24	20230227	44750	-23.80	20230405	24650	38.34	20220704	5.37	Y	049070	500	86 억	1403195	N	N	14640	N	N
30	20230627	120458	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34000	50	2	0.15	5310480150	153530	98.10	33850	35400	33850	44100	23800	33950	34589.40	8.16	0	-31086	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	5848	5.83	0.91	12	0.89	5836.00	37290.00	44750	20230405	-24.02	24650	20220704	37.93	44750	-24.02	20230405	26800	26.87	20230227	44750	-24.02	20230405	24650	37.93	20220704	5.37	Y	049070	500	86 억	1403195	N	N	14640	N	N
31	20230627	110458	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34150	200	2	0.59	4876729350	140789	89.96	33850	35400	33850	44100	23800	33950	34638.80	8.16	0	-22976	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	5874	5.85	0.92	12	0.82	5836.00	37290.00	44750	20230405	-23.69	24650	20220704	38.54	44750	-23.69	20230405	26800	27.43	20230227	44750	-23.69	20230405	24650	38.54	20220704	5.37	Y	049070	500	86 억	1403195	N	N	14640	N	N
32	20230627	100447	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34250	300	2	0.88	4175593800	120219	76.82	33850	35400	33850	44100	23800	33950	34733.53	8.16	0	-9666	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	5891	5.87	0.92	12	0.70	5836.00	37290.00	44750	20230405	-23.46	24650	20220704	38.95	44750	-23.46	20230405	26800	27.80	20230227	44750	-23.46	20230405	24650	38.95	20220704	5.37	Y	049070	500	86 억	1403195	N	N	14640	N	N
33	20230627	090449	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34400	450	2	1.33	116532150	3417	2.18	33850	34400	33850	44100	23800	33950	34105.79	8.16	0	-1149	35316	34632	33816	33132	32316	34975	33475	86	10150	500	25800	50	1	17200000	5917	5.89	0.92	12	0.02	5836.00	37290.00	44750	20230405	-23.13	24650	20220704	39.55	44750	-23.13	20230405	26800	28.36	20230227	44750	-23.13	20230405	24650	39.55	20220704	5.37	Y	049070	500	86 억	1403195	N	N	14640	N	N
34	20230626	160449	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33950	100	2	0.30	5288650000	155985	107.32	33500	34500	33000	44000	23700	33850	33904.84	8.21	0	-11357	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5839	5.82	0.91	12	0.91	5836.00	37290.00	44750	20230405	-24.13	24650	20220704	37.73	44750	-24.13	20230405	26800	26.68	20230227	44750	-24.13	20230405	24650	37.73	20220704	5.41	Y	049070	500	86 억	1412904	N	N	14640	N	N
35	20230626	150451	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34150	300	2	0.89	5030468350	148399	102.10	33500	34500	33000	44000	23700	33850	33898.26	8.21	0	-10184	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5874	5.85	0.92	12	0.86	5836.00	37290.00	44750	20230405	-23.69	24650	20220704	38.54	44750	-23.69	20230405	26800	27.43	20230227	44750	-23.69	20230405	24650	38.54	20220704	5.41	Y	049070	500	86 억	1412904	N	N	22575	N	N
36	20230626	140451	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34250	400	2	1.18	4287889050	126624	87.12	33500	34500	33000	44000	23700	33850	33863.16	8.21	0	-542	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5891	5.87	0.92	12	0.74	5836.00	37290.00	44750	20230405	-23.46	24650	20220704	38.95	44750	-23.46	20230405	26800	27.80	20230227	44750	-23.46	20230405	24650	38.95	20220704	5.41	Y	049070	500	86 억	1412904	N	N	22575	N	N
37	20230626	130450	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34200	350	2	1.03	3261220050	96732	66.55	33500	34300	33000	44000	23700	33850	33713.97	8.21	0	3256	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5882	5.86	0.92	12	0.56	5836.00	37290.00	44750	20230405	-23.58	24650	20220704	38.74	44750	-23.58	20230405	26800	27.61	20230227	44750	-23.58	20230405	24650	38.74	20220704	5.41	Y	049070	500	86 억	1412904	N	N	22575	N	N
38	20230626	120447	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34050	200	2	0.59	2780404000	82617	56.84	33500	34300	33000	44000	23700	33850	33654.13	8.21	0	1841	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5857	5.83	0.91	12	0.48	5836.00	37290.00	44750	20230405	-23.91	24650	20220704	38.13	44750	-23.91	20230405	26800	27.05	20230227	44750	-23.91	20230405	24650	38.13	20220704	5.41	Y	049070	500	86 억	1412904	N	N	22575	N	N
39	20230626	110447	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33800	-50	5	-0.15	2401448000	71440	49.15	33500	34300	33000	44000	23700	33850	33614.88	8.21	0	1376	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5814	5.79	0.91	12	0.42	5836.00	37290.00	44750	20230405	-24.47	24650	20220704	37.12	44750	-24.47	20230405	26800	26.12	20230227	44750	-24.47	20230405	24650	37.12	20220704	5.41	Y	049070	500	86 억	1412904	N	N	22575	N	N
40	20230626	100448	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34100	250	2	0.74	1883798500	56138	38.62	33500	34300	33000	44000	23700	33850	33556.54	8.21	0	1996	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5865	5.84	0.91	12	0.33	5836.00	37290.00	44750	20230405	-23.80	24650	20220704	38.34	44750	-23.80	20230405	26800	27.24	20230227	44750	-23.80	20230405	24650	38.34	20220704	5.41	Y	049070	500	86 억	1412904	N	N	22575	N	N
41	20230626	090449	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33650	-200	5	-0.59	280417450	8373	5.76	33500	33850	33400	44000	23700	33850	33490.46	8.21	0	-2391	34616	34232	33766	33382	32916	34425	33575	86	10150	500	25720	50	1	17200000	5788	5.77	0.90	12	0.05	5836.00	37290.00	44750	20230405	-24.80	24650	20220704	36.51	44750	-24.80	20230405	26800	25.56	20230227	44750	-24.80	20230405	24650	36.51	20220704	5.41	Y	049070	500	86 억	1412904	N	N	22575	N	N
42	20230623	164032	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33850	400	2	1.20	4887223400	144802	118.19	33450	34150	33300	43450	23450	33450	33751.20	8.48	212	5166	34450	33950	33700	33200	32950	33825	33075	86	10000	500	25420	50	1	17200000	5822	5.80	0.91	12	0.84	5836.00	37290.00	44750	20230405	-24.36	24650	20220704	37.32	44750	-24.36	20230405	26800	26.31	20230227	44750	-24.36	20230405	24650	37.32	20220704	5.42	Y	049070	500	86 억	1458135	N	N	22495	N	N
43	20230623	140400	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33700	250	2	0.75	3888998000	115262	94.08	33450	34150	33300	43450	23450	33450	33740.99	8.48	212	10499	34450	33950	33700	33200	32950	33825	33075	86	10000	500	25420	50	1	17200000	5796	5.77	0.90	12	0.67	5836.00	37290.00	44750	20230405	-24.69	24650	20220704	36.71	44750	-24.69	20230405	26800	25.75	20230227	44750	-24.69	20230405	24650	36.71	20220704	5.42	Y	049070	500	86 억	1458135	N	N	7849	N	N
44	20230622	160652	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33450	-300	5	-0.89	4079035200	120920	46.35	33550	34200	33450	43850	23650	33750	33734.59	8.56	0	-12841	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5753	5.73	0.90	12	0.70	5836.00	37290.00	44750	20230405	-25.25	24650	20220704	35.70	44750	-25.25	20230405	26800	24.81	20230227	44750	-25.25	20230405	24650	35.70	20220704	5.41	Y	049070	500	86 억	1471604	N	N	7849	N	N
45	20230622	150155	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33700	-50	5	-0.15	3529957850	104553	40.07	33550	34200	33500	43850	23650	33750	33762.38	8.56	0	-10911	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5796	5.77	0.90	12	0.61	5836.00	37290.00	44750	20230405	-24.69	24650	20220704	36.71	44750	-24.69	20230405	26800	25.75	20230227	44750	-24.69	20230405	24650	36.71	20220704	5.41	Y	049070	500	86 억	1471604	N	N	23817	N	N
46	20230622	140924	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33700	-50	5	-0.15	2950450850	87321	33.47	33550	34200	33500	43850	23650	33750	33788.56	8.56	0	-6070	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5796	5.77	0.90	12	0.51	5836.00	37290.00	44750	20230405	-24.69	24650	20220704	36.71	44750	-24.69	20230405	26800	25.75	20230227	44750	-24.69	20230405	24650	36.71	20220704	5.41	Y	049070	500	86 억	1471604	N	N	23817	N	N
47	20230622	130408	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33800	50	2	0.15	2534245150	74983	28.74	33550	34200	33500	43850	23650	33750	33797.60	8.56	0	-3081	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5814	5.79	0.91	12	0.44	5836.00	37290.00	44750	20230405	-24.47	24650	20220704	37.12	44750	-24.47	20230405	26800	26.12	20230227	44750	-24.47	20230405	24650	37.12	20220704	5.41	Y	049070	500	86 억	1471604	N	N	23817	N	N
48	20230622	120910	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33800	50	2	0.15	2204565900	65238	25.00	33550	34200	33500	43850	23650	33750	33792.67	8.56	0	1336	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5814	5.79	0.91	12	0.38	5836.00	37290.00	44750	20230405	-24.47	24650	20220704	37.12	44750	-24.47	20230405	26800	26.12	20230227	44750	-24.47	20230405	24650	37.12	20220704	5.41	Y	049070	500	86 억	1471604	N	N	23817	N	N
49	20230622	110345	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33650	-100	5	-0.30	1773574600	52464	20.11	33550	34200	33500	43850	23650	33750	33805.56	8.56	0	1365	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5788	5.77	0.90	12	0.31	5836.00	37290.00	44750	20230405	-24.80	24650	20220704	36.51	44750	-24.80	20230405	26800	25.56	20230227	44750	-24.80	20230405	24650	36.51	20220704	5.41	Y	049070	500	86 억	1471604	N	N	23817	N	N
50	20230622	100404	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33850	100	2	0.30	948235250	27995	10.73	33550	34200	33500	43850	23650	33750	33871.60	8.56	0	807	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5822	5.80	0.91	12	0.16	5836.00	37290.00	44750	20230405	-24.36	24650	20220704	37.32	44750	-24.36	20230405	26800	26.31	20230227	44750	-24.36	20230405	24650	37.32	20220704	5.41	Y	049070	500	86 억	1471604	N	N	23817	N	N
51	20230622	090140	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33550	-200	5	-0.59	72719900	2167	0.83	33550	33600	33550	43850	23650	33750	33557.69	8.56	0	319	35783	34766	34183	33166	32583	34475	32875	86	10100	500	25650	50	1	17200000	5771	5.75	0.90	12	0.01	5836.00	37290.00	44750	20230405	-25.03	24650	20220704	36.11	44750	-25.03	20230405	26800	25.19	20230227	44750	-25.03	20230405	24650	36.11	20220704	5.41	Y	049070	500	86 억	1471604	N	N	23817	N	N
52	20230621	160746	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33750	-1500	5	-4.26	8878902650	260113	159.44	35100	35200	33600	45800	24700	35250	34134.99	8.60	265	-9058	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	5805	5.78	0.91	12	1.51	5836.00	37290.00	44750	20230405	-24.58	24650	20220704	36.92	44750	-24.58	20230405	26800	25.93	20230227	44750	-24.58	20230405	24650	36.92	20220704	5.54	Y	049070	500	86 억	1479959	N	N	23817	N	N
53	20230621	150353	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33900	-1350	5	-3.83	8157091800	238755	146.35	35100	35200	33600	45800	24700	35250	34164.21	8.60	265	-9156	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	5831	5.81	0.91	12	1.39	5836.00	37290.00	44750	20230405	-24.25	24650	20220704	37.53	44750	-24.25	20230405	26800	26.49	20230227	44750	-24.25	20230405	24650	37.53	20220704	5.54	Y	049070	500	86 억	1479959	N	N	25206	N	N
54	20230621	140200	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33950	-1300	5	-3.69	7069388150	206638	126.67	35100	35200	33600	45800	24700	35250	34210.47	8.60	265	-12510	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	5839	5.82	0.91	12	1.20	5836.00	37290.00	44750	20230405	-24.13	24650	20220704	37.73	44750	-24.13	20230405	26800	26.68	20230227	44750	-24.13	20230405	24650	37.73	20220704	5.54	Y	049070	500	86 억	1479959	N	N	25206	N	N
55	20230621	130310	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	33850	-1400	5	-3.97	6094020400	177858	109.02	35100	35200	33600	45800	24700	35250	34262.30	8.60	265	-13835	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	5822	5.80	0.91	12	1.03	5836.00	37290.00	44750	20230405	-24.36	24650	20220704	37.32	44750	-24.36	20230405	26800	26.31	20230227	44750	-24.36	20230405	24650	37.32	20220704	5.54	Y	049070	500	86 억	1479959	N	N	25206	N	N
56	20230621	120322	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34100	-1150	5	-3.26	5062224150	147441	90.38	35100	35200	33600	45800	24700	35250	34332.67	8.60	265	-19598	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	5865	5.84	0.91	12	0.86	5836.00	37290.00	44750	20230405	-23.80	24650	20220704	38.34	44750	-23.80	20230405	26800	27.24	20230227	44750	-23.80	20230405	24650	38.34	20220704	5.54	Y	049070	500	86 억	1479959	N	N	25206	N	N
57	20230621	110723	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34200	-1050	5	-2.98	4493235950	130768	80.16	35100	35200	33600	45800	24700	35250	34359.01	8.60	265	-19056	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	5882	5.86	0.92	12	0.76	5836.00	37290.00	44750	20230405	-23.58	24650	20220704	38.74	44750	-23.58	20230405	26800	27.61	20230227	44750	-23.58	20230405	24650	38.74	20220704	5.54	Y	049070	500	86 억	1479959	N	N	25206	N	N
58	20230621	100837	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34550	-700	5	-1.99	1706115200	49079	30.08	35100	35200	34550	45800	24700	35250	34760.66	8.60	265	-16785	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	5943	5.92	0.93	12	0.29	5836.00	37290.00	44750	20230405	-22.79	24650	20220704	40.16	44750	-22.79	20230405	26800	28.92	20230227	44750	-22.79	20230405	24650	40.16	20220704	5.54	Y	049070	500	86 억	1479959	N	N	25206	N	N
59	20230621	091035	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34950	-300	5	-0.85	335865650	9595	5.88	35100	35200	34750	45800	24700	35250	34999.06	8.60	265	-1793	36016	35632	35066	34682	34116	35825	34875	86	10550	500	26790	50	1	17200000	6011	5.99	0.94	12	0.06	5836.00	37290.00	44750	20230405	-21.90	24650	20220704	41.78	44750	-21.90	20230405	26800	30.41	20230227	44750	-21.90	20230405	24650	41.78	20220704	5.54	Y	049070	500	86 억	1479959	N	N	25206	N	N
60	20230620	160856	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35250	200	2	0.57	5663658200	162135	61.82	35000	35450	34500	45550	24550	35050	34930.90	8.76	424	-5770	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	6063	6.04	0.95	12	0.94	5836.00	37290.00	44750	20230405	-21.23	24650	20220704	43.00	44750	-21.23	20230405	26800	31.53	20230227	44750	-21.23	20230405	24650	43.00	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25206	N	N
61	20230620	150738	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35100	50	2	0.14	5247520200	150330	57.32	35000	35450	34500	45550	24550	35050	34906.27	8.76	424	-2169	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	6037	6.01	0.94	12	0.87	5836.00	37290.00	44750	20230405	-21.56	24650	20220704	42.39	44750	-21.56	20230405	26800	30.97	20230227	44750	-21.56	20230405	24650	42.39	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25753	N	N
62	20230620	140207	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34900	-150	5	-0.43	3680020400	105687	40.30	35000	35250	34500	45550	24550	35050	34819.08	8.76	424	-4094	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	6003	5.98	0.94	12	0.61	5836.00	37290.00	44750	20230405	-22.01	24650	20220704	41.58	44750	-22.01	20230405	26800	30.22	20230227	44750	-22.01	20230405	24650	41.58	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25753	N	N
63	20230620	131022	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34900	-150	5	-0.43	3191067650	91682	34.96	35000	35250	34500	45550	24550	35050	34804.71	8.76	424	-2453	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	6003	5.98	0.94	12	0.53	5836.00	37290.00	44750	20230405	-22.01	24650	20220704	41.58	44750	-22.01	20230405	26800	30.22	20230227	44750	-22.01	20230405	24650	41.58	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25753	N	N
64	20230620	120229	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34900	-150	5	-0.43	2840680800	81657	31.14	35000	35250	34500	45550	24550	35050	34786.62	8.76	424	-3452	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	6003	5.98	0.94	12	0.47	5836.00	37290.00	44750	20230405	-22.01	24650	20220704	41.58	44750	-22.01	20230405	26800	30.22	20230227	44750	-22.01	20230405	24650	41.58	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25753	N	N
65	20230620	110152	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34600	-450	5	-1.28	2505220950	71983	27.45	35000	35250	34500	45550	24550	35050	34801.51	8.76	424	-3620	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	5951	5.93	0.93	12	0.42	5836.00	37290.00	44750	20230405	-22.68	24650	20220704	40.37	44750	-22.68	20230405	26800	29.10	20230227	44750	-22.68	20230405	24650	40.37	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25753	N	N
66	20230620	100741	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35100	50	2	0.14	1856724750	53307	20.33	35000	35250	34500	45550	24550	35050	34829.06	8.76	424	80	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	6037	6.01	0.94	12	0.31	5836.00	37290.00	44750	20230405	-21.56	24650	20220704	42.39	44750	-21.56	20230405	26800	30.97	20230227	44750	-21.56	20230405	24650	42.39	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25753	N	N
67	20230620	090805	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34750	-300	5	-0.86	250555100	7177	2.74	35000	35200	34750	45550	24550	35050	34902.26	8.76	424	-443	37083	36066	35283	34266	33483	35675	33875	86	10500	500	26630	50	1	17200000	5977	5.95	0.93	12	0.04	5836.00	37290.00	44750	20230405	-22.35	24650	20220704	40.97	44750	-22.35	20230405	26800	29.66	20230227	44750	-22.35	20230405	24650	40.97	20220704	5.98	Y	049070	500	86 억	1507477	N	N	25753	N	N
68	20230619	161020	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35050	-450	5	-1.27	9237225950	261225	76.53	35800	36300	34500	46150	24850	35500	35361.41	8.86	265	-10397	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	6029	6.01	0.94	12	1.52	5836.00	37290.00	44750	20230405	-21.68	24650	20220704	42.19	44750	-21.68	20230405	26800	30.78	20230227	44750	-21.68	20230405	24650	42.19	20220704	5.98	Y	049070	500	86 억	1523441	N	N	25753	N	N
69	20230619	151029	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35050	-450	5	-1.27	8929044000	252441	73.95	35800	36300	34500	46150	24850	35500	35370.81	8.86	265	-12633	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	6029	6.01	0.94	12	1.47	5836.00	37290.00	44750	20230405	-21.68	24650	20220704	42.19	44750	-21.68	20230405	26800	30.78	20230227	44750	-21.68	20230405	24650	42.19	20220704	5.98	Y	049070	500	86 억	1523441	N	N	12551	N	N
70	20230619	140754	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	34800	-700	5	-1.97	6774798300	190784	55.89	35800	36300	34600	46150	24850	35500	35510.31	8.86	265	-20611	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	5986	5.96	0.93	12	1.11	5836.00	37290.00	44750	20230405	-22.23	24650	20220704	41.18	44750	-22.23	20230405	26800	29.85	20230227	44750	-22.23	20230405	24650	41.18	20220704	5.98	Y	049070	500	86 억	1523441	N	N	12551	N	N
71	20230619	130357	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35400	-100	5	-0.28	4813873700	134712	39.46	35800	36300	35200	46150	24850	35500	35734.56	8.86	265	-12898	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	6089	6.07	0.95	12	0.78	5836.00	37290.00	44750	20230405	-20.89	24650	20220704	43.61	44750	-20.89	20230405	26800	32.09	20230227	44750	-20.89	20230405	24650	43.61	20220704	5.98	Y	049070	500	86 억	1523441	N	N	12551	N	N
72	20230619	120451	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35500	0	3	0.00	4137319900	115601	33.87	35800	36300	35300	46150	24850	35500	35789.66	8.86	265	-10792	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	6106	6.08	0.95	12	0.67	5836.00	37290.00	44750	20230405	-20.67	24650	20220704	44.02	44750	-20.67	20230405	26800	32.46	20230227	44750	-20.67	20230405	24650	44.02	20220704	5.98	Y	049070	500	86 억	1523441	N	N	12551	N	N
73	20230619	110355	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36000	500	2	1.41	3731719500	104234	30.54	35800	36300	35300	46150	24850	35500	35801.37	8.86	265	-8329	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	6192	6.17	0.97	12	0.61	5836.00	37290.00	44750	20230405	-19.55	24650	20220704	46.04	44750	-19.55	20230405	26800	34.33	20230227	44750	-19.55	20230405	24650	46.04	20220704	5.98	Y	049070	500	86 억	1523441	N	N	12551	N	N
74	20230619	100710	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35900	400	2	1.13	2308305600	64672	18.95	35800	36100	35300	46150	24850	35500	35692.51	8.86	265	-4459	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	6175	6.15	0.96	12	0.38	5836.00	37290.00	44750	20230405	-19.78	24650	20220704	45.64	44750	-19.78	20230405	26800	33.96	20230227	44750	-19.78	20230405	24650	45.64	20220704	5.98	Y	049070	500	86 억	1523441	N	N	12551	N	N
75	20230619	090158	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35350	-150	5	-0.42	507943750	14252	4.18	35800	35850	35300	46150	24850	35500	35640.18	8.86	265	-3668	37200	36350	35750	34900	34300	36050	34600	86	10650	500	26980	50	1	17200000	6080	6.06	0.95	12	0.08	5836.00	37290.00	44750	20230405	-21.01	24650	20220704	43.41	44750	-21.01	20230405	26800	31.90	20230227	44750	-21.01	20230405	24650	43.41	20220704	5.98	Y	049070	500	86 억	1523441	N	N	12551	N	N
76	20230616	160847	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35500	-950	5	-2.61	12173093450	339450	201.71	36350	36600	35150	47350	25550	36450	35863.11	8.36	0	95483	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6106	6.08	0.95	12	1.97	5836.00	37290.00	44750	20230405	-20.67	24650	20220704	44.02	44750	-20.67	20230405	26800	32.46	20230227	44750	-20.67	20230405	24650	44.02	20220704	6.11	Y	049070	500	86 억	1437381	N	N	12551	N	N
77	20230616	150240	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35750	-700	5	-1.92	9515994800	264496	157.17	36350	36600	35450	47350	25550	36450	35977.66	8.36	0	60192	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6149	6.13	0.96	12	1.54	5836.00	37290.00	44750	20230405	-20.11	24650	20220704	45.03	44750	-20.11	20230405	26800	33.40	20230227	44750	-20.11	20230405	24650	45.03	20220704	6.11	Y	049070	500	86 억	1437381	N	N	25855	N	N
78	20230616	140226	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36100	-350	5	-0.96	4345266000	120006	71.31	36350	36600	35850	47350	25550	36450	36208.53	8.36	0	591	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6209	6.19	0.97	12	0.70	5836.00	37290.00	44750	20230405	-19.33	24650	20220704	46.45	44750	-19.33	20230405	26800	34.70	20230227	44750	-19.33	20230405	24650	46.45	20220704	6.11	Y	049070	500	86 억	1437381	N	N	25855	N	N
79	20230616	131011	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36500	50	2	0.14	3200970350	88487	52.58	36350	36550	35850	47350	25550	36450	36174.15	8.36	0	-1595	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6278	6.25	0.98	12	0.51	5836.00	37290.00	44750	20230405	-18.44	24650	20220704	48.07	44750	-18.44	20230405	26800	36.19	20230227	44750	-18.44	20230405	24650	48.07	20220704	6.11	Y	049070	500	86 억	1437381	N	N	25855	N	N
80	20230616	120157	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36150	-300	5	-0.82	2662910750	73697	43.79	36350	36550	35850	47350	25550	36450	36132.79	8.36	0	-4768	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6218	6.19	0.97	12	0.43	5836.00	37290.00	44750	20230405	-19.22	24650	20220704	46.65	44750	-19.22	20230405	26800	34.89	20230227	44750	-19.22	20230405	24650	46.65	20220704	6.11	Y	049070	500	86 억	1437381	N	N	25855	N	N
81	20230616	110918	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36150	-300	5	-0.82	2254789700	62409	37.08	36350	36550	35850	47350	25550	36450	36128.71	8.36	0	-6367	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6218	6.19	0.97	12	0.36	5836.00	37290.00	44750	20230405	-19.22	24650	20220704	46.65	44750	-19.22	20230405	26800	34.89	20230227	44750	-19.22	20230405	24650	46.65	20220704	6.11	Y	049070	500	86 억	1437381	N	N	25855	N	N
82	20230616	100423	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36350	-100	5	-0.27	1492601850	41278	24.53	36350	36550	35850	47350	25550	36450	36159.02	8.36	0	-7737	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6252	6.23	0.97	12	0.24	5836.00	37290.00	44750	20230405	-18.77	24650	20220704	47.46	44750	-18.77	20230405	26800	35.63	20230227	44750	-18.77	20230405	24650	47.46	20220704	6.11	Y	049070	500	86 억	1437381	N	N	25855	N	N
83	20230616	091036	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	35950	-500	5	-1.37	609770750	16895	10.04	36350	36550	35850	47350	25550	36450	36089.61	8.36	0	-6594	37816	37132	36566	35882	35316	37475	36225	86	10900	500	27700	50	1	17200000	6183	6.16	0.96	12	0.10	5836.00	37290.00	44750	20230405	-19.66	24650	20220704	45.84	44750	-19.66	20230405	26800	34.14	20230227	44750	-19.66	20230405	24650	45.84	20220704	6.11	Y	049070	500	86 억	1437381	N	N	25855	N	N
84	20230615	150628	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36300	-100	5	-0.27	5729716250	156973	55.85	36100	37250	36000	47300	25500	36400	36501.35	8.22	0	13715	38700	37550	36700	35550	34700	37125	35125	86	10900	500	27660	50	1	17200000	6244	6.22	0.97	12	0.91	5836.00	37290.00	44750	20230405	-18.88	24650	20220704	47.26	44750	-18.88	20230405	26800	35.45	20230227	44750	-18.88	20230405	24650	47.26	20220704	6.06	Y	049070	500	86 억	1413903	N	N	32952	N	N
85	20230615	141117	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36350	-50	5	-0.14	4783746100	130937	46.58	36100	37250	36000	47300	25500	36400	36534.82	8.22	0	4156	38700	37550	36700	35550	34700	37125	35125	86	10900	500	27660	50	1	17200000	6252	6.23	0.97	12	0.76	5836.00	37290.00	44750	20230405	-18.77	24650	20220704	47.46	44750	-18.77	20230405	26800	35.63	20230227	44750	-18.77	20230405	24650	47.46	20220704	6.06	Y	049070	500	86 억	1413903	N	N	32952	N	N
86	20230615	130934	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36450	50	2	0.14	4339421500	118701	42.23	36100	37250	36000	47300	25500	36400	36557.71	8.22	0	3234	38700	37550	36700	35550	34700	37125	35125	86	10900	500	27660	50	1	17200000	6269	6.25	0.98	12	0.69	5836.00	37290.00	44750	20230405	-18.55	24650	20220704	47.87	44750	-18.55	20230405	26800	36.01	20230227	44750	-18.55	20230405	24650	47.87	20220704	6.06	Y	049070	500	86 억	1413903	N	N	32952	N	N
87	20230615	120809	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36550	150	2	0.41	3812828200	104246	37.09	36100	37250	36000	47300	25500	36400	36575.46	8.22	0	2887	38700	37550	36700	35550	34700	37125	35125	86	10900	500	27660	50	1	17200000	6287	6.26	0.98	12	0.61	5836.00	37290.00	44750	20230405	-18.32	24650	20220704	48.28	44750	-18.32	20230405	26800	36.38	20230227	44750	-18.32	20230405	24650	48.28	20220704	6.06	Y	049070	500	86 억	1413903	N	N	32952	N	N
88	20230615	110835	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	36100	-300	5	-0.82	3166795150	86396	30.74	36100	37250	36100	47300	25500	36400	36654.71	8.22	0	2235	38700	37550	36700	35550	34700	37125	35125	86	10900	500	27660	50	1	17200000	6209	6.19	0.97	12	0.50	5836.00	37290.00	44750	20230405	-19.33	24650	20220704	46.45	44750	-19.33	20230405	26800	34.70	20230227	44750	-19.33	20230405	24650	46.45	20220704	6.06	Y	049070	500	86 억	1413903	N	N	32952	N	N
89	20230611	184735	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	38200	200	2	0.53	14814689350	389919	46.07	38200	38500	37400	49400	26600	38000	37993.02	8.23	-54808	-45368	40333	39166	36933	35766	33533	39750	36350	86	11400	500	28880	50	1	17200000	6570	6.55	1.02	12	2.27	5836.00	37290.00	44750	20230405	-14.64	24650	20220704	54.97	44750	-14.64	20230405	26800	42.54	20230227	44750	-14.64	20230405	24650	54.97	20220704	5.85	Y	049070	500	86 억	1416181	N	N	46824	N	N
90	20230611	181748	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	38200	200	2	0.53	14814689350	389919	46.07	38200	38500	37400	49400	26600	38000	37993.02	8.23	-54808	-45368	40333	39166	36933	35766	33533	39750	36350	86	11400	500	28880	50	1	17200000	6570	6.55	1.02	12	2.27	5836.00	37290.00	44750	20230405	-14.64	24650	20220704	54.97	44750	-14.64	20230405	26800	42.54	20230227	44750	-14.64	20230405	24650	54.97	20220704	5.85	Y	049070	500	86 억	1416181	N	N	46824	N	N
91	20230611	180337	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	38200	200	2	0.53	14814689350	389919	46.07	38200	38500	37400	49400	26600	38000	37993.02	8.23	-54808	-45368	40333	39166	36933	35766	33533	39750	36350	86	11400	500	28880	50	1	17200000	6570	6.55	1.02	12	2.27	5836.00	37290.00	44750	20230405	-14.64	24650	20220704	54.97	44750	-14.64	20230405	26800	42.54	20230227	44750	-14.64	20230405	24650	54.97	20220704	5.85	Y	049070	500	86 억	1416181	N	N	46824	N	N
92	20230611	180334	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	38200	200	2	0.53	14814689350	389919	46.07	38200	38500	37400	49400	26600	38000	37993.02	8.23	-54808	-45368	40333	39166	36933	35766	33533	39750	36350	86	11400	500	28880	50	1	17200000	6570	6.55	1.02	12	2.27	5836.00	37290.00	44750	20230405	-14.64	24650	20220704	54.97	44750	-14.64	20230405	26800	42.54	20230227	44750	-14.64	20230405	24650	54.97	20220704	5.85	Y	049070	500	86 억	1416181	N	N	46824	N	N
93	20230611	180058	55	50.00	KSQ150	IT부품	N	N	N	Y	50	N	38200	200	2	0.53	14814689350	389919	46.07	38200	38500	37400	49400	26600	38000	37993.02	8.23	-54808	-45368	40333	39166	36933	35766	33533	39750	36350	86	11400	500	28880	50	1	17200000	6570	6.55	1.02	12	2.27	5836.00	37290.00	44750	20230405	-14.64	24650	20220704	54.97	44750	-14.64	20230405	26800	42.54	20230227	44750	-14.64	20230405	24650	54.97	20220704	5.85	Y	049070	500	86 억	1416181	N	N	46824	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History