KissMeData/049070/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240531	160530	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23450	-300	5	-1.26	6907216750	292529	139.95	23750	24300	23450	30850	16650	23750	23613.27	7.83	-29234	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4033	14.58	0.61	12	1.70	1608.00	38283.00	38650	20230612	-39.33	23450	20240531	0.00	38400	-38.93	20240117	23450	0.00	20240531	38650	-39.33	20230612	23450	0.00	20240531	6.31	N	049070	500	86 억	1346464	N	N	115	N	N
3	20240531	150527	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23650	-100	5	-0.42	2661951850	111622	53.40	23750	24300	23600	30850	16650	23750	23848.53	7.83	-11856	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4068	14.71	0.62	12	0.65	1608.00	38283.00	38650	20230612	-38.81	23600	20240531	0.21	38400	-38.41	20240117	23600	0.21	20240531	38650	-38.81	20230612	23600	0.21	20240531	6.31	N	049070	500	86 억	1346464	N	N	0	N	N
4	20240531	140530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23850	100	2	0.42	1652123050	69014	33.02	23750	24300	23750	30850	16650	23750	23940.90	7.83	1547	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4102	14.83	0.62	12	0.40	1608.00	38283.00	38650	20230612	-38.29	23650	20231027	0.85	38400	-37.89	20240117	23750	0.42	20240531	38650	-38.29	20230612	23650	0.85	20231027	6.31	N	049070	500	86 억	1346464	N	N	0	N	N
5	20240531	130532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23900	150	2	0.63	1334529650	55695	26.64	23750	24300	23750	30850	16650	23750	23964.09	7.83	6406	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4111	14.86	0.62	12	0.32	1608.00	38283.00	38650	20230612	-38.16	23650	20231027	1.06	38400	-37.76	20240117	23750	0.63	20240531	38650	-38.16	20230612	23650	1.06	20231027	6.31	N	049070	500	86 억	1346464	N	N	0	N	N
6	20240531	120534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23950	200	2	0.84	1002275300	41802	20.00	23750	24300	23750	30850	16650	23750	23980.61	7.83	11301	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4119	14.89	0.63	12	0.24	1608.00	38283.00	38650	20230612	-38.03	23650	20231027	1.27	38400	-37.63	20240117	23750	0.84	20240531	38650	-38.03	20230612	23650	1.27	20231027	6.31	N	049070	500	86 억	1346464	N	N	0	N	N
7	20240531	110530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24000	250	2	1.05	763087700	31816	15.22	23750	24300	23750	30850	16650	23750	23989.70	7.83	8893	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4128	14.93	0.63	12	0.18	1608.00	38283.00	38650	20230612	-37.90	23650	20231027	1.48	38400	-37.50	20240117	23750	1.05	20240531	38650	-37.90	20230612	23650	1.48	20231027	6.31	N	049070	500	86 억	1346464	N	N	0	N	N
8	20240531	100532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24100	350	2	1.47	560982500	23387	11.19	23750	24300	23750	30850	16650	23750	23994.28	7.83	7960	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4145	14.99	0.63	12	0.14	1608.00	38283.00	38650	20230612	-37.65	23650	20231027	1.90	38400	-37.24	20240117	23750	1.47	20240531	38650	-37.65	20230612	23650	1.90	20231027	6.31	N	049070	500	86 억	1346464	N	N	0	N	N
9	20240531	090529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24050	300	2	1.26	255149800	10698	5.12	23750	24150	23750	30850	16650	23750	23857.28	7.83	3473	24750	24250	24000	23500	23250	24125	23375	86	7100	500	17100	50	1	17200000	4137	14.96	0.63	12	0.06	1608.00	38283.00	38650	20230612	-37.77	23650	20231027	1.69	38400	-37.37	20240117	23750	1.26	20240531	38650	-37.77	20230612	23650	1.69	20231027	6.31	N	049070	500	86 억	1346464	N	N	0	N	N
10	20240530	160527	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23750	-750	5	-3.06	4932217000	205585	140.86	24350	24500	23750	31850	17150	24500	23991.82	8.05	33181	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4085	14.77	0.62	12	1.20	1608.00	38283.00	38650	20230612	-38.55	23650	20231027	0.42	38400	-38.15	20240117	23750	0.00	20240530	38650	-38.55	20230612	23650	0.42	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
11	20240530	150528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	-700	5	-2.86	4354266700	181283	124.21	24350	24500	23800	31850	17150	24500	24019.15	8.05	31106	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4094	14.80	0.62	12	1.05	1608.00	38283.00	38650	20230612	-38.42	23650	20231027	0.63	38400	-38.02	20240117	23800	0.00	20240530	38650	-38.42	20230612	23650	0.63	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
12	20240530	140528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23900	-600	5	-2.45	3727949450	155031	106.22	24350	24500	23850	31850	17150	24500	24046.46	8.05	25543	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4111	14.86	0.62	12	0.90	1608.00	38283.00	38650	20230612	-38.16	23650	20231027	1.06	38400	-37.76	20240117	23850	0.21	20240530	38650	-38.16	20230612	23650	1.06	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
13	20240530	130529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24050	-450	5	-1.84	2691220850	111673	76.51	24350	24500	23850	31850	17150	24500	24099.10	8.05	10979	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4137	14.96	0.63	12	0.65	1608.00	38283.00	38650	20230612	-37.77	23650	20231027	1.69	38400	-37.37	20240117	23850	0.84	20240530	38650	-37.77	20230612	23650	1.69	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
14	20240530	120528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23950	-550	5	-2.24	2566208400	106469	72.95	24350	24500	23850	31850	17150	24500	24102.85	8.05	10294	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4119	14.89	0.63	12	0.62	1608.00	38283.00	38650	20230612	-38.03	23650	20231027	1.27	38400	-37.63	20240117	23850	0.42	20240530	38650	-38.03	20230612	23650	1.27	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
15	20240530	110528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24150	-350	5	-1.43	2292028800	95044	65.12	24350	24500	23850	31850	17150	24500	24115.43	8.05	10348	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4154	15.02	0.63	12	0.55	1608.00	38283.00	38650	20230612	-37.52	23650	20231027	2.11	38400	-37.11	20240117	23850	1.26	20240530	38650	-37.52	20230612	23650	2.11	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
16	20240530	100529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24050	-450	5	-1.84	1822679350	75559	51.77	24350	24500	23850	31850	17150	24500	24122.57	8.05	2630	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4137	14.96	0.63	12	0.44	1608.00	38283.00	38650	20230612	-37.77	23650	20231027	1.69	38400	-37.37	20240117	23850	0.84	20240530	38650	-37.77	20230612	23650	1.69	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
17	20240530	090529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24350	-150	5	-0.61	222017250	9155	6.27	24350	24500	24150	31850	17150	24500	24250.77	8.05	-1218	25633	25066	24783	24216	23933	24925	24075	86	7350	500	17640	50	1	17200000	4188	15.14	0.64	12	0.05	1608.00	38283.00	38650	20230612	-37.00	23650	20231027	2.96	38400	-36.59	20240117	24150	0.83	20240530	38650	-37.00	20230612	23650	2.96	20231027	6.38	N	049070	500	86 억	1384064	N	N	8	N	N
18	20240529	160524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	-800	5	-3.16	3570121850	144118	143.23	25350	25350	24500	32850	17750	25300	24772.77	8.16	-28125	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4214	15.24	0.64	12	0.84	1608.00	38283.00	38650	20230612	-36.61	23650	20231027	3.59	38400	-36.20	20240117	24500	0.00	20240529	38650	-36.61	20230612	23650	3.59	20231027	6.24	N	049070	500	86 억	1404228	N	N	8	N	N
19	20240529	150522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24650	-650	5	-2.57	3037594150	122405	121.65	25350	25350	24500	32850	17750	25300	24815.93	8.16	-22339	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4240	15.33	0.64	12	0.71	1608.00	38283.00	38650	20230612	-36.22	23650	20231027	4.23	38400	-35.81	20240117	24500	0.61	20240529	38650	-36.22	20230612	23650	4.23	20231027	6.24	N	049070	500	86 억	1404228	N	N	20	N	N
20	20240529	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24750	-550	5	-2.17	2026581800	81320	80.82	25350	25350	24700	32850	17750	25300	24921.07	8.16	-15407	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4257	15.39	0.65	12	0.47	1608.00	38283.00	38650	20230612	-35.96	23650	20231027	4.65	38400	-35.55	20240117	24600	0.61	20240527	38650	-35.96	20230612	23650	4.65	20231027	6.24	N	049070	500	86 억	1404228	N	N	20	N	N
21	20240529	130524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24900	-400	5	-1.58	1723137750	69084	68.66	25350	25350	24750	32850	17750	25300	24942.65	8.16	-12800	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4283	15.49	0.65	12	0.40	1608.00	38283.00	38650	20230612	-35.58	23650	20231027	5.29	38400	-35.16	20240117	24600	1.22	20240527	38650	-35.58	20230612	23650	5.29	20231027	6.24	N	049070	500	86 억	1404228	N	N	20	N	N
22	20240529	120528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24800	-500	5	-1.98	1500948100	60140	59.77	25350	25350	24750	32850	17750	25300	24957.57	8.16	-15543	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4266	15.42	0.65	12	0.35	1608.00	38283.00	38650	20230612	-35.83	23650	20231027	4.86	38400	-35.42	20240117	24600	0.81	20240527	38650	-35.83	20230612	23650	4.86	20231027	6.24	N	049070	500	86 억	1404228	N	N	20	N	N
23	20240529	110524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	-450	5	-1.78	1358837650	54423	54.09	25350	25350	24750	32850	17750	25300	24968.08	8.16	-14467	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4274	15.45	0.65	12	0.32	1608.00	38283.00	38650	20230612	-35.71	23650	20231027	5.07	38400	-35.29	20240117	24600	1.02	20240527	38650	-35.71	20230612	23650	5.07	20231027	6.24	N	049070	500	86 억	1404228	N	N	20	N	N
24	20240529	100523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	-450	5	-1.78	965459000	38563	38.33	25350	25350	24800	32850	17750	25300	25035.89	8.16	-11843	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4274	15.45	0.65	12	0.22	1608.00	38283.00	38650	20230612	-35.71	23650	20231027	5.07	38400	-35.29	20240117	24600	1.02	20240527	38650	-35.71	20230612	23650	5.07	20231027	6.24	N	049070	500	86 억	1404228	N	N	20	N	N
25	20240529	090520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25250	-50	5	-0.20	199553750	7901	7.85	25350	25350	25100	32850	17750	25300	25256.77	8.16	-1656	25733	25516	25283	25066	24833	25625	25175	86	7550	500	18210	50	1	17200000	4343	15.70	0.66	12	0.05	1608.00	38283.00	38650	20230612	-34.67	23650	20231027	6.77	38400	-34.24	20240117	24600	2.64	20240527	38650	-34.67	20230612	23650	6.77	20231027	6.24	N	049070	500	86 억	1404228	N	N	20	N	N
26	20240528	160521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25300	50	2	0.20	2482367550	98212	31.31	25050	25500	25050	32800	17700	25250	25275.54	8.07	11879	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4352	15.73	0.66	12	0.57	1608.00	38283.00	38650	20230612	-34.54	23650	20231027	6.98	38400	-34.11	20240117	24600	2.85	20240527	38650	-34.54	20230612	23650	6.98	20231027	6.23	N	049070	500	86 억	1388610	N	N	20	N	N
27	20240528	150523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25300	50	2	0.20	2361112350	93417	29.78	25050	25500	25050	32800	17700	25250	25275.04	8.07	11935	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4352	15.73	0.66	12	0.54	1608.00	38283.00	38650	20230612	-34.54	23650	20231027	6.98	38400	-34.11	20240117	24600	2.85	20240527	38650	-34.54	20230612	23650	6.98	20231027	6.23	N	049070	500	86 억	1388610	N	N	28	N	N
28	20240528	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25400	150	2	0.59	2008565250	79474	25.33	25050	25500	25050	32800	17700	25250	25273.31	8.07	7534	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4369	15.80	0.66	12	0.46	1608.00	38283.00	38650	20230612	-34.28	23650	20231027	7.40	38400	-33.85	20240117	24600	3.25	20240527	38650	-34.28	20230612	23650	7.40	20231027	6.23	N	049070	500	86 억	1388610	N	N	28	N	N
29	20240528	130521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25200	-50	5	-0.20	1632408050	64629	20.60	25050	25500	25050	32800	17700	25250	25258.17	8.07	365	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4334	15.67	0.66	12	0.38	1608.00	38283.00	38650	20230612	-34.80	23650	20231027	6.55	38400	-34.38	20240117	24600	2.44	20240527	38650	-34.80	20230612	23650	6.55	20231027	6.23	N	049070	500	86 억	1388610	N	N	28	N	N
30	20240528	120522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25250	0	3	0.00	1452817950	57518	18.33	25050	25500	25050	32800	17700	25250	25258.53	8.07	1333	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4343	15.70	0.66	12	0.33	1608.00	38283.00	38650	20230612	-34.67	23650	20231027	6.77	38400	-34.24	20240117	24600	2.64	20240527	38650	-34.67	20230612	23650	6.77	20231027	6.23	N	049070	500	86 억	1388610	N	N	28	N	N
31	20240528	110510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25250	0	3	0.00	1365858000	54070	17.24	25050	25500	25050	32800	17700	25250	25260.97	8.07	1517	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4343	15.70	0.66	12	0.31	1608.00	38283.00	38650	20230612	-34.67	23650	20231027	6.77	38400	-34.24	20240117	24600	2.64	20240527	38650	-34.67	20230612	23650	6.77	20231027	6.23	N	049070	500	86 억	1388610	N	N	28	N	N
32	20240528	100522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25300	50	2	0.20	1117911600	44251	14.11	25050	25500	25050	32800	17700	25250	25263.04	8.07	3068	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4352	15.73	0.66	12	0.26	1608.00	38283.00	38650	20230612	-34.54	23650	20231027	6.98	38400	-34.11	20240117	24600	2.85	20240527	38650	-34.54	20230612	23650	6.98	20231027	6.23	N	049070	500	86 억	1388610	N	N	28	N	N
33	20240528	090523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25200	-50	5	-0.20	173458500	6913	2.20	25050	25200	25050	32800	17700	25250	25085.84	8.07	1693	26550	25900	25250	24600	23950	25575	24275	86	7550	500	18180	50	1	17200000	4334	15.67	0.66	12	0.04	1608.00	38283.00	38650	20230612	-34.80	23650	20231027	6.55	38400	-34.38	20240117	24600	2.44	20240527	38650	-34.80	20230612	23650	6.55	20231027	6.23	N	049070	500	86 억	1388610	N	N	28	N	N
34	20240527	160513	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25250	-450	5	-1.75	7783307000	311689	366.33	25700	25900	24600	33400	18000	25700	24971.00	8.37	-41754	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4343	15.70	0.66	12	1.81	1608.00	38283.00	38650	20230612	-34.67	23650	20231027	6.77	38400	-34.24	20240117	24600	2.64	20240527	38650	-34.67	20230612	23650	6.77	20231027	6.24	N	049070	500	86 억	1439044	N	N	28	N	N
35	20240527	150522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25450	-250	5	-0.97	7315633750	293190	344.58	25700	25900	24600	33400	18000	25700	24951.85	8.37	-43700	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4377	15.83	0.66	12	1.70	1608.00	38283.00	38650	20230612	-34.15	23650	20231027	7.61	38400	-33.72	20240117	24600	3.46	20240527	38650	-34.15	20230612	23650	7.61	20231027	6.24	N	049070	500	86 억	1439044	N	N	33	N	N
36	20240527	140521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24750	-950	5	-3.70	5412272850	217780	255.96	25700	25900	24600	33400	18000	25700	24852.02	8.37	-52207	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4257	15.39	0.65	12	1.27	1608.00	38283.00	38650	20230612	-35.96	23650	20231027	4.65	38400	-35.55	20240117	24600	0.61	20240527	38650	-35.96	20230612	23650	4.65	20231027	6.24	N	049070	500	86 억	1439044	N	N	33	N	N
37	20240527	130520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24650	-1050	5	-4.09	4616076100	185498	218.01	25700	25900	24650	33400	18000	25700	24884.78	8.37	-44925	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4240	15.33	0.64	12	1.08	1608.00	38283.00	38650	20230612	-36.22	23650	20231027	4.23	38400	-35.81	20240117	24650	0.00	20240527	38650	-36.22	20230612	23650	4.23	20231027	6.24	N	049070	500	86 억	1439044	N	N	33	N	N
38	20240527	120522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24750	-950	5	-3.70	4099006050	164593	193.45	25700	25900	24650	33400	18000	25700	24903.89	8.37	-36041	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4257	15.39	0.65	12	0.96	1608.00	38283.00	38650	20230612	-35.96	23650	20231027	4.65	38400	-35.55	20240117	24650	0.41	20240527	38650	-35.96	20230612	23650	4.65	20231027	6.24	N	049070	500	86 억	1439044	N	N	33	N	N
39	20240527	110521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24750	-950	5	-3.70	3738524400	150018	176.32	25700	25900	24650	33400	18000	25700	24920.51	8.37	-30919	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4257	15.39	0.65	12	0.87	1608.00	38283.00	38650	20230612	-35.96	23650	20231027	4.65	38400	-35.55	20240117	24650	0.41	20240527	38650	-35.96	20230612	23650	4.65	20231027	6.24	N	049070	500	86 억	1439044	N	N	33	N	N
40	20240527	100518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	-850	5	-3.31	2897421800	116048	136.39	25700	25900	24650	33400	18000	25700	24967.44	8.37	-24116	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4274	15.45	0.65	12	0.67	1608.00	38283.00	38650	20230612	-35.71	23650	20231027	5.07	38400	-35.29	20240117	24650	0.81	20240527	38650	-35.71	20230612	23650	5.07	20231027	6.24	N	049070	500	86 억	1439044	N	N	33	N	N
41	20240527	090520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25250	-450	5	-1.75	417685900	16463	19.35	25700	25900	25200	33400	18000	25700	25371.19	8.37	-1664	26366	26032	25866	25532	25366	25950	25450	86	7700	500	18500	50	1	17200000	4343	15.70	0.66	12	0.10	1608.00	38283.00	38650	20230612	-34.67	23650	20231027	6.77	38400	-34.24	20240117	25000	1.00	20240419	38650	-34.67	20230612	23650	6.77	20231027	6.24	N	049070	500	86 억	1439044	N	N	33	N	N
42	20240524	160456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-600	5	-2.28	2188684800	84795	135.44	26000	26200	25700	34150	18450	26300	25813.67	8.52	-25414	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4420	15.98	0.67	12	0.49	1608.00	38283.00	38650	20230612	-33.51	23650	20231027	8.67	38400	-33.07	20240117	25000	2.80	20240419	38650	-33.51	20230612	23650	8.67	20231027	6.32	N	049070	500	86 억	1465052	N	N	33	N	N
43	20240524	150454	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	-550	5	-2.09	1916196900	74198	118.51	26000	26200	25700	34150	18450	26300	25825.45	8.52	-24014	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4429	16.01	0.67	12	0.43	1608.00	38283.00	38650	20230612	-33.38	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.32	N	049070	500	86 억	1465052	N	N	0	N	N
44	20240524	140457	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-450	5	-1.71	1531858850	59279	94.68	26000	26200	25750	34150	18450	26300	25841.51	8.52	-19709	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4446	16.08	0.68	12	0.34	1608.00	38283.00	38650	20230612	-33.12	23650	20231027	9.30	38400	-32.68	20240117	25000	3.40	20240419	38650	-33.12	20230612	23650	9.30	20231027	6.32	N	049070	500	86 억	1465052	N	N	0	N	N
45	20240524	130456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-450	5	-1.71	1232030100	47658	76.12	26000	26200	25750	34150	18450	26300	25851.49	8.52	-15195	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4446	16.08	0.68	12	0.28	1608.00	38283.00	38650	20230612	-33.12	23650	20231027	9.30	38400	-32.68	20240117	25000	3.40	20240419	38650	-33.12	20230612	23650	9.30	20231027	6.32	N	049070	500	86 억	1465052	N	N	0	N	N
46	20240524	120455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25950	-350	5	-1.33	1149288050	44454	71.00	26000	26200	25750	34150	18450	26300	25853.42	8.52	-13518	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4463	16.14	0.68	12	0.26	1608.00	38283.00	38650	20230612	-32.86	23650	20231027	9.73	38400	-32.42	20240117	25000	3.80	20240419	38650	-32.86	20230612	23650	9.73	20231027	6.32	N	049070	500	86 억	1465052	N	N	0	N	N
47	20240524	110455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-450	5	-1.71	911481100	35250	56.30	26000	26200	25750	34150	18450	26300	25857.62	8.52	-12663	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4446	16.08	0.68	12	0.20	1608.00	38283.00	38650	20230612	-33.12	23650	20231027	9.30	38400	-32.68	20240117	25000	3.40	20240419	38650	-33.12	20230612	23650	9.30	20231027	6.32	N	049070	500	86 억	1465052	N	N	0	N	N
48	20240524	100458	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25900	-400	5	-1.52	626053450	24208	38.67	26000	26200	25750	34150	18450	26300	25861.43	8.52	-10577	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4455	16.11	0.68	12	0.14	1608.00	38283.00	38650	20230612	-32.99	23650	20231027	9.51	38400	-32.55	20240117	25000	3.60	20240419	38650	-32.99	20230612	23650	9.51	20231027	6.32	N	049070	500	86 억	1465052	N	N	0	N	N
49	20240524	090456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25950	-350	5	-1.33	140969200	5441	8.69	26000	26200	25850	34150	18450	26300	25908.69	8.52	-3633	26733	26516	26233	26016	25733	26625	26125	86	7850	500	18930	50	1	17200000	4463	16.14	0.68	12	0.03	1608.00	38283.00	38650	20230612	-32.86	23650	20231027	9.73	38400	-32.42	20240117	25000	3.80	20240419	38650	-32.86	20230612	23650	9.73	20231027	6.32	N	049070	500	86 억	1465052	N	N	0	N	N
50	20240523	160452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	-100	5	-0.38	1613262500	61552	52.60	26150	26450	25950	34300	18500	26400	26209.68	8.59	-10796	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4524	16.36	0.69	12	0.36	1608.00	38283.00	38650	20230612	-31.95	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
51	20240523	150456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	-50	5	-0.19	1455970850	55573	47.49	26150	26450	25950	34300	18500	26400	26199.23	8.59	-10330	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4532	16.39	0.69	12	0.32	1608.00	38283.00	38650	20230612	-31.82	23650	20231027	11.42	38400	-31.38	20240117	25000	5.40	20240419	38650	-31.82	20230612	23650	11.42	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
52	20240523	140457	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	-100	5	-0.38	1234126600	47132	40.28	26150	26450	25950	34300	18500	26400	26184.45	8.59	-9843	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4524	16.36	0.69	12	0.27	1608.00	38283.00	38650	20230612	-31.95	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
53	20240523	130456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	-50	5	-0.19	1146728000	43811	37.44	26150	26450	25950	34300	18500	26400	26174.41	8.59	-10234	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4532	16.39	0.69	12	0.25	1608.00	38283.00	38650	20230612	-31.82	23650	20231027	11.42	38400	-31.38	20240117	25000	5.40	20240419	38650	-31.82	20230612	23650	11.42	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
54	20240523	120453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	-150	5	-0.57	948960250	36305	31.03	26150	26350	25950	34300	18500	26400	26138.52	8.59	-10942	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4515	16.32	0.69	12	0.21	1608.00	38283.00	38650	20230612	-32.08	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
55	20240523	110453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	-150	5	-0.57	783626400	30007	25.64	26150	26350	25950	34300	18500	26400	26114.74	8.59	-10456	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4515	16.32	0.69	12	0.17	1608.00	38283.00	38650	20230612	-32.08	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
56	20240523	100453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	-100	5	-0.38	706268750	27057	23.12	26150	26350	25950	34300	18500	26400	26102.94	8.59	-10375	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4524	16.36	0.69	12	0.16	1608.00	38283.00	38650	20230612	-31.95	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
57	20240523	090456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-200	5	-0.76	103940550	3971	3.39	26150	26350	26150	34300	18500	26400	26174.62	8.59	2	27033	26716	26183	25866	25333	26875	26025	86	7900	500	19000	50	1	17200000	4506	16.29	0.68	12	0.02	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.32	N	049070	500	86 억	1476925	N	N	3	N	N
58	20240522	160449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	650	2	2.52	3052121800	116430	153.73	25850	26500	25650	33450	18050	25750	26211.56	8.54	7691	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4541	16.42	0.69	12	0.68	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.37	N	049070	500	86 억	1468080	N	N	3	N	N
59	20240522	150452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	650	2	2.52	2825538250	107844	142.40	25850	26500	25650	33450	18050	25750	26200.24	8.54	8269	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4541	16.42	0.69	12	0.63	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.37	N	049070	500	86 억	1468080	N	N	0	N	N
60	20240522	140453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	650	2	2.52	2484518850	94913	125.32	25850	26500	25650	33450	18050	25750	26176.80	8.54	13238	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4541	16.42	0.69	12	0.55	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.37	N	049070	500	86 억	1468080	N	N	0	N	N
61	20240522	130450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26450	700	2	2.72	2182962150	83486	110.23	25850	26500	25650	33450	18050	25750	26147.64	8.54	14959	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4549	16.45	0.69	12	0.49	1608.00	38283.00	38650	20230612	-31.57	23650	20231027	11.84	38400	-31.12	20240117	25000	5.80	20240419	38650	-31.57	20230612	23650	11.84	20231027	6.37	N	049070	500	86 억	1468080	N	N	0	N	N
62	20240522	120450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	650	2	2.52	1738229500	66672	88.03	25850	26400	25650	33450	18050	25750	26071.36	8.54	16325	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4541	16.42	0.69	12	0.39	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.37	N	049070	500	86 억	1468080	N	N	0	N	N
63	20240522	110454	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	450	2	1.75	1334420800	51301	67.74	25850	26300	25650	33450	18050	25750	26011.59	8.54	11224	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4506	16.29	0.68	12	0.30	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.37	N	049070	500	86 억	1468080	N	N	0	N	N
64	20240522	100452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	350	2	1.36	723412400	27933	36.88	25850	26100	25650	33450	18050	25750	25898.13	8.54	6381	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4489	16.23	0.68	12	0.16	1608.00	38283.00	38650	20230612	-32.47	23650	20231027	10.36	38400	-32.03	20240117	25000	4.40	20240419	38650	-32.47	20230612	23650	10.36	20231027	6.37	N	049070	500	86 억	1468080	N	N	0	N	N
65	20240522	090451	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	0	3	0.00	26689950	1036	1.37	25850	25850	25700	33450	18050	25750	25762.50	8.54	-692	26283	26016	25833	25566	25383	25925	25475	86	7700	500	18540	50	1	17200000	4429	16.01	0.67	12	0.01	1608.00	38283.00	38650	20230612	-33.38	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.37	N	049070	500	86 억	1468080	N	N	0	N	N
66	20240521	160447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	-300	5	-1.15	1891169750	73313	85.73	26050	26100	25650	33850	18250	26050	25795.77	8.60	-16065	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4429	16.01	0.67	12	0.43	1608.00	38283.00	38650	20230612	-33.38	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
67	20240521	150452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-350	5	-1.34	1666872900	64581	75.52	26050	26100	25650	33850	18250	26050	25810.35	8.60	-15750	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4420	15.98	0.67	12	0.38	1608.00	38283.00	38650	20230612	-33.51	23650	20231027	8.67	38400	-33.07	20240117	25000	2.80	20240419	38650	-33.51	20230612	23650	8.67	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
68	20240521	140450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-350	5	-1.34	1436024750	55597	65.02	26050	26100	25650	33850	18250	26050	25828.93	8.60	-15483	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4420	15.98	0.67	12	0.32	1608.00	38283.00	38650	20230612	-33.51	23650	20231027	8.67	38400	-33.07	20240117	25000	2.80	20240419	38650	-33.51	20230612	23650	8.67	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
69	20240521	130451	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	-250	5	-0.96	1132724550	43802	51.22	26050	26100	25700	33850	18250	26050	25859.84	8.60	-16201	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4438	16.04	0.67	12	0.25	1608.00	38283.00	38650	20230612	-33.25	23650	20231027	9.09	38400	-32.81	20240117	25000	3.20	20240419	38650	-33.25	20230612	23650	9.09	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
70	20240521	120451	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-200	5	-0.77	898385650	34708	40.59	26050	26100	25750	33850	18250	26050	25883.81	8.60	-11370	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4446	16.08	0.68	12	0.20	1608.00	38283.00	38650	20230612	-33.12	23650	20231027	9.30	38400	-32.68	20240117	25000	3.40	20240419	38650	-33.12	20230612	23650	9.30	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
71	20240521	110452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-200	5	-0.77	707441950	27309	31.94	26050	26100	25800	33850	18250	26050	25904.75	8.60	-6746	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4446	16.08	0.68	12	0.16	1608.00	38283.00	38650	20230612	-33.12	23650	20231027	9.30	38400	-32.68	20240117	25000	3.40	20240419	38650	-33.12	20230612	23650	9.30	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
72	20240521	100451	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25900	-150	5	-0.58	491966700	18969	22.18	26050	26100	25800	33850	18250	26050	25934.92	8.60	-3326	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4455	16.11	0.68	12	0.11	1608.00	38283.00	38650	20230612	-32.99	23650	20231027	9.51	38400	-32.55	20240117	25000	3.60	20240419	38650	-32.99	20230612	23650	9.51	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
73	20240521	090449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	-50	5	-0.19	81597900	3138	3.67	26050	26100	25950	33850	18250	26050	26002.21	8.60	431	26550	26300	25950	25700	25350	26425	25825	86	7800	500	18750	50	1	17200000	4472	16.17	0.68	12	0.02	1608.00	38283.00	38650	20230612	-32.73	23650	20231027	9.94	38400	-32.29	20240117	25000	4.00	20240419	38650	-32.73	20230612	23650	9.94	20231027	6.36	N	049070	500	86 억	1479592	N	N	13	N	N
74	20240517	160452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	-400	5	-1.52	2305573850	87835	86.47	26550	26600	26000	34300	18500	26400	26252.16	8.55	-17729	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4472	16.17	0.68	12	0.51	1608.00	38283.00	38650	20230612	-32.73	23650	20231027	9.94	38400	-32.29	20240117	25000	4.00	20240419	38650	-32.73	20230612	23650	9.94	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
75	20240517	150454	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26050	-350	5	-1.33	2092331650	79639	78.40	26550	26600	26050	34300	18500	26400	26272.68	8.55	-16467	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4481	16.20	0.68	12	0.46	1608.00	38283.00	38650	20230612	-32.60	23650	20231027	10.15	38400	-32.16	20240117	25000	4.20	20240419	38650	-32.60	20230612	23650	10.15	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
76	20240517	140447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	-300	5	-1.14	1787237300	67940	66.88	26550	26600	26050	34300	18500	26400	26306.09	8.55	-13691	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4489	16.23	0.68	12	0.39	1608.00	38283.00	38650	20230612	-32.47	23650	20231027	10.36	38400	-32.03	20240117	25000	4.40	20240419	38650	-32.47	20230612	23650	10.36	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
77	20240517	130445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-200	5	-0.76	1372514850	52072	51.26	26550	26600	26150	34300	18500	26400	26358.01	8.55	-988	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4506	16.29	0.68	12	0.30	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
78	20240517	120445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-200	5	-0.76	1266989600	48045	47.30	26550	26600	26150	34300	18500	26400	26370.88	8.55	1193	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4506	16.29	0.68	12	0.28	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
79	20240517	110446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	-250	5	-0.95	1136050500	43049	42.38	26550	26600	26150	34300	18500	26400	26389.70	8.55	1634	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4498	16.26	0.68	12	0.25	1608.00	38283.00	38650	20230612	-32.34	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
80	20240517	100443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	100	2	0.38	595053550	22478	22.13	26550	26600	26300	34300	18500	26400	26472.76	8.55	1672	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4558	16.48	0.69	12	0.13	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
81	20240517	090446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	100	2	0.38	177432700	6687	6.58	26550	26600	26450	34300	18500	26400	26534.28	8.55	1683	27033	26716	26483	26166	25933	26600	26050	86	7900	500	19000	50	1	17200000	4558	16.48	0.69	12	0.04	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.42	N	049070	500	86 억	1470891	N	N	182	N	N
82	20240516	160443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	250	2	0.96	2640224150	99574	79.56	26550	26800	26250	33950	18350	26150	26515.95	8.50	5014	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4541	16.42	0.69	12	0.58	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.43	N	049070	500	86 억	1462224	N	N	125	N	N
83	20240516	150442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	150	2	0.57	2508770850	94588	75.58	26550	26800	26250	33950	18350	26150	26523.14	8.50	4177	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4524	16.36	0.69	12	0.55	1608.00	38283.00	38650	20230612	-31.95	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.43	N	049070	500	86 억	1462224	N	N	172	N	N
84	20240516	140446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	250	2	0.96	2258357100	85076	67.98	26550	26800	26250	33950	18350	26150	26545.17	8.50	2123	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4541	16.42	0.69	12	0.49	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.43	N	049070	500	86 억	1462224	N	N	172	N	N
85	20240516	130445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	250	2	0.96	2059435950	77548	61.96	26550	26800	26250	33950	18350	26150	26556.92	8.50	1489	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4541	16.42	0.69	12	0.45	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.43	N	049070	500	86 억	1462224	N	N	172	N	N
86	20240516	120442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	200	2	0.76	1826568950	68694	54.89	26550	26800	26350	33950	18350	26150	26589.93	8.50	2637	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4532	16.39	0.69	12	0.40	1608.00	38283.00	38650	20230612	-31.82	23650	20231027	11.42	38400	-31.38	20240117	25000	5.40	20240419	38650	-31.82	20230612	23650	11.42	20231027	6.43	N	049070	500	86 억	1462224	N	N	172	N	N
87	20240516	110440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	250	2	0.96	1617216550	60758	48.55	26550	26800	26350	33950	18350	26150	26617.34	8.50	2356	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4541	16.42	0.69	12	0.35	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.43	N	049070	500	86 억	1462224	N	N	172	N	N
88	20240516	100442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26550	400	2	1.53	1283948700	48161	38.48	26550	26800	26450	33950	18350	26150	26659.51	8.50	4207	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4567	16.51	0.69	12	0.28	1608.00	38283.00	38650	20230612	-31.31	23650	20231027	12.26	38400	-30.86	20240117	25000	6.20	20240419	38650	-31.31	20230612	23650	12.26	20231027	6.43	N	049070	500	86 억	1462224	N	N	172	N	N
89	20240516	090442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	600	2	2.29	634903750	23777	19.00	26550	26800	26550	33950	18350	26150	26702.43	8.50	5338	26783	26466	26133	25816	25483	26625	25975	86	7800	500	18820	50	1	17200000	4601	16.64	0.70	12	0.14	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.43	N	049070	500	86 억	1462224	N	N	172	N	N
90	20240514	160447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	50	2	0.19	3225777600	123686	100.78	26050	26450	25800	33900	18300	26100	26079.52	8.30	32232	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4498	16.26	0.68	12	0.72	1608.00	38283.00	38650	20230612	-32.34	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.32	N	049070	500	86 억	1428156	N	N	172	N	N
91	20240514	150449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	150	2	0.57	3024971850	116010	94.52	26050	26450	25800	33900	18300	26100	26075.09	8.30	31994	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4515	16.32	0.69	12	0.67	1608.00	38283.00	38650	20230612	-32.08	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.32	N	049070	500	86 억	1428156	N	N	0	N	N
92	20240514	140447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	0	3	0.00	2498157100	95868	78.11	26050	26300	25800	33900	18300	26100	26058.30	8.30	23328	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4489	16.23	0.68	12	0.56	1608.00	38283.00	38650	20230612	-32.47	23650	20231027	10.36	38400	-32.03	20240117	25000	4.40	20240419	38650	-32.47	20230612	23650	10.36	20231027	6.32	N	049070	500	86 억	1428156	N	N	0	N	N
93	20240514	130448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	0	3	0.00	2233485450	85709	69.83	26050	26300	25800	33900	18300	26100	26058.93	8.30	23278	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4489	16.23	0.68	12	0.50	1608.00	38283.00	38650	20230612	-32.47	23650	20231027	10.36	38400	-32.03	20240117	25000	4.40	20240419	38650	-32.47	20230612	23650	10.36	20231027	6.32	N	049070	500	86 억	1428156	N	N	0	N	N
94	20240514	120446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	50	2	0.19	1863159050	71493	58.25	26050	26300	25800	33900	18300	26100	26060.72	8.30	25230	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4498	16.26	0.68	12	0.42	1608.00	38283.00	38650	20230612	-32.34	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.32	N	049070	500	86 억	1428156	N	N	0	N	N
95	20240514	110446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	50	2	0.19	1730681250	66430	54.13	26050	26300	25800	33900	18300	26100	26052.70	8.30	26434	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4498	16.26	0.68	12	0.39	1608.00	38283.00	38650	20230612	-32.34	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.32	N	049070	500	86 억	1428156	N	N	0	N	N
96	20240514	100446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	100	2	0.38	1467302350	56362	45.92	26050	26250	25800	33900	18300	26100	26033.53	8.30	23145	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4506	16.29	0.68	12	0.33	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.32	N	049070	500	86 억	1428156	N	N	0	N	N
97	20240514	090446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	-100	5	-0.38	240346450	9246	7.53	26050	26200	25850	33900	18300	26100	25994.56	8.30	2661	26766	26432	26266	25932	25766	26350	25850	86	7800	500	18790	50	1	17200000	4472	16.17	0.68	12	0.05	1608.00	38283.00	38650	20230612	-32.73	23650	20231027	9.94	38400	-32.29	20240117	25000	4.00	20240419	38650	-32.73	20230612	23650	9.94	20231027	6.32	N	049070	500	86 억	1428156	N	N	0	N	N
98	20240513	160447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	-400	5	-1.51	3169225500	120561	32.03	26150	26600	26100	34450	18550	26500	26285.65	8.18	19613	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4489	16.23	0.68	12	0.70	1608.00	38283.00	38650	20230612	-32.47	23650	20231027	10.36	38400	-32.03	20240117	25000	4.40	20240419	38650	-32.47	20230612	23650	10.36	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
99	20240513	150448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	-350	5	-1.32	2897386600	110153	29.26	26150	26600	26100	34450	18550	26500	26300.97	8.18	19305	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4498	16.26	0.68	12	0.64	1608.00	38283.00	38650	20230612	-32.34	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
100	20240513	140446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-300	5	-1.13	2516889600	95607	25.40	26150	26600	26150	34450	18550	26500	26322.98	8.18	21990	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4506	16.29	0.68	12	0.56	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
101	20240513	130446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-300	5	-1.13	2308657300	87664	23.29	26150	26600	26150	34450	18550	26500	26332.84	8.18	21112	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4506	16.29	0.68	12	0.51	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
102	20240513	120447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	-200	5	-0.75	2102076950	79794	21.20	26150	26600	26150	34450	18550	26500	26341.23	8.18	21291	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4524	16.36	0.69	12	0.46	1608.00	38283.00	38650	20230612	-31.95	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
103	20240513	110445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-300	5	-1.13	1848359000	70131	18.63	26150	26600	26150	34450	18550	26500	26353.11	8.18	17655	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4506	16.29	0.68	12	0.41	1608.00	38283.00	38650	20230612	-32.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
104	20240513	100447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	-100	5	-0.38	1325026400	50189	13.33	26150	26600	26150	34450	18550	26500	26398.12	8.18	17082	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4541	16.42	0.69	12	0.29	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
105	20240513	090447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	0	3	0.00	432465000	16451	4.37	26150	26600	26150	34450	18550	26500	26270.07	8.18	4369	28300	27400	26850	25950	25400	27125	25675	86	7950	500	19080	50	1	17200000	4558	16.48	0.69	12	0.10	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.33	N	049070	500	86 억	1407405	N	N	48	N	N
106	20240510	160433	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	150	2	0.57	10037580400	372416	441.82	27150	27750	26300	34250	18450	26350	26953.46	8.52	-71572	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4558	16.48	0.69	12	2.17	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.30	N	049070	500	86 억	1466106	N	N	48	N	N
107	20240510	150437	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	50	2	0.19	9521213900	352910	418.68	27150	27750	26300	34250	18450	26350	26979.33	8.52	-75730	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4541	16.42	0.69	12	2.05	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.30	N	049070	500	86 억	1466106	N	N	16	N	N
108	20240510	140438	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	150	2	0.57	8944352800	331205	392.93	27150	27750	26300	34250	18450	26350	27005.69	8.52	-74433	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4558	16.48	0.69	12	1.93	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.30	N	049070	500	86 억	1466106	N	N	16	N	N
109	20240510	130433	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26450	100	2	0.38	8528212450	315457	374.24	27150	27750	26300	34250	18450	26350	27034.69	8.52	-75074	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4549	16.45	0.69	12	1.83	1608.00	38283.00	38650	20230612	-31.57	23650	20231027	11.84	38400	-31.12	20240117	25000	5.80	20240419	38650	-31.57	20230612	23650	11.84	20231027	6.30	N	049070	500	86 억	1466106	N	N	16	N	N
110	20240510	120433	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	150	2	0.57	8129552150	300386	356.36	27150	27750	26300	34250	18450	26350	27063.92	8.52	-74301	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4558	16.48	0.69	12	1.75	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.30	N	049070	500	86 억	1466106	N	N	16	N	N
111	20240510	110435	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26550	200	2	0.76	7210856050	265617	315.12	27150	27750	26450	34250	18450	26350	27147.87	8.52	-77998	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4567	16.51	0.69	12	1.54	1608.00	38283.00	38650	20230612	-31.31	23650	20231027	12.26	38400	-30.86	20240117	25000	6.20	20240419	38650	-31.31	20230612	23650	12.26	20231027	6.30	N	049070	500	86 억	1466106	N	N	16	N	N
112	20240510	100435	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	350	2	1.33	6109356850	224170	265.94	27150	27750	26650	34250	18450	26350	27253.63	8.52	-68807	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4592	16.60	0.70	12	1.30	1608.00	38283.00	38650	20230612	-30.92	23650	20231027	12.90	38400	-30.47	20240117	25000	6.80	20240419	38650	-30.92	20230612	23650	12.90	20231027	6.30	N	049070	500	86 억	1466106	N	N	16	N	N
113	20240510	090435	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27500	1150	2	4.36	2582969500	93995	111.51	27150	27750	27150	34250	18450	26350	27481.06	8.52	-6225	27083	26716	26533	26166	25983	26625	26075	86	7900	500	18970	50	1	17200000	4730	17.10	0.72	12	0.55	1608.00	38283.00	38650	20230612	-28.85	23650	20231027	16.28	38400	-28.39	20240117	25000	10.00	20240419	38650	-28.85	20230612	23650	16.28	20231027	6.30	N	049070	500	86 억	1466106	N	N	16	N	N
114	20240509	160442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	-500	5	-1.86	2031451450	76510	95.11	26750	26900	26350	34900	18800	26850	26551.84	8.57	-13956	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4532	16.39	0.69	12	0.44	1608.00	38283.00	38650	20230612	-31.82	23650	20231027	11.42	38400	-31.38	20240117	25000	5.40	20240419	38650	-31.82	20230612	23650	11.42	20231027	6.26	N	049070	500	86 억	1474415	N	N	16	N	N
115	20240509	150445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	-450	5	-1.68	1785092500	67172	83.50	26750	26900	26400	34900	18800	26850	26574.95	8.57	-14911	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4541	16.42	0.69	12	0.39	1608.00	38283.00	38650	20230612	-31.69	23650	20231027	11.63	38400	-31.25	20240117	25000	5.60	20240419	38650	-31.69	20230612	23650	11.63	20231027	6.26	N	049070	500	86 억	1474415	N	N	94	N	N
116	20240509	140436	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	-350	5	-1.30	1488966500	55967	69.57	26750	26900	26400	34900	18800	26850	26604.37	8.57	-15042	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4558	16.48	0.69	12	0.33	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.26	N	049070	500	86 억	1474415	N	N	94	N	N
117	20240509	130436	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	-350	5	-1.30	1301039900	48876	60.76	26750	26900	26400	34900	18800	26850	26619.20	8.57	-12758	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4558	16.48	0.69	12	0.28	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.26	N	049070	500	86 억	1474415	N	N	94	N	N
118	20240509	120436	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	-350	5	-1.30	1112105050	41739	51.89	26750	26900	26450	34900	18800	26850	26644.27	8.57	-12385	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4558	16.48	0.69	12	0.24	1608.00	38283.00	38650	20230612	-31.44	23650	20231027	12.05	38400	-30.99	20240117	25000	6.00	20240419	38650	-31.44	20230612	23650	12.05	20231027	6.26	N	049070	500	86 억	1474415	N	N	94	N	N
119	20240509	110427	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	-250	5	-0.93	816953650	30606	38.05	26750	26900	26500	34900	18800	26850	26692.60	8.57	-11777	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4575	16.54	0.69	12	0.18	1608.00	38283.00	38650	20230612	-31.18	23650	20231027	12.47	38400	-30.73	20240117	25000	6.40	20240419	38650	-31.18	20230612	23650	12.47	20231027	6.26	N	049070	500	86 억	1474415	N	N	94	N	N
120	20240509	100429	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	-100	5	-0.37	346255650	12923	16.06	26750	26900	26700	34900	18800	26850	26793.75	8.57	-6215	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4601	16.64	0.70	12	0.08	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.26	N	049070	500	86 억	1474415	N	N	94	N	N
121	20240509	090427	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26800	-50	5	-0.19	94880000	3537	4.40	26750	26900	26750	34900	18800	26850	26824.99	8.57	-1553	27116	26982	26766	26632	26416	27025	26675	86	8050	500	19330	50	1	17200000	4610	16.67	0.70	12	0.02	1608.00	38283.00	38650	20230612	-30.66	23650	20231027	13.32	38400	-30.21	20240117	25000	7.20	20240419	38650	-30.66	20230612	23650	13.32	20231027	6.26	N	049070	500	86 억	1474415	N	N	94	N	N
122	20240508	160427	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	0	3	0.00	2117078850	79224	88.29	26850	26900	26550	34900	18800	26850	26722.52	8.52	7014	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4618	16.70	0.70	12	0.46	1608.00	38283.00	38650	20230612	-30.53	23650	20231027	13.53	38400	-30.08	20240117	25000	7.40	20240419	38650	-30.53	20230612	23650	13.53	20231027	6.23	N	049070	500	86 억	1465537	N	N	94	N	N
123	20240508	150431	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26800	-50	5	-0.19	1759213950	65895	73.44	26850	26850	26550	34900	18800	26850	26697.20	8.52	8148	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4610	16.67	0.70	12	0.38	1608.00	38283.00	38650	20230612	-30.66	23650	20231027	13.32	38400	-30.21	20240117	25000	7.20	20240419	38650	-30.66	20230612	23650	13.32	20231027	6.23	N	049070	500	86 억	1465537	N	N	58	N	N
124	20240508	140425	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	-100	5	-0.37	1542644700	57810	64.43	26850	26850	26550	34900	18800	26850	26684.70	8.52	3862	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4601	16.64	0.70	12	0.34	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.23	N	049070	500	86 억	1465537	N	N	58	N	N
125	20240508	130424	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	-200	5	-0.74	1307161800	48999	54.61	26850	26850	26550	34900	18800	26850	26677.27	8.52	205	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4584	16.57	0.70	12	0.28	1608.00	38283.00	38650	20230612	-31.05	23650	20231027	12.68	38400	-30.60	20240117	25000	6.60	20240419	38650	-31.05	20230612	23650	12.68	20231027	6.23	N	049070	500	86 억	1465537	N	N	58	N	N
126	20240508	120426	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	-250	5	-0.93	1146387800	42976	47.89	26850	26850	26550	34900	18800	26850	26675.02	8.52	-1636	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4575	16.54	0.69	12	0.25	1608.00	38283.00	38650	20230612	-31.18	23650	20231027	12.47	38400	-30.73	20240117	25000	6.40	20240419	38650	-31.18	20230612	23650	12.47	20231027	6.23	N	049070	500	86 억	1465537	N	N	58	N	N
127	20240508	110500	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	-150	5	-0.56	977735850	36650	40.84	26850	26850	26550	34900	18800	26850	26677.59	8.52	-3417	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4592	16.60	0.70	12	0.21	1608.00	38283.00	38650	20230612	-30.92	23650	20231027	12.90	38400	-30.47	20240117	25000	6.80	20240419	38650	-30.92	20230612	23650	12.90	20231027	6.23	N	049070	500	86 억	1465537	N	N	58	N	N
128	20240508	100432	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	-200	5	-0.74	637975950	23915	26.65	26850	26850	26550	34900	18800	26850	26676.72	8.52	-8923	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4584	16.57	0.70	12	0.14	1608.00	38283.00	38650	20230612	-31.05	23650	20231027	12.68	38400	-30.60	20240117	25000	6.60	20240419	38650	-31.05	20230612	23650	12.68	20231027	6.23	N	049070	500	86 억	1465537	N	N	58	N	N
129	20240508	090429	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	-200	5	-0.74	44858350	1677	1.87	26850	26850	26650	34900	18800	26850	26748.38	8.52	-522	27516	27182	26966	26632	26416	27075	26525	86	8050	500	19330	50	1	17200000	4584	16.57	0.70	12	0.01	1608.00	38283.00	38650	20230612	-31.05	23650	20231027	12.68	38400	-30.60	20240117	25000	6.60	20240419	38650	-31.05	20230612	23650	12.68	20231027	6.23	N	049070	500	86 억	1465537	N	N	58	N	N
130	20240503	160437	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26950	200	2	0.75	2943928250	109629	143.59	26900	27100	26650	34750	18750	26750	26853.03	8.55	16368	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4635	16.76	0.70	12	0.64	1608.00	38283.00	38650	20230612	-30.27	23650	20231027	13.95	38400	-29.82	20240117	25000	7.80	20240419	38650	-30.27	20230612	23650	13.95	20231027	6.20	N	049070	500	86 억	1470405	N	N	91	N	N
131	20240503	150437	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26900	150	2	0.56	2649414800	98697	129.27	26900	27100	26650	34750	18750	26750	26843.92	8.55	14409	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4627	16.73	0.70	12	0.57	1608.00	38283.00	38650	20230612	-30.40	23650	20231027	13.74	38400	-29.95	20240117	25000	7.60	20240419	38650	-30.40	20230612	23650	13.74	20231027	6.20	N	049070	500	86 억	1470405	N	N	0	N	N
132	20240503	140438	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	0	3	0.00	2141567000	79730	104.43	26900	27100	26750	34750	18750	26750	26860.24	8.55	9071	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4601	16.64	0.70	12	0.46	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.20	N	049070	500	86 억	1470405	N	N	0	N	N
133	20240503	130438	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26950	200	2	0.75	1407587200	52350	68.56	26900	27100	26750	34750	18750	26750	26888.01	8.55	12901	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4635	16.76	0.70	12	0.30	1608.00	38283.00	38650	20230612	-30.27	23650	20231027	13.95	38400	-29.82	20240117	25000	7.80	20240419	38650	-30.27	20230612	23650	13.95	20231027	6.20	N	049070	500	86 억	1470405	N	N	0	N	N
134	20240503	120436	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26950	200	2	0.75	1253168400	46615	61.05	26900	27100	26750	34750	18750	26750	26883.37	8.55	10782	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4635	16.76	0.70	12	0.27	1608.00	38283.00	38650	20230612	-30.27	23650	20231027	13.95	38400	-29.82	20240117	25000	7.80	20240419	38650	-30.27	20230612	23650	13.95	20231027	6.20	N	049070	500	86 억	1470405	N	N	0	N	N
135	20240503	110435	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	100	2	0.37	1101594600	40977	53.67	26900	27100	26750	34750	18750	26750	26883.24	8.55	9675	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4618	16.70	0.70	12	0.24	1608.00	38283.00	38650	20230612	-30.53	23650	20231027	13.53	38400	-30.08	20240117	25000	7.40	20240419	38650	-30.53	20230612	23650	13.53	20231027	6.20	N	049070	500	86 억	1470405	N	N	0	N	N
136	20240503	100434	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	100	2	0.37	884718500	32915	43.11	26900	27100	26750	34750	18750	26750	26878.89	8.55	8733	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4618	16.70	0.70	12	0.19	1608.00	38283.00	38650	20230612	-30.53	23650	20231027	13.53	38400	-30.08	20240117	25000	7.40	20240419	38650	-30.53	20230612	23650	13.53	20231027	6.20	N	049070	500	86 억	1470405	N	N	0	N	N
137	20240503	090433	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26900	150	2	0.56	245960700	9125	11.95	26900	27100	26800	34750	18750	26750	26954.60	8.55	3116	27083	26916	26733	26566	26383	27000	26650	86	8000	500	19260	50	1	17200000	4627	16.73	0.70	12	0.05	1608.00	38283.00	38650	20230612	-30.40	23650	20231027	13.74	38400	-29.95	20240117	25000	7.60	20240419	38650	-30.40	20230612	23650	13.74	20231027	6.20	N	049070	500	86 억	1470405	N	N	0	N	N
138	20240502	160432	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	0	3	0.00	2008999100	75267	95.34	26550	26900	26550	34750	18750	26750	26691.56	8.56	-2121	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4601	16.64	0.70	12	0.44	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N
139	20240502	150433	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	-100	5	-0.37	1754833200	65738	83.27	26550	26900	26550	34750	18750	26750	26694.34	8.56	-5429	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4584	16.57	0.70	12	0.38	1608.00	38283.00	38650	20230612	-31.05	23650	20231027	12.68	38400	-30.60	20240117	25000	6.60	20240419	38650	-31.05	20230612	23650	12.68	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N
140	20240502	140431	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	0	3	0.00	1487320500	55707	70.56	26550	26900	26550	34750	18750	26750	26698.97	8.56	-6840	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4601	16.64	0.70	12	0.32	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N
141	20240502	130430	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	0	3	0.00	1386559500	51936	65.78	26550	26900	26550	34750	18750	26750	26697.45	8.56	-7738	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4601	16.64	0.70	12	0.30	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N
142	20240502	120429	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	-50	5	-0.19	1039934800	38918	49.29	26550	26900	26550	34750	18750	26750	26721.17	8.56	-8639	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4592	16.60	0.70	12	0.23	1608.00	38283.00	38650	20230612	-30.92	23650	20231027	12.90	38400	-30.47	20240117	25000	6.80	20240419	38650	-30.92	20230612	23650	12.90	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N
143	20240502	110429	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	-50	5	-0.19	870760700	32574	41.26	26550	26900	26550	34750	18750	26750	26731.76	8.56	-7610	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4592	16.60	0.70	12	0.19	1608.00	38283.00	38650	20230612	-30.92	23650	20231027	12.90	38400	-30.47	20240117	25000	6.80	20240419	38650	-30.92	20230612	23650	12.90	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N
144	20240502	100429	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	100	2	0.37	542070000	20272	25.68	26550	26900	26550	34750	18750	26750	26739.83	8.56	-594	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4618	16.70	0.70	12	0.12	1608.00	38283.00	38650	20230612	-30.53	23650	20231027	13.53	38400	-30.08	20240117	25000	7.40	20240419	38650	-30.53	20230612	23650	13.53	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N
145	20240502	090429	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	100	2	0.37	68937900	2589	3.28	26550	26850	26550	34750	18750	26750	26626.56	8.56	-8	27316	27032	26816	26532	26316	26925	26425	86	8000	500	19260	50	1	17200000	4618	16.70	0.70	12	0.02	1608.00	38283.00	38650	20230612	-30.53	23650	20231027	13.53	38400	-30.08	20240117	25000	7.40	20240419	38650	-30.53	20230612	23650	13.53	20231027	6.26	N	049070	500	86 억	1472790	N	N	137	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History