KissMeData/049070/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

46 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	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	20240229	160506	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29000	-900	5	-3.01	6628665950	226363	57.41	29600	29750	29000	38850	20950	29900	29285.72	7.79	2984	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	4988	4.97	0.78	12	1.32	5836.00	37290.00	44750	20230405	-35.20	23650	20231027	22.62	38400	-24.48	20240117	26250	10.48	20240105	44750	-35.20	20230405	23650	22.62	20231027	7.11	N	049070	500	86 억	1339215	N	N	1277	N	N
3	20240229	150508	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29150	-750	5	-2.51	5253849200	179039	45.41	29600	29750	29100	38850	20950	29900	29344.22	7.79	521	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	5014	4.99	0.78	12	1.04	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	38400	-24.09	20240117	26250	11.05	20240105	44750	-34.86	20230405	23650	23.26	20231027	7.11	N	049070	500	86 억	1339215	N	N	898	N	N
4	20240229	140508	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29200	-700	5	-2.34	4663252400	158782	40.27	29600	29750	29100	38850	20950	29900	29368.36	7.79	2589	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	5022	5.00	0.78	12	0.92	5836.00	37290.00	44750	20230405	-34.75	23650	20231027	23.47	38400	-23.96	20240117	26250	11.24	20240105	44750	-34.75	20230405	23650	23.47	20231027	7.11	N	049070	500	86 억	1339215	N	N	898	N	N
5	20240229	130508	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29350	-550	5	-1.84	3997339300	135988	34.49	29600	29750	29200	38850	20950	29900	29394.20	7.79	5909	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	5048	5.03	0.79	12	0.79	5836.00	37290.00	44750	20230405	-34.41	23650	20231027	24.10	38400	-23.57	20240117	26250	11.81	20240105	44750	-34.41	20230405	23650	24.10	20231027	7.11	N	049070	500	86 억	1339215	N	N	898	N	N
6	20240229	120509	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29350	-550	5	-1.84	3450944300	117316	29.75	29600	29750	29200	38850	20950	29900	29415.14	7.79	7547	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	5048	5.03	0.79	12	0.68	5836.00	37290.00	44750	20230405	-34.41	23650	20231027	24.10	38400	-23.57	20240117	26250	11.81	20240105	44750	-34.41	20230405	23650	24.10	20231027	7.11	N	049070	500	86 억	1339215	N	N	898	N	N
7	20240229	110509	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29350	-550	5	-1.84	3035329950	103180	26.17	29600	29750	29200	38850	20950	29900	29417.06	7.79	7183	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	5048	5.03	0.79	12	0.60	5836.00	37290.00	44750	20230405	-34.41	23650	20231027	24.10	38400	-23.57	20240117	26250	11.81	20240105	44750	-34.41	20230405	23650	24.10	20231027	7.11	N	049070	500	86 억	1339215	N	N	898	N	N
8	20240229	100508	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29500	-400	5	-1.34	1819834700	61670	15.64	29600	29750	29350	38850	20950	29900	29508.22	7.79	-1635	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	5074	5.05	0.79	12	0.36	5836.00	37290.00	44750	20230405	-34.08	23650	20231027	24.74	38400	-23.18	20240117	26250	12.38	20240105	44750	-34.08	20230405	23650	24.74	20231027	7.11	N	049070	500	86 억	1339215	N	N	898	N	N
9	20240229	090507	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29650	-250	5	-0.84	494835450	16731	4.24	29600	29750	29350	38850	20950	29900	29572.82	7.79	-2622	31433	30666	30233	29466	29033	30450	29250	86	8950	500	22120	50	1	17200000	5100	5.08	0.80	12	0.10	5836.00	37290.00	44750	20230405	-33.74	23650	20231027	25.37	38400	-22.79	20240117	26250	12.95	20240105	44750	-33.74	20230405	23650	25.37	20231027	7.11	N	049070	500	86 억	1339215	N	N	898	N	N
10	20240228	160440	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29900	-1850	5	-5.83	11677281200	385938	82.85	30800	31000	29800	41250	22250	31750	30252.48	8.19	-84902	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5143	5.12	0.80	12	2.24	5836.00	37290.00	44750	20230405	-33.18	23650	20231027	26.43	38400	-22.14	20240117	26250	13.90	20240105	44750	-33.18	20230405	23650	26.43	20231027	7.13	N	049070	500	86 억	1409363	N	N	897	N	N
11	20240228	150440	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29850	-1900	5	-5.98	10872030150	359029	77.08	30800	31000	29800	41250	22250	31750	30274.56	8.19	-85152	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5134	5.11	0.80	12	2.09	5836.00	37290.00	44750	20230405	-33.30	23650	20231027	26.22	38400	-22.27	20240117	26250	13.71	20240105	44750	-33.30	20230405	23650	26.22	20231027	7.13	N	049070	500	86 억	1409363	N	N	517	N	N
12	20240228	140508	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	-1750	5	-5.51	9152791650	301549	64.74	30800	31000	30000	41250	22250	31750	30344.42	8.19	-78925	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5160	5.14	0.80	12	1.75	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.13	N	049070	500	86 억	1409363	N	N	517	N	N
13	20240228	130509	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30200	-1550	5	-4.88	7770138750	255614	54.88	30800	31000	30000	41250	22250	31750	30388.61	8.19	-61072	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5194	5.17	0.81	12	1.49	5836.00	37290.00	44750	20230405	-32.51	23650	20231027	27.70	38400	-21.35	20240117	26250	15.05	20240105	44750	-32.51	20230405	23650	27.70	20231027	7.13	N	049070	500	86 억	1409363	N	N	517	N	N
14	20240228	120510	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30400	-1350	5	-4.25	7237392450	238020	51.10	30800	31000	30000	41250	22250	31750	30396.70	8.19	-60266	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5229	5.21	0.82	12	1.38	5836.00	37290.00	44750	20230405	-32.07	23650	20231027	28.54	38400	-20.83	20240117	26250	15.81	20240105	44750	-32.07	20230405	23650	28.54	20231027	7.13	N	049070	500	86 억	1409363	N	N	517	N	N
15	20240228	110446	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30100	-1650	5	-5.20	6649665400	218568	46.92	30800	31000	30000	41250	22250	31750	30413.07	8.19	-57307	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5177	5.16	0.81	12	1.27	5836.00	37290.00	44750	20230405	-32.74	23650	20231027	27.27	38400	-21.61	20240117	26250	14.67	20240105	44750	-32.74	20230405	23650	27.27	20231027	7.13	N	049070	500	86 억	1409363	N	N	517	N	N
16	20240228	100506	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30400	-1350	5	-4.25	5162345650	169460	36.38	30800	31000	30000	41250	22250	31750	30450.07	8.19	-43500	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5229	5.21	0.82	12	0.99	5836.00	37290.00	44750	20230405	-32.07	23650	20231027	28.54	38400	-20.83	20240117	26250	15.81	20240105	44750	-32.07	20230405	23650	28.54	20231027	7.13	N	049070	500	86 억	1409363	N	N	517	N	N
17	20240228	090508	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30450	-1300	5	-4.09	2012299800	65663	14.10	30800	31000	30300	41250	22250	31750	30615.60	8.19	-12788	33516	32632	30866	29982	28216	33075	30425	86	9500	500	23490	50	1	17200000	5237	5.22	0.82	12	0.38	5836.00	37290.00	44750	20230405	-31.96	23650	20231027	28.75	38400	-20.70	20240117	26250	16.00	20240105	44750	-31.96	20230405	23650	28.75	20231027	7.13	N	049070	500	86 억	1409363	N	N	517	N	N
18	20240227	160508	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	31750	1800	2	6.01	12828594200	425689	149.10	29900	31750	29100	38900	21000	29950	30043.75	8.23	-4217	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5461	5.44	0.85	12	2.47	5836.00	37290.00	44750	20230405	-29.05	23650	20231027	34.25	38400	-17.32	20240117	26250	20.95	20240105	44750	-29.05	20230405	23650	34.25	20231027	7.10	N	049070	500	86 억	1415884	N	N	517	N	N
19	20240227	150509	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29450	-500	5	-1.67	7551674750	255388	89.45	29900	30150	29100	38900	21000	29950	29568.84	8.23	8198	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5065	5.05	0.79	12	1.48	5836.00	37290.00	44750	20230405	-34.19	23650	20231027	24.52	38400	-23.31	20240117	26250	12.19	20240105	44750	-34.19	20230405	23650	24.52	20231027	7.10	N	049070	500	86 억	1415884	N	N	561	N	N
20	20240227	140507	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29550	-400	5	-1.34	6466713200	218604	76.57	29900	30150	29100	38900	21000	29950	29581.21	8.23	11609	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5083	5.06	0.79	12	1.27	5836.00	37290.00	44750	20230405	-33.97	23650	20231027	24.95	38400	-23.05	20240117	26250	12.57	20240105	44750	-33.97	20230405	23650	24.95	20231027	7.10	N	049070	500	86 억	1415884	N	N	561	N	N
21	20240227	130433	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29600	-350	5	-1.17	5905059500	199627	69.92	29900	30150	29100	38900	21000	29950	29579.75	8.23	11307	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5091	5.07	0.79	12	1.16	5836.00	37290.00	44750	20230405	-33.85	23650	20231027	25.16	38400	-22.92	20240117	26250	12.76	20240105	44750	-33.85	20230405	23650	25.16	20231027	7.10	N	049070	500	86 억	1415884	N	N	561	N	N
22	20240227	120510	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29950	0	3	0.00	5122520650	173292	60.69	29900	30150	29100	38900	21000	29950	29559.18	8.23	18137	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5151	5.13	0.80	12	1.01	5836.00	37290.00	44750	20230405	-33.07	23650	20231027	26.64	38400	-22.01	20240117	26250	14.10	20240105	44750	-33.07	20230405	23650	26.64	20231027	7.10	N	049070	500	86 억	1415884	N	N	561	N	N
23	20240227	110507	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29650	-300	5	-1.00	3546159250	120520	42.21	29900	30000	29100	38900	21000	29950	29422.13	8.23	31338	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5100	5.08	0.80	12	0.70	5836.00	37290.00	44750	20230405	-33.74	23650	20231027	25.37	38400	-22.79	20240117	26250	12.95	20240105	44750	-33.74	20230405	23650	25.37	20231027	7.10	N	049070	500	86 억	1415884	N	N	561	N	N
24	20240227	100505	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29350	-600	5	-2.00	2764189950	93920	32.90	29900	30000	29100	38900	21000	29950	29429.18	8.23	21278	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5048	5.03	0.79	12	0.55	5836.00	37290.00	44750	20230405	-34.41	23650	20231027	24.10	38400	-23.57	20240117	26250	11.81	20240105	44750	-34.41	20230405	23650	24.10	20231027	7.10	N	049070	500	86 억	1415884	N	N	561	N	N
25	20240227	090506	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29850	-100	5	-0.33	173844650	5818	2.04	29900	30000	29750	38900	21000	29950	29875.53	8.23	-143	31216	30582	30266	29632	29316	30425	29475	86	8950	500	22160	50	1	17200000	5134	5.11	0.80	12	0.03	5836.00	37290.00	44750	20230405	-33.30	23650	20231027	26.22	38400	-22.27	20240117	26250	13.71	20240105	44750	-33.30	20230405	23650	26.22	20231027	7.10	N	049070	500	86 억	1415884	N	N	561	N	N
26	20240226	160505	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29950	-900	5	-2.92	8524685850	281865	59.87	30850	30900	29950	40100	21600	30850	30244.32	8.04	17698	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5151	5.13	0.80	12	1.64	5836.00	37290.00	44750	20230405	-33.07	23650	20231027	26.64	38400	-22.01	20240117	26250	14.10	20240105	44750	-33.07	20230405	23650	26.64	20231027	7.23	N	049070	500	86 억	1382683	N	N	561	N	N
27	20240226	150504	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30050	-800	5	-2.59	7732205500	255443	54.25	30850	30900	30000	40100	21600	30850	30269.72	8.04	11811	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5169	5.15	0.81	12	1.49	5836.00	37290.00	44750	20230405	-32.85	23650	20231027	27.06	38400	-21.74	20240117	26250	14.48	20240105	44750	-32.85	20230405	23650	27.06	20231027	7.23	N	049070	500	86 억	1382683	N	N	692	N	N
28	20240226	140504	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30100	-750	5	-2.43	6539888300	215780	45.83	30850	30900	30000	40100	21600	30850	30308.05	8.04	6890	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5177	5.16	0.81	12	1.25	5836.00	37290.00	44750	20230405	-32.74	23650	20231027	27.27	38400	-21.61	20240117	26250	14.67	20240105	44750	-32.74	20230405	23650	27.27	20231027	7.23	N	049070	500	86 억	1382683	N	N	692	N	N
29	20240226	130503	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30150	-700	5	-2.27	5909753200	194867	41.39	30850	30900	30000	40100	21600	30850	30327.03	8.04	3602	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5186	5.17	0.81	12	1.13	5836.00	37290.00	44750	20230405	-32.63	23650	20231027	27.48	38400	-21.48	20240117	26250	14.86	20240105	44750	-32.63	20230405	23650	27.48	20231027	7.23	N	049070	500	86 억	1382683	N	N	692	N	N
30	20240226	120501	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30250	-600	5	-1.94	5459125950	179944	38.22	30850	30900	30000	40100	21600	30850	30337.83	8.04	4154	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5203	5.18	0.81	12	1.05	5836.00	37290.00	44750	20230405	-32.40	23650	20231027	27.91	38400	-21.22	20240117	26250	15.24	20240105	44750	-32.40	20230405	23650	27.91	20231027	7.23	N	049070	500	86 억	1382683	N	N	692	N	N
31	20240226	110501	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30300	-550	5	-1.78	4348260500	143124	30.40	30850	30900	30050	40100	21600	30850	30380.97	8.04	1146	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5212	5.19	0.81	12	0.83	5836.00	37290.00	44750	20230405	-32.29	23650	20231027	28.12	38400	-21.09	20240117	26250	15.43	20240105	44750	-32.29	20230405	23650	28.12	20231027	7.23	N	049070	500	86 억	1382683	N	N	692	N	N
32	20240226	100458	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30500	-350	5	-1.13	3305031200	108658	23.08	30850	30900	30050	40100	21600	30850	30416.70	8.04	5346	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5246	5.23	0.82	12	0.63	5836.00	37290.00	44750	20230405	-31.84	23650	20231027	28.96	38400	-20.57	20240117	26250	16.19	20240105	44750	-31.84	20230405	23650	28.96	20231027	7.23	N	049070	500	86 억	1382683	N	N	692	N	N
33	20240226	090457	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30350	-500	5	-1.62	1021903850	33469	7.11	30850	30900	30150	40100	21600	30850	30532.56	8.04	-1698	31883	31366	30983	30466	30083	31175	30275	86	9250	500	22820	50	1	17200000	5220	5.20	0.81	12	0.19	5836.00	37290.00	44750	20230405	-32.18	23650	20231027	28.33	38400	-20.96	20240117	26250	15.62	20240105	44750	-32.18	20230405	23650	28.33	20231027	7.23	N	049070	500	86 억	1382683	N	N	692	N	N
34	20240223	160500	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30850	-100	5	-0.32	14513308950	466709	73.45	31100	31500	30600	40200	21700	30950	31097.45	8.30	-39781	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5306	5.29	0.83	12	2.71	5836.00	37290.00	44750	20230405	-31.06	23650	20231027	30.44	38400	-19.66	20240117	26250	17.52	20240105	44750	-31.06	20230405	23650	30.44	20231027	7.25	N	049070	500	86 억	1427461	N	N	692	N	N
35	20240223	150457	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30950	0	3	0.00	13877192700	446120	70.21	31100	31500	30600	40200	21700	30950	31106.41	8.30	-35156	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5323	5.30	0.83	12	2.59	5836.00	37290.00	44750	20230405	-30.84	23650	20231027	30.87	38400	-19.40	20240117	26250	17.90	20240105	44750	-30.84	20230405	23650	30.87	20231027	7.25	N	049070	500	86 억	1427461	N	N	567	N	N
36	20240223	140458	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	31000	50	2	0.16	12949733900	416241	65.51	31100	31500	30600	40200	21700	30950	31111.14	8.30	-37583	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5332	5.31	0.83	12	2.42	5836.00	37290.00	44750	20230405	-30.73	23650	20231027	31.08	38400	-19.27	20240117	26250	18.10	20240105	44750	-30.73	20230405	23650	31.08	20231027	7.25	N	049070	500	86 억	1427461	N	N	567	N	N
37	20240223	130456	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	31100	150	2	0.48	12294092450	395129	62.19	31100	31500	30600	40200	21700	30950	31114.12	8.30	-34488	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5349	5.33	0.83	12	2.30	5836.00	37290.00	44750	20230405	-30.50	23650	20231027	31.50	38400	-19.01	20240117	26250	18.48	20240105	44750	-30.50	20230405	23650	31.50	20231027	7.25	N	049070	500	86 억	1427461	N	N	567	N	N
38	20240223	120456	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	31250	300	2	0.97	10276190400	330648	52.04	31100	31450	30600	40200	21700	30950	31078.94	8.30	-42385	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5375	5.35	0.84	12	1.92	5836.00	37290.00	44750	20230405	-30.17	23650	20231027	32.14	38400	-18.62	20240117	26250	19.05	20240105	44750	-30.17	20230405	23650	32.14	20231027	7.25	N	049070	500	86 억	1427461	N	N	567	N	N
39	20240223	110454	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	31250	300	2	0.97	7442936800	240209	37.81	31100	31300	30600	40200	21700	30950	30985.25	8.30	-26222	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5375	5.35	0.84	12	1.40	5836.00	37290.00	44750	20230405	-30.17	23650	20231027	32.14	38400	-18.62	20240117	26250	19.05	20240105	44750	-30.17	20230405	23650	32.14	20231027	7.25	N	049070	500	86 억	1427461	N	N	567	N	N
40	20240223	100451	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30850	-100	5	-0.32	5875612650	189679	29.85	31100	31300	30600	40200	21700	30950	30976.61	8.30	-31661	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5306	5.29	0.83	12	1.10	5836.00	37290.00	44750	20230405	-31.06	23650	20231027	30.44	38400	-19.66	20240117	26250	17.52	20240105	44750	-31.06	20230405	23650	30.44	20231027	7.25	N	049070	500	86 억	1427461	N	N	567	N	N
41	20240223	090455	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30950	0	3	0.00	1158532050	37380	5.88	31100	31150	30850	40200	21700	30950	30993.37	8.30	-14925	32283	31616	30683	30016	29083	31950	30350	86	9250	500	22900	50	1	17200000	5323	5.30	0.83	12	0.22	5836.00	37290.00	44750	20230405	-30.84	23650	20231027	30.87	38400	-19.40	20240117	26250	17.90	20240105	44750	-30.84	20230405	23650	30.87	20231027	7.25	N	049070	500	86 억	1427461	N	N	567	N	N
42	20240222	160447	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30950	1250	2	4.21	19332638100	629214	266.66	30050	31350	29750	38600	20800	29700	30724.65	8.28	3756	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5323	5.30	0.83	12	3.66	5836.00	37290.00	44750	20230405	-30.84	23650	20231027	30.87	38400	-19.40	20240117	26250	17.90	20240105	44750	-30.84	20230405	23650	30.87	20231027	7.33	N	049070	500	86 억	1424056	N	N	567	N	N
43	20240222	150456	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30900	1200	2	4.04	18513248000	602702	255.43	30050	31350	29750	38600	20800	29700	30717.08	8.28	4684	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5315	5.29	0.83	12	3.50	5836.00	37290.00	44750	20230405	-30.95	23650	20231027	30.66	38400	-19.53	20240117	26250	17.71	20240105	44750	-30.95	20230405	23650	30.66	20231027	7.33	N	049070	500	86 억	1424056	N	N	875	N	N
44	20240222	140454	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30900	1200	2	4.04	17123720800	557631	236.33	30050	31350	29750	38600	20800	29700	30707.98	8.28	7791	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5315	5.29	0.83	12	3.24	5836.00	37290.00	44750	20230405	-30.95	23650	20231027	30.66	38400	-19.53	20240117	26250	17.71	20240105	44750	-30.95	20230405	23650	30.66	20231027	7.33	N	049070	500	86 억	1424056	N	N	875	N	N
45	20240222	130445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30800	1100	2	3.70	15257575150	497046	210.65	30050	31350	29750	38600	20800	29700	30696.51	8.28	4539	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5298	5.28	0.83	12	2.89	5836.00	37290.00	44750	20230405	-31.17	23650	20231027	30.23	38400	-19.79	20240117	26250	17.33	20240105	44750	-31.17	20230405	23650	30.23	20231027	7.33	N	049070	500	86 억	1424056	N	N	875	N	N
46	20240222	120452	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30700	1000	2	3.37	14297421050	465879	197.44	30050	31350	29750	38600	20800	29700	30689.13	8.28	10115	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5280	5.26	0.82	12	2.71	5836.00	37290.00	44750	20230405	-31.40	23650	20231027	29.81	38400	-20.05	20240117	26250	16.95	20240105	44750	-31.40	20230405	23650	29.81	20231027	7.33	N	049070	500	86 억	1424056	N	N	875	N	N
47	20240222	110449	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30900	1200	2	4.04	9316272350	305541	129.49	30050	30950	29750	38600	20800	29700	30491.07	8.28	19548	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5315	5.29	0.83	12	1.78	5836.00	37290.00	44750	20230405	-30.95	23650	20231027	30.66	38400	-19.53	20240117	26250	17.71	20240105	44750	-30.95	20230405	23650	30.66	20231027	7.33	N	049070	500	86 억	1424056	N	N	875	N	N
48	20240222	100445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30350	650	2	2.19	3882489350	128392	54.41	30050	30550	29750	38600	20800	29700	30239.34	8.28	-3569	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5220	5.20	0.81	12	0.75	5836.00	37290.00	44750	20230405	-32.18	23650	20231027	28.33	38400	-20.96	20240117	26250	15.62	20240105	44750	-32.18	20230405	23650	28.33	20231027	7.33	N	049070	500	86 억	1424056	N	N	875	N	N
49	20240222	090453	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	300	2	1.01	286312700	9561	4.05	30050	30050	29750	38600	20800	29700	29945.89	8.28	2324	30533	30116	29783	29366	29033	30075	29325	86	8900	500	21970	50	1	17200000	5160	5.14	0.80	12	0.06	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.33	N	049070	500	86 억	1424056	N	N	875	N	N
50	20240221	160449	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29700	-350	5	-1.16	6969822500	233913	101.95	29700	30200	29450	39050	21050	30050	29796.84	8.19	9865	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5108	5.09	0.80	12	1.36	5836.00	37290.00	44750	20230405	-33.63	23650	20231027	25.58	38400	-22.66	20240117	26250	13.14	20240105	44750	-33.63	20230405	23650	25.58	20231027	7.28	N	049070	500	86 억	1408290	N	N	875	N	N
51	20240221	150445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29650	-400	5	-1.33	6550713800	219827	95.81	29700	30200	29450	39050	21050	30050	29799.38	8.19	8909	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5100	5.08	0.80	12	1.28	5836.00	37290.00	44750	20230405	-33.74	23650	20231027	25.37	38400	-22.79	20240117	26250	12.95	20240105	44750	-33.74	20230405	23650	25.37	20231027	7.28	N	049070	500	86 억	1408290	N	N	1136	N	N
52	20240221	140447	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29800	-250	5	-0.83	5026441950	168546	73.46	29700	30200	29450	39050	21050	30050	29822.35	8.19	15489	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5126	5.11	0.80	12	0.98	5836.00	37290.00	44750	20230405	-33.41	23650	20231027	26.00	38400	-22.40	20240117	26250	13.52	20240105	44750	-33.41	20230405	23650	26.00	20231027	7.28	N	049070	500	86 억	1408290	N	N	1136	N	N
53	20240221	130448	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29900	-150	5	-0.50	4571649100	153308	66.82	29700	30200	29450	39050	21050	30050	29820.00	8.19	13302	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5143	5.12	0.80	12	0.89	5836.00	37290.00	44750	20230405	-33.18	23650	20231027	26.43	38400	-22.14	20240117	26250	13.90	20240105	44750	-33.18	20230405	23650	26.43	20231027	7.28	N	049070	500	86 억	1408290	N	N	1136	N	N
54	20240221	120447	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	-50	5	-0.17	3939759550	132192	57.62	29700	30200	29450	39050	21050	30050	29803.27	8.19	12489	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5160	5.14	0.80	12	0.77	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.28	N	049070	500	86 억	1408290	N	N	1136	N	N
55	20240221	110449	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30050	0	3	0.00	3430772800	115253	50.23	29700	30200	29450	39050	21050	30050	29767.27	8.19	8011	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5169	5.15	0.81	12	0.67	5836.00	37290.00	44750	20230405	-32.85	23650	20231027	27.06	38400	-21.74	20240117	26250	14.48	20240105	44750	-32.85	20230405	23650	27.06	20231027	7.28	N	049070	500	86 억	1408290	N	N	1136	N	N
56	20240221	100445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29650	-400	5	-1.33	2424263800	81689	35.60	29700	30050	29450	39050	21050	30050	29676.65	8.19	983	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5100	5.08	0.80	12	0.47	5836.00	37290.00	44750	20230405	-33.74	23650	20231027	25.37	38400	-22.79	20240117	26250	12.95	20240105	44750	-33.74	20230405	23650	25.37	20231027	7.28	N	049070	500	86 억	1408290	N	N	1136	N	N
57	20240221	090445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29750	-300	5	-1.00	418604800	14100	6.15	29700	29900	29600	39050	21050	30050	29687.74	8.19	-4485	30816	30432	30016	29632	29216	30625	29825	86	9000	500	22230	50	1	17200000	5117	5.10	0.80	12	0.08	5836.00	37290.00	44750	20230405	-33.52	23650	20231027	25.79	38400	-22.53	20240117	26250	13.33	20240105	44750	-33.52	20230405	23650	25.79	20231027	7.28	N	049070	500	86 억	1408290	N	N	1136	N	N
58	20240220	160440	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30050	150	2	0.50	6815708400	226723	102.90	29650	30400	29600	38850	20950	29900	30061.98	8.16	7811	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5169	5.15	0.81	12	1.32	5836.00	37290.00	44750	20230405	-32.85	23650	20231027	27.06	38400	-21.74	20240117	26250	14.48	20240105	44750	-32.85	20230405	23650	27.06	20231027	7.39	N	049070	500	86 억	1403203	N	N	1136	N	N
59	20240220	150443	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	100	2	0.33	6478746500	215499	97.80	29650	30400	29600	38850	20950	29900	30063.98	8.16	7937	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5160	5.14	0.80	12	1.25	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.39	N	049070	500	86 억	1403203	N	N	398	N	N
60	20240220	140443	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30050	150	2	0.50	5795007350	192687	87.45	29650	30400	29600	38850	20950	29900	30074.78	8.16	8667	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5169	5.15	0.81	12	1.12	5836.00	37290.00	44750	20230405	-32.85	23650	20231027	27.06	38400	-21.74	20240117	26250	14.48	20240105	44750	-32.85	20230405	23650	27.06	20231027	7.39	N	049070	500	86 억	1403203	N	N	398	N	N
61	20240220	130445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	100	2	0.33	5157216700	171475	77.82	29650	30400	29600	38850	20950	29900	30075.69	8.16	932	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5160	5.14	0.80	12	1.00	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.39	N	049070	500	86 억	1403203	N	N	398	N	N
62	20240220	120441	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30100	200	2	0.67	4775532200	158754	72.05	29650	30400	29600	38850	20950	29900	30081.41	8.16	-566	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5177	5.16	0.81	12	0.92	5836.00	37290.00	44750	20230405	-32.74	23650	20231027	27.27	38400	-21.61	20240117	26250	14.67	20240105	44750	-32.74	20230405	23650	27.27	20231027	7.39	N	049070	500	86 억	1403203	N	N	398	N	N
63	20240220	110441	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29950	50	2	0.17	4397311300	146148	66.33	29650	30400	29600	38850	20950	29900	30088.16	8.16	-1652	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5151	5.13	0.80	12	0.85	5836.00	37290.00	44750	20230405	-33.07	23650	20231027	26.64	38400	-22.01	20240117	26250	14.10	20240105	44750	-33.07	20230405	23650	26.64	20231027	7.39	N	049070	500	86 억	1403203	N	N	398	N	N
64	20240220	100433	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30100	200	2	0.67	3160978950	105162	47.73	29650	30400	29600	38850	20950	29900	30058.29	8.16	-7728	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5177	5.16	0.81	12	0.61	5836.00	37290.00	44750	20230405	-32.74	23650	20231027	27.27	38400	-21.61	20240117	26250	14.67	20240105	44750	-32.74	20230405	23650	27.27	20231027	7.39	N	049070	500	86 억	1403203	N	N	398	N	N
65	20240220	090443	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29700	-200	5	-0.67	296621550	9996	4.54	29650	29750	29600	38850	20950	29900	29672.43	8.16	-1284	30700	30300	30050	29650	29400	30175	29525	86	8950	500	22120	50	1	17200000	5108	5.09	0.80	12	0.06	5836.00	37290.00	44750	20230405	-33.63	23650	20231027	25.58	38400	-22.66	20240117	26250	13.14	20240105	44750	-33.63	20230405	23650	25.58	20231027	7.39	N	049070	500	86 억	1403203	N	N	398	N	N
66	20240219	160443	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29900	-450	5	-1.48	6480635200	215499	55.73	30400	30450	29800	39450	21250	30350	30072.67	8.16	-3378	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5143	5.12	0.80	12	1.25	5836.00	37290.00	44750	20230405	-33.18	23650	20231027	26.43	38400	-22.14	20240117	26250	13.90	20240105	44750	-33.18	20230405	23650	26.43	20231027	7.38	N	049070	500	86 억	1403437	N	N	398	N	N
67	20240219	150446	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29900	-450	5	-1.48	6095106450	202606	52.40	30400	30450	29800	39450	21250	30350	30082.64	8.16	-3732	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5143	5.12	0.80	12	1.18	5836.00	37290.00	44750	20230405	-33.18	23650	20231027	26.43	38400	-22.14	20240117	26250	13.90	20240105	44750	-33.18	20230405	23650	26.43	20231027	7.38	N	049070	500	86 억	1403437	N	N	198	N	N
68	20240219	140445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29900	-450	5	-1.48	5484597850	182206	47.12	30400	30450	29800	39450	21250	30350	30100.14	8.16	-1044	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5143	5.12	0.80	12	1.06	5836.00	37290.00	44750	20230405	-33.18	23650	20231027	26.43	38400	-22.14	20240117	26250	13.90	20240105	44750	-33.18	20230405	23650	26.43	20231027	7.38	N	049070	500	86 억	1403437	N	N	198	N	N
69	20240219	130445	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	-350	5	-1.15	4732303800	157046	40.61	30400	30450	29900	39450	21250	30350	30132.28	8.16	-1830	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5160	5.14	0.80	12	0.91	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.38	N	049070	500	86 억	1403437	N	N	198	N	N
70	20240219	120444	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	-350	5	-1.15	4256220750	141208	36.52	30400	30450	29900	39450	21250	30350	30140.48	8.16	-1004	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5160	5.14	0.80	12	0.82	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.38	N	049070	500	86 억	1403437	N	N	198	N	N
71	20240219	110443	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	-350	5	-1.15	3547741300	117584	30.41	30400	30450	30000	39450	21250	30350	30170.93	8.16	-1267	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5160	5.14	0.80	12	0.68	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.38	N	049070	500	86 억	1403437	N	N	198	N	N
72	20240219	100439	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30150	-200	5	-0.66	2758757300	91326	23.62	30400	30450	30000	39450	21250	30350	30206.72	8.16	-2158	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5186	5.17	0.81	12	0.53	5836.00	37290.00	44750	20230405	-32.63	23650	20231027	27.48	38400	-21.48	20240117	26250	14.86	20240105	44750	-32.63	20230405	23650	27.48	20231027	7.38	N	049070	500	86 억	1403437	N	N	198	N	N
73	20240219	090442	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30150	-200	5	-0.66	497201550	16409	4.24	30400	30450	30100	39450	21250	30350	30298.37	8.16	-5086	31516	30932	30316	29732	29116	31225	30025	86	9100	500	22450	50	1	17200000	5186	5.17	0.81	12	0.10	5836.00	37290.00	44750	20230405	-32.63	23650	20231027	27.48	38400	-21.48	20240117	26250	14.86	20240105	44750	-32.63	20230405	23650	27.48	20231027	7.38	N	049070	500	86 억	1403437	N	N	198	N	N
74	20240216	160439	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30350	350	2	1.17	11509301500	380692	107.27	30000	30900	29700	39000	21000	30000	30232.41	7.82	670	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5220	5.20	0.81	12	2.21	5836.00	37290.00	44750	20230405	-32.18	23650	20231027	28.33	38400	-20.96	20240117	26250	15.62	20240105	44750	-32.18	20230405	23650	28.33	20231027	7.22	N	049070	500	86 억	1344835	N	N	198	N	N
75	20240216	150441	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30350	350	2	1.17	10853783150	359110	101.19	30000	30900	29700	39000	21000	30000	30224.12	7.82	1731	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5220	5.20	0.81	12	2.09	5836.00	37290.00	44750	20230405	-32.18	23650	20231027	28.33	38400	-20.96	20240117	26250	15.62	20240105	44750	-32.18	20230405	23650	28.33	20231027	7.22	N	049070	500	86 억	1344835	N	N	759	N	N
76	20240216	140444	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30350	350	2	1.17	7805966150	259358	73.08	30000	30500	29700	39000	21000	30000	30097.26	7.82	9331	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5220	5.20	0.81	12	1.51	5836.00	37290.00	44750	20230405	-32.18	23650	20231027	28.33	38400	-20.96	20240117	26250	15.62	20240105	44750	-32.18	20230405	23650	28.33	20231027	7.22	N	049070	500	86 억	1344835	N	N	759	N	N
77	20240216	130439	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30050	50	2	0.17	5125824900	170905	48.16	30000	30350	29700	39000	21000	30000	29992.25	7.82	-1824	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5169	5.15	0.81	12	0.99	5836.00	37290.00	44750	20230405	-32.85	23650	20231027	27.06	38400	-21.74	20240117	26250	14.48	20240105	44750	-32.85	20230405	23650	27.06	20231027	7.22	N	049070	500	86 억	1344835	N	N	759	N	N
78	20240216	120441	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30100	100	2	0.33	4438458650	147949	41.69	30000	30350	29700	39000	21000	30000	29999.92	7.82	989	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5177	5.16	0.81	12	0.86	5836.00	37290.00	44750	20230405	-32.74	23650	20231027	27.27	38400	-21.61	20240117	26250	14.67	20240105	44750	-32.74	20230405	23650	27.27	20231027	7.22	N	049070	500	86 억	1344835	N	N	759	N	N
79	20240216	110442	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30200	200	2	0.67	3588462600	119741	33.74	30000	30350	29700	39000	21000	30000	29968.54	7.82	3240	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5194	5.17	0.81	12	0.70	5836.00	37290.00	44750	20230405	-32.51	23650	20231027	27.70	38400	-21.35	20240117	26250	15.05	20240105	44750	-32.51	20230405	23650	27.70	20231027	7.22	N	049070	500	86 억	1344835	N	N	759	N	N
80	20240216	100439	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29950	-50	5	-0.17	2601527200	86838	24.47	30000	30350	29700	39000	21000	30000	29958.40	7.82	-10989	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5151	5.13	0.80	12	0.50	5836.00	37290.00	44750	20230405	-33.07	23650	20231027	26.64	38400	-22.01	20240117	26250	14.10	20240105	44750	-33.07	20230405	23650	26.64	20231027	7.22	N	049070	500	86 억	1344835	N	N	759	N	N
81	20240216	090435	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29850	-150	5	-0.50	400981050	13402	3.78	30000	30050	29800	39000	21000	30000	29919.49	7.82	-6789	30866	30432	30016	29582	29166	30225	29375	86	9000	500	22200	50	1	17200000	5134	5.11	0.80	12	0.08	5836.00	37290.00	44750	20230405	-33.30	23650	20231027	26.22	38400	-22.27	20240117	26250	13.71	20240105	44750	-33.30	20230405	23650	26.22	20231027	7.22	N	049070	500	86 억	1344835	N	N	759	N	N
82	20240215	160438	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	-200	5	-0.66	10519729250	350521	39.25	30300	30450	29600	39250	21150	30200	30011.73	7.85	-5817	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5160	5.14	0.80	12	2.04	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.26	N	049070	500	86 억	1349837	N	N	759	N	N
83	20240215	150441	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29800	-400	5	-1.32	9872985700	328932	36.83	30300	30450	29600	39250	21150	30200	30015.28	7.85	1575	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5126	5.11	0.80	12	1.91	5836.00	37290.00	44750	20230405	-33.41	23650	20231027	26.00	38400	-22.40	20240117	26250	13.52	20240105	44750	-33.41	20230405	23650	26.00	20231027	7.26	N	049070	500	86 억	1349837	N	N	888	N	N
84	20240215	140438	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29850	-350	5	-1.16	9145520450	304610	34.11	30300	30450	29600	39250	21150	30200	30023.70	7.85	3949	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5134	5.11	0.80	12	1.77	5836.00	37290.00	44750	20230405	-33.30	23650	20231027	26.22	38400	-22.27	20240117	26250	13.71	20240105	44750	-33.30	20230405	23650	26.22	20231027	7.26	N	049070	500	86 억	1349837	N	N	888	N	N
85	20240215	130435	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30100	-100	5	-0.33	8115156200	270213	30.26	30300	30450	29600	39250	21150	30200	30032.44	7.85	3826	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5177	5.16	0.81	12	1.57	5836.00	37290.00	44750	20230405	-32.74	23650	20231027	27.27	38400	-21.61	20240117	26250	14.67	20240105	44750	-32.74	20230405	23650	27.27	20231027	7.26	N	049070	500	86 억	1349837	N	N	888	N	N
86	20240215	120438	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30200	0	3	0.00	7284396750	242701	27.18	30300	30450	29600	39250	21150	30200	30013.87	7.85	8867	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5194	5.17	0.81	12	1.41	5836.00	37290.00	44750	20230405	-32.51	23650	20231027	27.70	38400	-21.35	20240117	26250	15.05	20240105	44750	-32.51	20230405	23650	27.70	20231027	7.26	N	049070	500	86 억	1349837	N	N	888	N	N
87	20240215	110436	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30050	-150	5	-0.50	6377276300	212524	23.80	30300	30450	29600	39250	21150	30200	30007.32	7.85	3509	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5169	5.15	0.81	12	1.24	5836.00	37290.00	44750	20230405	-32.85	23650	20231027	27.06	38400	-21.74	20240117	26250	14.48	20240105	44750	-32.85	20230405	23650	27.06	20231027	7.26	N	049070	500	86 억	1349837	N	N	888	N	N
88	20240215	100434	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	-200	5	-0.66	4981680300	165897	18.58	30300	30450	29600	39250	21150	30200	30028.75	7.85	-2861	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5160	5.14	0.80	12	0.96	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.26	N	049070	500	86 억	1349837	N	N	888	N	N
89	20240215	090434	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30200	0	3	0.00	1230530700	40650	4.55	30300	30450	30150	39250	21150	30200	30271.36	7.85	-10455	31666	30932	29816	29082	27966	31300	29450	86	9050	500	22340	50	1	17200000	5194	5.17	0.81	12	0.24	5836.00	37290.00	44750	20230405	-32.51	23650	20231027	27.70	38400	-21.35	20240117	26250	15.05	20240105	44750	-32.51	20230405	23650	27.70	20231027	7.26	N	049070	500	86 억	1349837	N	N	888	N	N
90	20240214	160431	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30200	950	2	3.25	26608240900	886832	224.23	28700	30550	28700	38000	20500	29250	30003.46	7.98	-23105	30350	29800	29050	28500	27750	30075	28775	86	8750	500	21640	50	1	17200000	5194	5.17	0.81	12	5.16	5836.00	37290.00	44750	20230405	-32.51	23650	20231027	27.70	38400	-21.35	20240117	26250	15.05	20240105	44750	-32.51	20230405	23650	27.70	20231027	7.12	N	049070	500	86 억	1372719	N	N	888	N	N
91	20240214	150433	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30050	800	2	2.74	25521415500	850768	215.11	28700	30550	28700	38000	20500	29250	29998.14	7.98	-29250	30350	29800	29050	28500	27750	30075	28775	86	8750	500	21640	50	1	17200000	5169	5.15	0.81	12	4.95	5836.00	37290.00	44750	20230405	-32.85	23650	20231027	27.06	38400	-21.74	20240117	26250	14.48	20240105	44750	-32.85	20230405	23650	27.06	20231027	7.12	N	049070	500	86 억	1372719	N	N	413	N	N
92	20240214	140430	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30000	750	2	2.56	23559722700	785563	198.62	28700	30550	28700	38000	20500	29250	29990.92	7.98	-37837	30350	29800	29050	28500	27750	30075	28775	86	8750	500	21640	50	1	17200000	5160	5.14	0.80	12	4.57	5836.00	37290.00	44750	20230405	-32.96	23650	20231027	26.85	38400	-21.88	20240117	26250	14.29	20240105	44750	-32.96	20230405	23650	26.85	20231027	7.12	N	049070	500	86 억	1372719	N	N	413	N	N
93	20240214	130433	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	30350	1100	2	3.76	20870888550	696398	176.08	28700	30550	28700	38000	20500	29250	29969.82	7.98	-27170	30350	29800	29050	28500	27750	30075	28775	86	8750	500	21640	50	1	17200000	5220	5.20	0.81	12	4.05	5836.00	37290.00	44750	20230405	-32.18	23650	20231027	28.33	38400	-20.96	20240117	26250	15.62	20240105	44750	-32.18	20230405	23650	28.33	20231027	7.12	N	049070	500	86 억	1372719	N	N	413	N	N
94	20240214	120429	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29800	550	2	1.88	14859983550	497693	125.84	28700	30350	28700	38000	20500	29250	29857.79	7.98	-2503	30350	29800	29050	28500	27750	30075	28775	86	8750	500	21640	50	1	17200000	5126	5.11	0.80	12	2.89	5836.00	37290.00	44750	20230405	-33.41	23650	20231027	26.00	38400	-22.40	20240117	26250	13.52	20240105	44750	-33.41	20230405	23650	26.00	20231027	7.12	N	049070	500	86 억	1372719	N	N	413	N	N
95	20240214	110435	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29750	500	2	1.71	13605327000	455538	115.18	28700	30350	28700	38000	20500	29250	29866.57	7.98	-6515	30350	29800	29050	28500	27750	30075	28775	86	8750	500	21640	50	1	17200000	5117	5.10	0.80	12	2.65	5836.00	37290.00	44750	20230405	-33.52	23650	20231027	25.79	38400	-22.53	20240117	26250	13.33	20240105	44750	-33.52	20230405	23650	25.79	20231027	7.12	N	049070	500	86 억	1372719	N	N	413	N	N
96	20240214	090427	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	28950	-300	5	-1.03	645933000	22418	5.67	28700	29000	28700	38000	20500	29250	28812.15	7.98	348	30350	29800	29050	28500	27750	30075	28775	86	8750	500	21640	50	1	17200000	4979	4.96	0.78	12	0.13	5836.00	37290.00	44750	20230405	-35.31	23650	20231027	22.41	38400	-24.61	20240117	26250	10.29	20240105	44750	-35.31	20230405	23650	22.41	20231027	7.12	N	049070	500	86 억	1372719	N	N	413	N	N
97	20240213	160428	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29250	550	2	1.92	11296637350	389664	30.13	28700	29600	28300	37300	20100	28700	28990.46	7.85	10952	31166	29932	29216	27982	27266	29575	27625	86	8600	500	21230	50	1	17200000	5031	5.01	0.78	12	2.27	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	38400	-23.83	20240117	26250	11.43	20240105	44750	-34.64	20230405	23650	23.68	20231027	7.18	N	049070	500	86 억	1349596	N	N	413	N	N
98	20240213	150425	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29300	600	2	2.09	10445042450	360559	27.88	28700	29600	28300	37300	20100	28700	28969.23	7.85	7618	31166	29932	29216	27982	27266	29575	27625	86	8600	500	21230	50	1	17200000	5040	5.02	0.79	12	2.10	5836.00	37290.00	44750	20230405	-34.53	23650	20231027	23.89	38400	-23.70	20240117	26250	11.62	20240105	44750	-34.53	20230405	23650	23.89	20231027	7.18	N	049070	500	86 억	1349596	N	N	138	N	N
99	20240213	140433	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29250	550	2	1.92	8166646950	282955	21.88	28700	29350	28300	37300	20100	28700	28862.16	7.85	19006	31166	29932	29216	27982	27266	29575	27625	86	8600	500	21230	50	1	17200000	5031	5.01	0.78	12	1.65	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	38400	-23.83	20240117	26250	11.43	20240105	44750	-34.64	20230405	23650	23.68	20231027	7.18	N	049070	500	86 억	1349596	N	N	138	N	N
100	20240213	130428	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	29050	350	2	1.22	6810621100	236558	18.29	28700	29150	28300	37300	20100	28700	28790.60	7.85	21292	31166	29932	29216	27982	27266	29575	27625	86	8600	500	21230	50	1	17200000	4997	4.98	0.78	12	1.38	5836.00	37290.00	44750	20230405	-35.08	23650	20231027	22.83	38400	-24.35	20240117	26250	10.67	20240105	44750	-35.08	20230405	23650	22.83	20231027	7.18	N	049070	500	86 억	1349596	N	N	138	N	N
101	20240213	120432	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	28950	250	2	0.87	6018503100	209264	16.18	28700	29100	28300	37300	20100	28700	28760.42	7.85	17611	31166	29932	29216	27982	27266	29575	27625	86	8600	500	21230	50	1	17200000	4979	4.96	0.78	12	1.22	5836.00	37290.00	44750	20230405	-35.31	23650	20231027	22.41	38400	-24.61	20240117	26250	10.29	20240105	44750	-35.31	20230405	23650	22.41	20231027	7.18	N	049070	500	86 억	1349596	N	N	138	N	N
102	20240213	110431	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	28900	200	2	0.70	5311778550	184868	14.29	28700	29100	28300	37300	20100	28700	28732.87	7.85	15553	31166	29932	29216	27982	27266	29575	27625	86	8600	500	21230	50	1	17200000	4971	4.95	0.78	12	1.07	5836.00	37290.00	44750	20230405	-35.42	23650	20231027	22.20	38400	-24.74	20240117	26250	10.10	20240105	44750	-35.42	20230405	23650	22.20	20231027	7.18	N	049070	500	86 억	1349596	N	N	138	N	N
103	20240213	100351	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	28850	150	2	0.52	4010428400	139949	10.82	28700	28950	28300	37300	20100	28700	28656.27	7.85	14810	31166	29932	29216	27982	27266	29575	27625	86	8600	500	21230	50	1	17200000	4962	4.94	0.77	12	0.81	5836.00	37290.00	44750	20230405	-35.53	23650	20231027	21.99	38400	-24.87	20240117	26250	9.90	20240105	44750	-35.53	20230405	23650	21.99	20231027	7.18	N	049070	500	86 억	1349596	N	N	138	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History