KissMeData/052020/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160501	57	100.00	KSQ150	IT부품	N	N	N	N	N	15910	260	2	1.66	3658251850	232325	123.58	15670	16080	15500	20300	10960	15650	15745.85	3.83	0	-56646	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7363	-34.07	13.83	12	0.50	-467.00	1150.00	28500	20220928	-44.18	5220	20220629	204.79	23150	-31.27	20230414	11900	33.70	20230104	28500	-44.18	20220928	5490	189.80	20220630	0.78	Y	052020	500	231 억	1772809	N	N	42256	N	N
3	20230630	150505	57	100.00	KSQ150	IT부품	N	N	N	N	N	15870	220	2	1.41	3214551760	204371	108.71	15670	16080	15500	20300	10960	15650	15729.00	3.83	0	-48103	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7344	-33.98	13.80	12	0.44	-467.00	1150.00	28500	20220928	-44.32	5220	20220629	204.02	23150	-31.45	20230414	11900	33.36	20230104	28500	-44.32	20220928	5490	189.07	20220630	0.78	Y	052020	500	231 억	1772809	N	N	22764	N	N
4	20230630	140502	57	100.00	KSQ150	IT부품	N	N	N	N	N	15700	50	2	0.32	2682191490	170691	90.79	15670	16080	15500	20300	10960	15650	15713.73	3.83	0	-38756	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7266	-33.62	13.65	12	0.37	-467.00	1150.00	28500	20220928	-44.91	5220	20220629	200.77	23150	-32.18	20230414	11900	31.93	20230104	28500	-44.91	20220928	5490	185.97	20220630	0.78	Y	052020	500	231 억	1772809	N	N	22764	N	N
5	20230630	130503	57	100.00	KSQ150	IT부품	N	N	N	N	N	15650	0	3	0.00	2324398410	147830	78.63	15670	16080	15500	20300	10960	15650	15723.46	3.83	0	-31175	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7243	-33.51	13.61	12	0.32	-467.00	1150.00	28500	20220928	-45.09	5220	20220629	199.81	23150	-32.40	20230414	11900	31.51	20230104	28500	-45.09	20220928	5490	185.06	20220630	0.78	Y	052020	500	231 억	1772809	N	N	22764	N	N
6	20230630	120500	57	100.00	KSQ150	IT부품	N	N	N	N	N	15690	40	2	0.26	2169776770	137960	73.38	15670	16080	15500	20300	10960	15650	15727.58	3.83	0	-28523	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7261	-33.60	13.64	12	0.30	-467.00	1150.00	28500	20220928	-44.95	5220	20220629	200.57	23150	-32.22	20230414	11900	31.85	20230104	28500	-44.95	20220928	5490	185.79	20220630	0.78	Y	052020	500	231 억	1772809	N	N	22764	N	N
7	20230630	110502	57	100.00	KSQ150	IT부품	N	N	N	N	N	15840	190	2	1.21	1979900750	125897	66.97	15670	16080	15500	20300	10960	15650	15726.35	3.83	0	-26468	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7331	-33.92	13.77	12	0.27	-467.00	1150.00	28500	20220928	-44.42	5220	20220629	203.45	23150	-31.58	20230414	11900	33.11	20230104	28500	-44.42	20220928	5490	188.52	20220630	0.78	Y	052020	500	231 억	1772809	N	N	22764	N	N
8	20230630	100502	57	100.00	KSQ150	IT부품	N	N	N	N	N	15680	30	2	0.19	1556402570	98760	52.53	15670	16080	15510	20300	10960	15650	15759.44	3.83	0	-15193	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7256	-33.58	13.63	12	0.21	-467.00	1150.00	28500	20220928	-44.98	5220	20220629	200.38	23150	-32.27	20230414	11900	31.76	20230104	28500	-44.98	20220928	5490	185.61	20220630	0.78	Y	052020	500	231 억	1772809	N	N	22764	N	N
9	20230630	090504	57	100.00	KSQ150	IT부품	N	N	N	N	N	15600	-50	5	-0.32	89448610	5720	3.04	15670	15730	15600	20300	10960	15650	15637.87	3.83	0	-442	16010	15830	15470	15290	14930	15920	15380	231	4670	500	9700	10	1	46278501	7219	-33.40	13.57	12	0.01	-467.00	1150.00	28500	20220928	-45.26	5220	20220629	198.85	23150	-32.61	20230414	11900	31.09	20230104	28500	-45.26	20220928	5490	184.15	20220630	0.78	Y	052020	500	231 억	1772809	N	N	22764	N	N
10	20230629	160502	57	100.00	KSQ150	IT부품	N	N	N	N	N	15650	170	2	1.10	2805965370	181732	83.39	15540	15650	15110	20100	10840	15480	15438.94	3.87	0	4767	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7243	-33.51	13.61	12	0.39	-467.00	1150.00	28500	20220928	-45.09	5220	20220629	199.81	23150	-32.40	20230414	11900	31.51	20230104	28500	-45.09	20220928	5220	199.81	20220629	0.78	Y	052020	500	231 억	1791544	N	N	22764	N	N
11	20230629	150500	57	100.00	KSQ150	IT부품	N	N	N	N	N	15530	50	2	0.32	2419016370	156914	72.00	15540	15640	15110	20100	10840	15480	15416.19	3.87	0	2462	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7187	-33.25	13.50	12	0.34	-467.00	1150.00	28500	20220928	-45.51	5220	20220629	197.51	23150	-32.92	20230414	11900	30.50	20230104	28500	-45.51	20220928	5220	197.51	20220629	0.78	Y	052020	500	231 억	1791544	N	N	24470	N	N
12	20230629	140459	57	100.00	KSQ150	IT부품	N	N	N	N	N	15320	-160	5	-1.03	2030290580	131754	60.46	15540	15640	15110	20100	10840	15480	15409.71	3.87	0	-2748	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7090	-32.81	13.32	12	0.28	-467.00	1150.00	28500	20220928	-46.25	5220	20220629	193.49	23150	-33.82	20230414	11900	28.74	20230104	28500	-46.25	20220928	5220	193.49	20220629	0.78	Y	052020	500	231 억	1791544	N	N	24470	N	N
13	20230629	130459	57	100.00	KSQ150	IT부품	N	N	N	N	N	15420	-60	5	-0.39	1664584120	108017	49.57	15540	15640	15110	20100	10840	15480	15410.39	3.87	0	-6839	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7136	-33.02	13.41	12	0.23	-467.00	1150.00	28500	20220928	-45.89	5220	20220629	195.40	23150	-33.39	20230414	11900	29.58	20230104	28500	-45.89	20220928	5220	195.40	20220629	0.78	Y	052020	500	231 억	1791544	N	N	24470	N	N
14	20230629	120501	57	100.00	KSQ150	IT부품	N	N	N	N	N	15430	-50	5	-0.32	1414643050	91801	42.13	15540	15640	15110	20100	10840	15480	15409.88	3.87	0	-7829	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7141	-33.04	13.42	12	0.20	-467.00	1150.00	28500	20220928	-45.86	5220	20220629	195.59	23150	-33.35	20230414	11900	29.66	20230104	28500	-45.86	20220928	5220	195.59	20220629	0.78	Y	052020	500	231 억	1791544	N	N	24470	N	N
15	20230629	110500	57	100.00	KSQ150	IT부품	N	N	N	N	N	15330	-150	5	-0.97	914113020	58930	27.04	15540	15640	15320	20100	10840	15480	15511.85	3.87	0	-8974	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7094	-32.83	13.33	12	0.13	-467.00	1150.00	28500	20220928	-46.21	5220	20220629	193.68	23150	-33.78	20230414	11900	28.82	20230104	28500	-46.21	20220928	5220	193.68	20220629	0.78	Y	052020	500	231 억	1791544	N	N	24470	N	N
16	20230629	100501	57	100.00	KSQ150	IT부품	N	N	N	N	N	15580	100	2	0.65	573230890	36867	16.92	15540	15640	15400	20100	10840	15480	15548.62	3.87	0	-870	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7210	-33.36	13.55	12	0.08	-467.00	1150.00	28500	20220928	-45.33	5220	20220629	198.47	23150	-32.70	20230414	11900	30.92	20230104	28500	-45.33	20220928	5220	198.47	20220629	0.78	Y	052020	500	231 억	1791544	N	N	24470	N	N
17	20230629	090457	57	100.00	KSQ150	IT부품	N	N	N	N	N	15570	90	2	0.58	62280630	4001	1.84	15540	15640	15480	20100	10840	15480	15566.33	3.87	0	-1090	16226	15852	15576	15202	14926	15715	15065	231	4630	500	9590	10	1	46278501	7206	-33.34	13.54	12	0.01	-467.00	1150.00	28500	20220928	-45.37	5220	20220629	198.28	23150	-32.74	20230414	11900	30.84	20230104	28500	-45.37	20220928	5220	198.28	20220629	0.78	Y	052020	500	231 억	1791544	N	N	24470	N	N
18	20230628	160455	57	100.00	KSQ150	IT부품	N	N	N	N	N	15480	-280	5	-1.78	3337930060	215295	105.20	15700	15950	15300	20450	11040	15760	15504.04	3.90	0	-13330	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7164	-33.15	13.46	12	0.47	-467.00	1150.00	28500	20220928	-45.68	5220	20220629	196.55	23150	-33.13	20230414	11900	30.08	20230104	28500	-45.68	20220928	5220	196.55	20220629	0.78	Y	052020	500	231 억	1805633	N	N	24470	N	N
19	20230628	150458	57	100.00	KSQ150	IT부품	N	N	N	N	N	15480	-280	5	-1.78	2948149780	190078	92.88	15700	15950	15300	20450	11040	15760	15510.21	3.90	0	-15454	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7164	-33.15	13.46	12	0.41	-467.00	1150.00	28500	20220928	-45.68	5220	20220629	196.55	23150	-33.13	20230414	11900	30.08	20230104	28500	-45.68	20220928	5220	196.55	20220629	0.78	Y	052020	500	231 억	1805633	N	N	51129	N	N
20	20230628	140456	57	100.00	KSQ150	IT부품	N	N	N	N	N	15450	-310	5	-1.97	2379950910	153143	74.83	15700	15950	15340	20450	11040	15760	15540.71	3.90	0	-12675	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7150	-33.08	13.43	12	0.33	-467.00	1150.00	28500	20220928	-45.79	5220	20220629	195.98	23150	-33.26	20230414	11900	29.83	20230104	28500	-45.79	20220928	5220	195.98	20220629	0.78	Y	052020	500	231 억	1805633	N	N	51129	N	N
21	20230628	130457	57	100.00	KSQ150	IT부품	N	N	N	N	N	15420	-340	5	-2.16	2129230480	136873	66.88	15700	15950	15340	20450	11040	15760	15556.25	3.90	0	-13287	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7136	-33.02	13.41	12	0.30	-467.00	1150.00	28500	20220928	-45.89	5220	20220629	195.40	23150	-33.39	20230414	11900	29.58	20230104	28500	-45.89	20220928	5220	195.40	20220629	0.78	Y	052020	500	231 억	1805633	N	N	51129	N	N
22	20230628	120436	57	100.00	KSQ150	IT부품	N	N	N	N	N	15460	-300	5	-1.90	1878177550	120595	58.93	15700	15950	15340	20450	11040	15760	15574.26	3.90	0	-12007	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7155	-33.10	13.44	12	0.26	-467.00	1150.00	28500	20220928	-45.75	5220	20220629	196.17	23150	-33.22	20230414	11900	29.92	20230104	28500	-45.75	20220928	5220	196.17	20220629	0.78	Y	052020	500	231 억	1805633	N	N	51129	N	N
23	20230628	110501	57	100.00	KSQ150	IT부품	N	N	N	N	N	15370	-390	5	-2.47	1697534500	108880	53.20	15700	15950	15340	20450	11040	15760	15590.88	3.90	0	-8101	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7113	-32.91	13.37	12	0.24	-467.00	1150.00	28500	20220928	-46.07	5220	20220629	194.44	23150	-33.61	20230414	11900	29.16	20230104	28500	-46.07	20220928	5220	194.44	20220629	0.78	Y	052020	500	231 억	1805633	N	N	51129	N	N
24	20230628	100500	57	100.00	KSQ150	IT부품	N	N	N	N	N	15470	-290	5	-1.84	1158548010	73906	36.11	15700	15950	15450	20450	11040	15760	15675.97	3.90	0	-2528	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7159	-33.13	13.45	12	0.16	-467.00	1150.00	28500	20220928	-45.72	5220	20220629	196.36	23150	-33.17	20230414	11900	30.00	20230104	28500	-45.72	20220928	5220	196.36	20220629	0.78	Y	052020	500	231 억	1805633	N	N	51129	N	N
25	20230628	090458	57	100.00	KSQ150	IT부품	N	N	N	N	N	15840	80	2	0.51	173889320	11027	5.39	15700	15950	15570	20450	11040	15760	15769.41	3.90	0	-224	16146	15952	15726	15532	15306	16050	15630	231	4705	500	9770	10	1	46278501	7331	-33.92	13.77	12	0.02	-467.00	1150.00	28500	20220928	-44.42	5220	20220629	203.45	23150	-31.58	20230414	11900	33.11	20230104	28500	-44.42	20220928	5220	203.45	20220629	0.78	Y	052020	500	231 억	1805633	N	N	51129	N	N
26	20230627	160459	57	100.00	KSQ150	IT부품	N	N	N	N	N	15760	200	2	1.29	3201642030	204189	47.35	15560	15920	15500	20200	10900	15560	15679.76	3.98	0	-49744	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7293	-33.75	13.70	12	0.44	-467.00	1150.00	28500	20220928	-44.70	4745	20220624	232.14	23150	-31.92	20230414	11900	32.44	20230104	28500	-44.70	20220928	5220	201.92	20220629	0.76	Y	052020	500	231 억	1840913	N	N	51129	N	N
27	20230627	150502	57	100.00	KSQ150	IT부품	N	N	N	N	N	15760	200	2	1.29	2964103870	189071	43.84	15560	15920	15500	20200	10900	15560	15677.21	3.98	0	-46855	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7293	-33.75	13.70	12	0.41	-467.00	1150.00	28500	20220928	-44.70	4745	20220624	232.14	23150	-31.92	20230414	11900	32.44	20230104	28500	-44.70	20220928	5220	201.92	20220629	0.76	Y	052020	500	231 억	1840913	N	N	17180	N	N
28	20230627	140506	57	100.00	KSQ150	IT부품	N	N	N	N	N	15650	90	2	0.58	2571885820	164095	38.05	15560	15920	15500	20200	10900	15560	15673.16	3.98	0	-42074	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7243	-33.51	13.61	12	0.35	-467.00	1150.00	28500	20220928	-45.09	4745	20220624	229.82	23150	-32.40	20230414	11900	31.51	20230104	28500	-45.09	20220928	5220	199.81	20220629	0.76	Y	052020	500	231 억	1840913	N	N	17180	N	N
29	20230627	130505	57	100.00	KSQ150	IT부품	N	N	N	N	N	15650	90	2	0.58	2174647330	138756	32.17	15560	15920	15500	20200	10900	15560	15672.46	3.98	0	-29481	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7243	-33.51	13.61	12	0.30	-467.00	1150.00	28500	20220928	-45.09	4745	20220624	229.82	23150	-32.40	20230414	11900	31.51	20230104	28500	-45.09	20220928	5220	199.81	20220629	0.76	Y	052020	500	231 억	1840913	N	N	17180	N	N
30	20230627	120507	57	100.00	KSQ150	IT부품	N	N	N	N	N	15660	100	2	0.64	2016734040	128655	29.83	15560	15920	15500	20200	10900	15560	15675.53	3.98	0	-26089	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7247	-33.53	13.62	12	0.28	-467.00	1150.00	28500	20220928	-45.05	4745	20220624	230.03	23150	-32.35	20230414	11900	31.60	20230104	28500	-45.05	20220928	5220	200.00	20220629	0.76	Y	052020	500	231 억	1840913	N	N	17180	N	N
31	20230627	110507	57	100.00	KSQ150	IT부품	N	N	N	N	N	15720	160	2	1.03	1439973010	92164	21.37	15560	15880	15500	20200	10900	15560	15624.04	3.98	0	-18848	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7275	-33.66	13.67	12	0.20	-467.00	1150.00	28500	20220928	-44.84	4745	20220624	231.30	23150	-32.10	20230414	11900	32.10	20230104	28500	-44.84	20220928	5220	201.15	20220629	0.76	Y	052020	500	231 억	1840913	N	N	17180	N	N
32	20230627	100456	57	100.00	KSQ150	IT부품	N	N	N	N	N	15570	10	2	0.06	1033585910	66183	15.35	15560	15880	15500	20200	10900	15560	15617.10	3.98	0	-16182	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7206	-33.34	13.54	12	0.14	-467.00	1150.00	28500	20220928	-45.37	4745	20220624	228.13	23150	-32.74	20230414	11900	30.84	20230104	28500	-45.37	20220928	5220	198.28	20220629	0.76	Y	052020	500	231 억	1840913	N	N	17180	N	N
33	20230627	090458	57	100.00	KSQ150	IT부품	N	N	N	N	N	15700	140	2	0.90	97732240	6268	1.45	15560	15710	15510	20200	10900	15560	15592.30	3.98	0	-1815	16640	16100	15400	14860	14160	16370	15130	231	4650	500	9640	10	1	46278501	7266	-33.62	13.65	12	0.01	-467.00	1150.00	28500	20220928	-44.91	4745	20220624	230.87	23150	-32.18	20230414	11900	31.93	20230104	28500	-44.91	20220928	5220	200.77	20220629	0.76	Y	052020	500	231 억	1840913	N	N	17180	N	N
34	20230626	160458	57	100.00	KSQ150	IT부품	N	N	N	N	N	15560	430	2	2.84	6653749160	429697	140.75	15110	15940	14700	19660	10600	15130	15484.83	3.83	0	80516	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	7201	-33.32	13.53	12	0.93	-467.00	1150.00	28500	20220928	-45.40	4745	20220624	227.92	23150	-32.79	20230414	11900	30.76	20230104	28500	-45.40	20220928	5220	198.08	20220629	0.76	Y	052020	500	231 억	1772979	N	N	16180	N	N
35	20230626	150500	57	100.00	KSQ150	IT부품	N	N	N	N	N	15540	410	2	2.71	6316719900	408009	133.65	15110	15940	14700	19660	10600	15130	15481.92	3.83	0	80909	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	7192	-33.28	13.51	12	0.88	-467.00	1150.00	28500	20220928	-45.47	4745	20220624	227.50	23150	-32.87	20230414	11900	30.59	20230104	28500	-45.47	20220928	5220	197.70	20220629	0.76	Y	052020	500	231 억	1772979	N	N	55904	N	N
36	20230626	140500	57	100.00	KSQ150	IT부품	N	N	N	N	N	15660	530	2	3.50	5831145920	376838	123.44	15110	15940	14700	19660	10600	15130	15473.99	3.83	0	82529	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	7247	-33.53	13.62	12	0.81	-467.00	1150.00	28500	20220928	-45.05	4745	20220624	230.03	23150	-32.35	20230414	11900	31.60	20230104	28500	-45.05	20220928	5220	200.00	20220629	0.76	Y	052020	500	231 억	1772979	N	N	55904	N	N
37	20230626	130459	57	100.00	KSQ150	IT부품	N	N	N	N	N	15680	550	2	3.64	5475883560	354190	116.02	15110	15940	14700	19660	10600	15130	15460.41	3.83	0	94393	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	7256	-33.58	13.63	12	0.77	-467.00	1150.00	28500	20220928	-44.98	4745	20220624	230.45	23150	-32.27	20230414	11900	31.76	20230104	28500	-44.98	20220928	5220	200.38	20220629	0.76	Y	052020	500	231 억	1772979	N	N	55904	N	N
38	20230626	120456	57	100.00	KSQ150	IT부품	N	N	N	N	N	15900	770	2	5.09	5142233140	333007	109.08	15110	15940	14700	19660	10600	15130	15441.93	3.83	0	97338	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	7358	-34.05	13.83	12	0.72	-467.00	1150.00	28500	20220928	-44.21	4745	20220624	235.09	23150	-31.32	20230414	11900	33.61	20230104	28500	-44.21	20220928	5220	204.60	20220629	0.76	Y	052020	500	231 억	1772979	N	N	55904	N	N
39	20230626	110457	57	100.00	KSQ150	IT부품	N	N	N	N	N	15770	640	2	4.23	4584949480	297849	97.57	15110	15940	14700	19660	10600	15130	15393.64	3.83	0	98980	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	7298	-33.77	13.71	12	0.64	-467.00	1150.00	28500	20220928	-44.67	4745	20220624	232.35	23150	-31.88	20230414	11900	32.52	20230104	28500	-44.67	20220928	5220	202.11	20220629	0.76	Y	052020	500	231 억	1772979	N	N	55904	N	N
40	20230626	100457	57	100.00	KSQ150	IT부품	N	N	N	N	N	15650	520	2	3.44	3659111120	239250	78.37	15110	15890	14700	19660	10600	15130	15294.17	3.83	0	77998	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	7243	-33.51	13.61	12	0.52	-467.00	1150.00	28500	20220928	-45.09	4745	20220624	229.82	23150	-32.40	20230414	11900	31.51	20230104	28500	-45.09	20220928	5220	199.81	20220629	0.76	Y	052020	500	231 억	1772979	N	N	55904	N	N
41	20230626	090458	57	100.00	KSQ150	IT부품	N	N	N	N	N	14880	-250	5	-1.65	265911460	17793	5.83	15110	15110	14880	19660	10600	15130	14943.47	3.83	0	-2510	15803	15466	15263	14926	14723	15365	14825	231	4530	500	9380	10	1	46278501	6886	-31.86	12.94	12	0.04	-467.00	1150.00	28500	20220928	-47.79	4745	20220624	213.59	23150	-35.72	20230414	11900	25.04	20230104	28500	-47.79	20220928	5220	185.06	20220629	0.76	Y	052020	500	231 억	1772979	N	N	55904	N	N
42	20230623	164041	57	100.00	KSQ150	IT부품	N	N	N	N	N	15130	-500	5	-3.20	4601788610	303703	58.32	15430	15600	15060	20300	10950	15630	15152.43	3.91	904	-36598	17063	16346	15663	14946	14263	16705	15305	231	4675	500	9690	10	1	46278501	7002	-32.40	13.16	12	0.66	-467.00	1150.00	28500	20220928	-46.91	4745	20220624	218.86	23150	-34.64	20230414	11900	27.14	20230104	28500	-46.91	20220928	4745	218.86	20220624	0.77	Y	052020	500	231 억	1808758	N	N	55797	N	N
43	20230623	140408	57	100.00	KSQ150	IT부품	N	N	N	N	N	15150	-480	5	-3.07	3773106980	248928	47.81	15430	15600	15060	20300	10950	15630	15157.42	3.91	904	-35767	17063	16346	15663	14946	14263	16705	15305	231	4675	500	9690	10	1	46278501	7011	-32.44	13.17	12	0.54	-467.00	1150.00	28500	20220928	-46.84	4745	20220624	219.28	23150	-34.56	20230414	11900	27.31	20230104	28500	-46.84	20220928	4745	219.28	20220624	0.77	Y	052020	500	231 억	1808758	N	N	53877	N	N
44	20230622	160641	57	100.00	KSQ150	IT부품	N	N	N	N	N	15630	520	2	3.44	8177202410	519494	160.06	15000	16380	14980	19640	10580	15110	15740.71	3.96	0	-24979	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7233	-33.47	13.59	12	1.12	-467.00	1150.00	28500	20220928	-45.16	4745	20220624	229.40	23150	-32.48	20230414	11900	31.34	20230104	28500	-45.16	20220928	4745	229.40	20220624	0.81	Y	052020	500	231 억	1834260	N	N	53877	N	N
45	20230622	150858	57	100.00	KSQ150	IT부품	N	N	N	N	N	15500	390	2	2.58	7805003450	495646	152.71	15000	16380	14980	19640	10580	15110	15747.13	3.96	0	-22125	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7173	-33.19	13.48	12	1.07	-467.00	1150.00	28500	20220928	-45.61	4745	20220624	226.66	23150	-33.05	20230414	11900	30.25	20230104	28500	-45.61	20220928	4745	226.66	20220624	0.81	Y	052020	500	231 억	1834260	N	N	50282	N	N
46	20230622	140524	57	100.00	KSQ150	IT부품	N	N	N	N	N	15560	450	2	2.98	6822683130	431882	133.06	15000	16380	14980	19640	10580	15110	15797.56	3.96	0	-18035	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7201	-33.32	13.53	12	0.93	-467.00	1150.00	28500	20220928	-45.40	4745	20220624	227.92	23150	-32.79	20230414	11900	30.76	20230104	28500	-45.40	20220928	4745	227.92	20220624	0.81	Y	052020	500	231 억	1834260	N	N	50282	N	N
47	20230622	130744	57	100.00	KSQ150	IT부품	N	N	N	N	N	15660	550	2	3.64	6546884540	414146	127.60	15000	16380	14980	19640	10580	15110	15808.16	3.96	0	-12196	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7247	-33.53	13.62	12	0.89	-467.00	1150.00	28500	20220928	-45.05	4745	20220624	230.03	23150	-32.35	20230414	11900	31.60	20230104	28500	-45.05	20220928	4745	230.03	20220624	0.81	Y	052020	500	231 억	1834260	N	N	50282	N	N
48	20230622	120322	57	100.00	KSQ150	IT부품	N	N	N	N	N	15740	630	2	4.17	5717216850	361110	111.26	15000	16380	14980	19640	10580	15110	15832.34	3.96	0	-764	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7284	-33.70	13.69	12	0.78	-467.00	1150.00	28500	20220928	-44.77	4745	20220624	231.72	23150	-32.01	20230414	11900	32.27	20230104	28500	-44.77	20220928	4745	231.72	20220624	0.81	Y	052020	500	231 억	1834260	N	N	50282	N	N
49	20230622	110445	57	100.00	KSQ150	IT부품	N	N	N	N	N	15780	670	2	4.43	5270645220	332738	102.52	15000	16380	14980	19640	10580	15110	15840.23	3.96	0	5313	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7303	-33.79	13.72	12	0.72	-467.00	1150.00	28500	20220928	-44.63	4745	20220624	232.56	23150	-31.84	20230414	11900	32.61	20230104	28500	-44.63	20220928	4745	232.56	20220624	0.81	Y	052020	500	231 억	1834260	N	N	50282	N	N
50	20230622	100938	57	100.00	KSQ150	IT부품	N	N	N	N	N	16020	910	2	6.02	2855369410	182844	56.33	15000	16120	14980	19640	10580	15110	15616.43	3.96	0	15257	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7414	-34.30	13.93	12	0.40	-467.00	1150.00	28500	20220928	-43.79	4745	20220624	237.62	23150	-30.80	20230414	11900	34.62	20230104	28500	-43.79	20220928	4745	237.62	20220624	0.81	Y	052020	500	231 억	1834260	N	N	50282	N	N
51	20230622	090446	57	100.00	KSQ150	IT부품	N	N	N	N	N	15350	240	2	1.59	106259870	6998	2.16	15000	15350	14980	19640	10580	15110	15184.33	3.96	0	2228	15770	15440	15210	14880	14650	15325	14765	231	4530	500	9360	10	1	46278501	7104	-32.87	13.35	12	0.02	-467.00	1150.00	28500	20220928	-46.14	4745	20220624	223.50	23150	-33.69	20230414	11900	28.99	20230104	28500	-46.14	20220928	4745	223.50	20220624	0.81	Y	052020	500	231 억	1834260	N	N	50282	N	N
52	20230621	160730	57	100.00	KSQ150	IT부품	N	N	N	N	N	15110	-130	5	-0.85	4904738550	321472	67.89	15240	15540	14980	19810	10670	15240	15257.62	3.93	1130	7661	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	6993	-32.36	13.14	12	0.69	-467.00	1150.00	28500	20220928	-46.98	4745	20220624	218.44	23150	-34.73	20230414	11900	26.97	20230104	28500	-46.98	20220928	4745	218.44	20220624	0.80	Y	052020	500	231 억	1816489	N	N	50282	N	N
53	20230621	150753	57	100.00	KSQ150	IT부품	N	N	N	N	N	15110	-130	5	-0.85	4043785300	264413	55.84	15240	15540	15050	19810	10670	15240	15293.44	3.93	1130	-5154	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	6993	-32.36	13.14	12	0.57	-467.00	1150.00	28500	20220928	-46.98	4745	20220624	218.44	23150	-34.73	20230414	11900	26.97	20230104	28500	-46.98	20220928	4745	218.44	20220624	0.80	Y	052020	500	231 억	1816489	N	N	45798	N	N
54	20230621	140107	57	100.00	KSQ150	IT부품	N	N	N	N	N	15230	-10	5	-0.07	3432900350	224131	47.34	15240	15540	15050	19810	10670	15240	15316.49	3.93	1130	844	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	7048	-32.61	13.24	12	0.48	-467.00	1150.00	28500	20220928	-46.56	4745	20220624	220.97	23150	-34.21	20230414	11900	27.98	20230104	28500	-46.56	20220928	4745	220.97	20220624	0.80	Y	052020	500	231 억	1816489	N	N	45798	N	N
55	20230621	130538	57	100.00	KSQ150	IT부품	N	N	N	N	N	15270	30	2	0.20	2958138440	192955	40.75	15240	15540	15050	19810	10670	15240	15330.72	3.93	1130	12519	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	7067	-32.70	13.28	12	0.42	-467.00	1150.00	28500	20220928	-46.42	4745	20220624	221.81	23150	-34.04	20230414	11900	28.32	20230104	28500	-46.42	20220928	4745	221.81	20220624	0.80	Y	052020	500	231 억	1816489	N	N	45798	N	N
56	20230621	120503	57	100.00	KSQ150	IT부품	N	N	N	N	N	15310	70	2	0.46	2717813090	177254	37.44	15240	15540	15050	19810	10670	15240	15332.87	3.93	1130	18916	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	7085	-32.78	13.31	12	0.38	-467.00	1150.00	28500	20220928	-46.28	4745	20220624	222.66	23150	-33.87	20230414	11900	28.66	20230104	28500	-46.28	20220928	4745	222.66	20220624	0.80	Y	052020	500	231 억	1816489	N	N	45798	N	N
57	20230621	110509	57	100.00	KSQ150	IT부품	N	N	N	N	N	15270	30	2	0.20	2360661450	153912	32.51	15240	15540	15050	19810	10670	15240	15337.73	3.93	1130	27141	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	7067	-32.70	13.28	12	0.33	-467.00	1150.00	28500	20220928	-46.42	4745	20220624	221.81	23150	-34.04	20230414	11900	28.32	20230104	28500	-46.42	20220928	4745	221.81	20220624	0.80	Y	052020	500	231 억	1816489	N	N	45798	N	N
58	20230621	100821	57	100.00	KSQ150	IT부품	N	N	N	N	N	15450	210	2	1.38	1422283910	92619	19.56	15240	15540	15050	19810	10670	15240	15356.29	3.93	1130	13801	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	7150	-33.08	13.43	12	0.20	-467.00	1150.00	28500	20220928	-45.79	4745	20220624	225.61	23150	-33.26	20230414	11900	29.83	20230104	28500	-45.79	20220928	4745	225.61	20220624	0.80	Y	052020	500	231 억	1816489	N	N	45798	N	N
59	20230621	090534	57	100.00	KSQ150	IT부품	N	N	N	N	N	15110	-130	5	-0.85	131525300	8694	1.84	15240	15240	15050	19810	10670	15240	15128.28	3.93	1130	1367	16053	15646	15443	15036	14833	15545	14935	231	4570	500	9440	10	1	46278501	6993	-32.36	13.14	12	0.02	-467.00	1150.00	28500	20220928	-46.98	4745	20220624	218.44	23150	-34.73	20230414	11900	26.97	20230104	28500	-46.98	20220928	4745	218.44	20220624	0.80	Y	052020	500	231 억	1816489	N	N	45798	N	N
60	20230620	160332	57	100.00	KSQ150	IT부품	N	N	N	N	N	15240	-740	5	-4.63	7211898170	468607	195.83	15750	15850	15240	20750	11190	15980	15390.49	3.82	-95709	55831	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7053	-32.63	13.25	12	1.01	-467.00	1150.00	28500	20220928	-46.53	4745	20220624	221.18	23150	-34.17	20230414	11900	28.07	20230104	28500	-46.53	20220928	4745	221.18	20220624	0.79	Y	052020	500	231 억	1765844	N	N	45798	N	N
61	20230620	150436	57	100.00	KSQ150	IT부품	N	N	N	N	N	15260	-720	5	-4.51	6498086520	421897	176.31	15750	15850	15240	20750	11190	15980	15402.06	3.82	-95709	34487	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7062	-32.68	13.27	12	0.91	-467.00	1150.00	28500	20220928	-46.46	4745	20220624	221.60	23150	-34.08	20230414	11900	28.24	20230104	28500	-46.46	20220928	4745	221.60	20220624	0.79	Y	052020	500	231 억	1765844	N	N	38761	N	N
62	20230620	140712	57	100.00	KSQ150	IT부품	N	N	N	N	N	15290	-690	5	-4.32	5447657400	353194	147.60	15750	15850	15290	20750	11190	15980	15423.97	3.82	-95709	19821	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7076	-32.74	13.30	12	0.76	-467.00	1150.00	28500	20220928	-46.35	4745	20220624	222.23	23150	-33.95	20230414	11900	28.49	20230104	28500	-46.35	20220928	4745	222.23	20220624	0.79	Y	052020	500	231 억	1765844	N	N	38761	N	N
63	20230620	130512	57	100.00	KSQ150	IT부품	N	N	N	N	N	15370	-610	5	-3.82	4836500850	313375	130.96	15750	15850	15290	20750	11190	15980	15433.57	3.82	-95709	15446	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7113	-32.91	13.37	12	0.68	-467.00	1150.00	28500	20220928	-46.07	4745	20220624	223.92	23150	-33.61	20230414	11900	29.16	20230104	28500	-46.07	20220928	4745	223.92	20220624	0.79	Y	052020	500	231 억	1765844	N	N	38761	N	N
64	20230620	120306	57	100.00	KSQ150	IT부품	N	N	N	N	N	15320	-660	5	-4.13	4535021810	293777	122.77	15750	15850	15290	20750	11190	15980	15436.94	3.82	-95709	10940	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7090	-32.81	13.32	12	0.63	-467.00	1150.00	28500	20220928	-46.25	4745	20220624	222.87	23150	-33.82	20230414	11900	28.74	20230104	28500	-46.25	20220928	4745	222.87	20220624	0.79	Y	052020	500	231 억	1765844	N	N	38761	N	N
65	20230620	110202	57	100.00	KSQ150	IT부품	N	N	N	N	N	15450	-530	5	-3.32	3576412910	231299	96.66	15750	15850	15310	20750	11190	15980	15462.27	3.82	-95709	-1975	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7150	-33.08	13.43	12	0.50	-467.00	1150.00	28500	20220928	-45.79	4745	20220624	225.61	23150	-33.26	20230414	11900	29.83	20230104	28500	-45.79	20220928	4745	225.61	20220624	0.79	Y	052020	500	231 억	1765844	N	N	38761	N	N
66	20230620	100112	57	100.00	KSQ150	IT부품	N	N	N	N	N	15350	-630	5	-3.94	2649408660	171038	71.48	15750	15850	15340	20750	11190	15980	15490.15	3.82	-95709	-10448	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7104	-32.87	13.35	12	0.37	-467.00	1150.00	28500	20220928	-46.14	4745	20220624	223.50	23150	-33.69	20230414	11900	28.99	20230104	28500	-46.14	20220928	4745	223.50	20220624	0.79	Y	052020	500	231 억	1765844	N	N	38761	N	N
67	20230620	090401	57	100.00	KSQ150	IT부품	N	N	N	N	N	15540	-440	5	-2.75	284740320	18154	7.59	15750	15850	15530	20750	11190	15980	15684.57	3.82	-95709	-4547	16606	16292	16026	15712	15446	16160	15580	231	4780	500	9900	10	1	46278501	7192	-33.28	13.51	12	0.04	-467.00	1150.00	28500	20220928	-45.47	4745	20220624	227.50	23150	-32.87	20230414	11900	30.59	20230104	28500	-45.47	20220928	4745	227.50	20220624	0.79	Y	052020	500	231 억	1765844	N	N	38761	N	N
68	20230619	160704	57	100.00	KSQ150	IT부품	N	N	N	N	N	15980	-360	5	-2.20	3759668040	235921	57.70	16340	16340	15760	21200	11440	16340	15936.11	3.84	1130	-21562	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7395	-34.22	13.90	12	0.51	-467.00	1150.00	28500	20220928	-43.93	4745	20220624	236.78	23150	-30.97	20230414	11900	34.29	20230104	28500	-43.93	20220928	4745	236.78	20220624	0.83	Y	052020	500	231 억	1777683	N	N	38761	N	N
69	20230619	150822	57	100.00	KSQ150	IT부품	N	N	N	N	N	15900	-440	5	-2.69	3404037650	213618	52.24	16340	16340	15760	21200	11440	16340	15935.16	3.84	1130	-23633	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7358	-34.05	13.83	12	0.46	-467.00	1150.00	28500	20220928	-44.21	4745	20220624	235.09	23150	-31.32	20230414	11900	33.61	20230104	28500	-44.21	20220928	4745	235.09	20220624	0.83	Y	052020	500	231 억	1777683	N	N	74781	N	N
70	20230619	140108	57	100.00	KSQ150	IT부품	N	N	N	N	N	15940	-400	5	-2.45	3085528070	193618	47.35	16340	16340	15760	21200	11440	16340	15936.16	3.84	1130	-22382	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7377	-34.13	13.86	12	0.42	-467.00	1150.00	28500	20220928	-44.07	4745	20220624	235.93	23150	-31.14	20230414	11900	33.95	20230104	28500	-44.07	20220928	4745	235.93	20220624	0.83	Y	052020	500	231 억	1777683	N	N	74781	N	N
71	20230619	130436	57	100.00	KSQ150	IT부품	N	N	N	N	N	16020	-320	5	-1.96	2550713880	160089	39.15	16340	16340	15760	21200	11440	16340	15933.10	3.84	1130	-12829	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7414	-34.30	13.93	12	0.35	-467.00	1150.00	28500	20220928	-43.79	4745	20220624	237.62	23150	-30.80	20230414	11900	34.62	20230104	28500	-43.79	20220928	4745	237.62	20220624	0.83	Y	052020	500	231 억	1777683	N	N	74781	N	N
72	20230619	120935	57	100.00	KSQ150	IT부품	N	N	N	N	N	16130	-210	5	-1.29	2334259280	146629	35.86	16340	16340	15760	21200	11440	16340	15919.49	3.84	1130	-16582	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7465	-34.54	14.03	12	0.32	-467.00	1150.00	28500	20220928	-43.40	4745	20220624	239.94	23150	-30.32	20230414	11900	35.55	20230104	28500	-43.40	20220928	4745	239.94	20220624	0.83	Y	052020	500	231 억	1777683	N	N	74781	N	N
73	20230619	110154	57	100.00	KSQ150	IT부품	N	N	N	N	N	15870	-470	5	-2.88	1844715200	115976	28.36	16340	16340	15760	21200	11440	16340	15906.01	3.84	1130	-20534	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7344	-33.98	13.80	12	0.25	-467.00	1150.00	28500	20220928	-44.32	4745	20220624	234.46	23150	-31.45	20230414	11900	33.36	20230104	28500	-44.32	20220928	4745	234.46	20220624	0.83	Y	052020	500	231 억	1777683	N	N	74781	N	N
74	20230619	100255	57	100.00	KSQ150	IT부품	N	N	N	N	N	15790	-550	5	-3.37	1436701610	90295	22.08	16340	16340	15760	21200	11440	16340	15911.20	3.84	1130	-18814	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7307	-33.81	13.73	12	0.20	-467.00	1150.00	28500	20220928	-44.60	4745	20220624	232.77	23150	-31.79	20230414	11900	32.69	20230104	28500	-44.60	20220928	4745	232.77	20220624	0.83	Y	052020	500	231 억	1777683	N	N	74781	N	N
75	20230619	090525	57	100.00	KSQ150	IT부품	N	N	N	N	N	16020	-320	5	-1.96	195580230	12129	2.97	16340	16340	16000	21200	11440	16340	16125.01	3.84	1130	-3886	16760	16550	16130	15920	15500	16655	16025	231	4880	500	10130	10	1	46278501	7414	-34.30	13.93	12	0.03	-467.00	1150.00	28500	20220928	-43.79	4745	20220624	237.62	23150	-30.80	20230414	11900	34.62	20230104	28500	-43.79	20220928	4745	237.62	20220624	0.83	Y	052020	500	231 억	1777683	N	N	74781	N	N
76	20230616	160734	57	100.00	KSQ150	IT부품	N	N	N	N	N	16340	540	2	3.42	6538253290	405548	78.35	15930	16340	15710	20500	11060	15800	16120.89	3.79	0	26864	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7562	-34.99	14.21	12	0.88	-467.00	1150.00	28500	20220928	-42.67	4745	20220624	244.36	23150	-29.42	20230414	11900	37.31	20230104	28500	-42.67	20220928	4745	244.36	20220624	0.83	Y	052020	500	231 억	1753462	N	N	74781	N	N
77	20230616	150810	57	100.00	KSQ150	IT부품	N	N	N	N	N	16100	300	2	1.90	4801061020	299037	57.77	15930	16300	15710	20500	11060	15800	16055.09	3.79	0	4222	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7451	-34.48	14.00	12	0.65	-467.00	1150.00	28500	20220928	-43.51	4745	20220624	239.30	23150	-30.45	20230414	11900	35.29	20230104	28500	-43.51	20220928	4745	239.30	20220624	0.83	Y	052020	500	231 억	1753462	N	N	65459	N	N
78	20230616	140751	57	100.00	KSQ150	IT부품	N	N	N	N	N	15800	0	3	0.00	4012002910	249498	48.20	15930	16300	15800	20500	11060	15800	16080.32	3.79	0	-6218	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7312	-33.83	13.74	12	0.54	-467.00	1150.00	28500	20220928	-44.56	4745	20220624	232.98	23150	-31.75	20230414	11900	32.77	20230104	28500	-44.56	20220928	4745	232.98	20220624	0.83	Y	052020	500	231 억	1753462	N	N	65459	N	N
79	20230616	130747	57	100.00	KSQ150	IT부품	N	N	N	N	N	15930	130	2	0.82	3293442080	204325	39.47	15930	16300	15850	20500	11060	15800	16118.67	3.79	0	7063	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7372	-34.11	13.85	12	0.44	-467.00	1150.00	28500	20220928	-44.11	4745	20220624	235.72	23150	-31.19	20230414	11900	33.87	20230104	28500	-44.11	20220928	4745	235.72	20220624	0.83	Y	052020	500	231 억	1753462	N	N	65459	N	N
80	20230616	120332	57	100.00	KSQ150	IT부품	N	N	N	N	N	15980	180	2	1.14	2948837360	182782	35.31	15930	16300	15850	20500	11060	15800	16133.11	3.79	0	13534	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7395	-34.22	13.90	12	0.39	-467.00	1150.00	28500	20220928	-43.93	4745	20220624	236.78	23150	-30.97	20230414	11900	34.29	20230104	28500	-43.93	20220928	4745	236.78	20220624	0.83	Y	052020	500	231 억	1753462	N	N	65459	N	N
81	20230616	110100	57	100.00	KSQ150	IT부품	N	N	N	N	N	16100	300	2	1.90	2666519090	165218	31.92	15930	16300	15850	20500	11060	15800	16139.43	3.79	0	19134	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7451	-34.48	14.00	12	0.36	-467.00	1150.00	28500	20220928	-43.51	4745	20220624	239.30	23150	-30.45	20230414	11900	35.29	20230104	28500	-43.51	20220928	4745	239.30	20220624	0.83	Y	052020	500	231 억	1753462	N	N	65459	N	N
82	20230616	100242	57	100.00	KSQ150	IT부품	N	N	N	N	N	16190	390	2	2.47	2163950420	134120	25.91	15930	16300	15850	20500	11060	15800	16134.47	3.79	0	25857	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7492	-34.67	14.08	12	0.29	-467.00	1150.00	28500	20220928	-43.19	4745	20220624	241.20	23150	-30.06	20230414	11900	36.05	20230104	28500	-43.19	20220928	4745	241.20	20220624	0.83	Y	052020	500	231 억	1753462	N	N	65459	N	N
83	20230616	090304	57	100.00	KSQ150	IT부품	N	N	N	N	N	16130	330	2	2.09	182777410	11416	2.21	15930	16140	15850	20500	11060	15800	16010.89	3.79	0	4228	16673	16236	15763	15326	14853	16000	15090	231	4720	500	9790	10	1	46278501	7465	-34.54	14.03	12	0.02	-467.00	1150.00	28500	20220928	-43.40	4745	20220624	239.94	23150	-30.32	20230414	11900	35.55	20230104	28500	-43.40	20220928	4745	239.94	20220624	0.83	Y	052020	500	231 억	1753462	N	N	65459	N	N
84	20230615	150237	57	100.00	KSQ150	IT부품	N	N	N	N	N	15780	-270	5	-1.68	7748939860	494237	112.46	16150	16200	15290	20850	11240	16050	15678.38	3.65	0	50892	16670	16360	16130	15820	15590	16245	15705	231	4805	500	9950	10	1	46278501	7303	-33.79	13.72	12	1.07	-467.00	1150.00	28500	20220928	-44.63	4745	20220624	232.56	23150	-31.84	20230414	11900	32.61	20230104	28500	-44.63	20220928	4745	232.56	20220624	0.85	Y	052020	500	231 억	1690924	N	N	55545	N	N
85	20230615	140718	57	100.00	KSQ150	IT부품	N	N	N	N	N	15800	-250	5	-1.56	6924693750	442214	100.62	16150	16200	15290	20850	11240	16050	15658.90	3.65	0	44476	16670	16360	16130	15820	15590	16245	15705	231	4805	500	9950	10	1	46278501	7312	-33.83	13.74	12	0.96	-467.00	1150.00	28500	20220928	-44.56	4745	20220624	232.98	23150	-31.75	20230414	11900	32.77	20230104	28500	-44.56	20220928	4745	232.98	20220624	0.85	Y	052020	500	231 억	1690924	N	N	55545	N	N
86	20230615	130715	57	100.00	KSQ150	IT부품	N	N	N	N	N	15820	-230	5	-1.43	6470204770	413311	94.05	16150	16200	15290	20850	11240	16050	15654.30	3.65	0	43389	16670	16360	16130	15820	15590	16245	15705	231	4805	500	9950	10	1	46278501	7321	-33.88	13.76	12	0.89	-467.00	1150.00	28500	20220928	-44.49	4745	20220624	233.40	23150	-31.66	20230414	11900	32.94	20230104	28500	-44.49	20220928	4745	233.40	20220624	0.85	Y	052020	500	231 억	1690924	N	N	55545	N	N
87	20230615	120739	57	100.00	KSQ150	IT부품	N	N	N	N	N	15830	-220	5	-1.37	6099955230	389875	88.71	16150	16200	15290	20850	11240	16050	15645.64	3.65	0	40582	16670	16360	16130	15820	15590	16245	15705	231	4805	500	9950	10	1	46278501	7326	-33.90	13.77	12	0.84	-467.00	1150.00	28500	20220928	-44.46	4745	20220624	233.61	23150	-31.62	20230414	11900	33.03	20230104	28500	-44.46	20220928	4745	233.61	20220624	0.85	Y	052020	500	231 억	1690924	N	N	55545	N	N
88	20230615	110654	57	100.00	KSQ150	IT부품	N	N	N	N	N	15380	-670	5	-4.17	5176506250	330665	75.24	16150	16200	15290	20850	11240	16050	15654.51	3.65	0	18258	16670	16360	16130	15820	15590	16245	15705	231	4805	500	9950	10	1	46278501	7118	-32.93	13.37	12	0.71	-467.00	1150.00	28500	20220928	-46.04	4745	20220624	224.13	23150	-33.56	20230414	11900	29.24	20230104	28500	-46.04	20220928	4745	224.13	20220624	0.85	Y	052020	500	231 억	1690924	N	N	55545	N	N
89	20230611	184609	57	100.00	KSQ150	IT부품	N	N	N	N	N	17190	370	2	2.20	9774246760	575661	45.38	16750	17500	16660	21850	11780	16820	16977.28	3.56	-12570	-12301	18420	17620	16810	16010	15200	18020	16410	231	5035	500	10420	10	1	46278501	7955	-36.81	14.95	12	1.24	-467.00	1150.00	28500	20220928	-39.68	4745	20220624	262.28	23150	-25.75	20230414	11900	44.45	20230104	28500	-39.68	20220928	4745	262.28	20220624	0.99	Y	052020	500	231 억	1649483	N	N	48995	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History