KissMeData/091700/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160642	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9160	50	2	0.55	2190582050	239832	67.13	9120	9180	9000	11840	6380	9110	9133.78	14.45	0	-22207	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5397	14.01	1.05	12	0.41	654.00	8702.00	9500	20230602	-3.58	7520	20220930	21.81	9500	-3.58	20230602	7560	21.16	20230316	9500	-3.58	20230602	7520	21.81	20220930	2.30	Y	091700	500	294 억	8514392	N	N	24293	N	N
3	20230630	150645	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9150	40	2	0.44	1943765620	212871	59.58	9120	9180	9000	11840	6380	9110	9131.19	14.45	0	-17719	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5391	13.99	1.05	12	0.36	654.00	8702.00	9500	20230602	-3.68	7520	20220930	21.68	9500	-3.68	20230602	7560	21.03	20230316	9500	-3.68	20230602	7520	21.68	20220930	2.30	Y	091700	500	294 억	8514392	N	N	20896	N	N
4	20230630	140643	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9160	50	2	0.55	1402227930	153786	43.04	9120	9180	9000	11840	6380	9110	9118.05	14.45	0	448	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5397	14.01	1.05	12	0.26	654.00	8702.00	9500	20230602	-3.58	7520	20220930	21.81	9500	-3.58	20230602	7560	21.16	20230316	9500	-3.58	20230602	7520	21.81	20220930	2.30	Y	091700	500	294 억	8514392	N	N	20896	N	N
5	20230630	130645	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9140	30	2	0.33	1187262480	130261	36.46	9120	9180	9000	11840	6380	9110	9114.49	14.45	0	8025	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5385	13.98	1.05	12	0.22	654.00	8702.00	9500	20230602	-3.79	7520	20220930	21.54	9500	-3.79	20230602	7560	20.90	20230316	9500	-3.79	20230602	7520	21.54	20220930	2.30	Y	091700	500	294 억	8514392	N	N	20896	N	N
6	20230630	120641	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9140	30	2	0.33	944651790	103761	29.04	9120	9180	9000	11840	6380	9110	9104.11	14.45	0	11586	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5385	13.98	1.05	12	0.18	654.00	8702.00	9500	20230602	-3.79	7520	20220930	21.54	9500	-3.79	20230602	7560	20.90	20230316	9500	-3.79	20230602	7520	21.54	20220930	2.30	Y	091700	500	294 억	8514392	N	N	20896	N	N
7	20230630	110645	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9180	70	2	0.77	779094140	85683	23.98	9120	9180	9000	11840	6380	9110	9092.75	14.45	0	8034	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5409	14.04	1.05	12	0.15	654.00	8702.00	9500	20230602	-3.37	7520	20220930	22.07	9500	-3.37	20230602	7560	21.43	20230316	9500	-3.37	20230602	7520	22.07	20220930	2.30	Y	091700	500	294 억	8514392	N	N	20896	N	N
8	20230630	100644	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9110	0	3	0.00	455605400	50327	14.09	9120	9160	9000	11840	6380	9110	9052.90	14.45	0	-5753	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5367	13.93	1.05	12	0.09	654.00	8702.00	9500	20230602	-4.11	7520	20220930	21.14	9500	-4.11	20230602	7560	20.50	20230316	9500	-4.11	20230602	7520	21.14	20220930	2.30	Y	091700	500	294 억	8514392	N	N	20896	N	N
9	20230630	090645	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9050	-60	5	-0.66	67985450	7467	2.09	9120	9160	9050	11840	6380	9110	9104.79	14.45	0	-427	9263	9186	9093	9016	8923	9225	9055	295	2730	500	6740	10	1	58918214	5332	13.84	1.04	12	0.01	654.00	8702.00	9500	20230602	-4.74	7520	20220930	20.35	9500	-4.74	20230602	7560	19.71	20230316	9500	-4.74	20230602	7520	20.35	20220930	2.30	Y	091700	500	294 억	8514392	N	N	20896	N	N
10	20230629	160644	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9110	90	2	1.00	3234471080	355841	153.36	9040	9170	9000	11720	6320	9020	9089.59	14.22	0	106840	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5367	13.93	1.05	12	0.60	654.00	8702.00	9500	20230602	-4.11	7520	20220930	21.14	9500	-4.11	20230602	7560	20.50	20230316	9500	-4.11	20230602	7520	21.14	20220930	2.27	Y	091700	500	294 억	8380470	N	N	20896	N	N
11	20230629	150641	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9090	70	2	0.78	3060951290	336770	145.14	9040	9170	9000	11720	6320	9020	9089.14	14.22	0	99269	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5356	13.90	1.04	12	0.57	654.00	8702.00	9500	20230602	-4.32	7520	20220930	20.88	9500	-4.32	20230602	7560	20.24	20230316	9500	-4.32	20230602	7520	20.88	20220930	2.27	Y	091700	500	294 억	8380470	N	N	50068	N	N
12	20230629	140639	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9090	70	2	0.78	2789220910	306870	132.25	9040	9170	9000	11720	6320	9020	9089.26	14.22	0	93391	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5356	13.90	1.04	12	0.52	654.00	8702.00	9500	20230602	-4.32	7520	20220930	20.88	9500	-4.32	20230602	7560	20.24	20230316	9500	-4.32	20230602	7520	20.88	20220930	2.27	Y	091700	500	294 억	8380470	N	N	50068	N	N
13	20230629	130640	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9050	30	2	0.33	2534902690	278816	120.16	9040	9170	9000	11720	6320	9020	9091.67	14.22	0	81449	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5332	13.84	1.04	12	0.47	654.00	8702.00	9500	20230602	-4.74	7520	20220930	20.35	9500	-4.74	20230602	7560	19.71	20230316	9500	-4.74	20230602	7520	20.35	20220930	2.27	Y	091700	500	294 억	8380470	N	N	50068	N	N
14	20230629	120642	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9030	10	2	0.11	2100895460	230750	99.45	9040	9170	9010	11720	6320	9020	9104.64	14.22	0	60770	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5320	13.81	1.04	12	0.39	654.00	8702.00	9500	20230602	-4.95	7520	20220930	20.08	9500	-4.95	20230602	7560	19.44	20230316	9500	-4.95	20230602	7520	20.08	20220930	2.27	Y	091700	500	294 억	8380470	N	N	50068	N	N
15	20230629	110643	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9090	70	2	0.78	1794381500	196911	84.86	9040	9170	9010	11720	6320	9020	9112.65	14.22	0	44942	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5356	13.90	1.04	12	0.33	654.00	8702.00	9500	20230602	-4.32	7520	20220930	20.88	9500	-4.32	20230602	7560	20.24	20230316	9500	-4.32	20230602	7520	20.88	20220930	2.27	Y	091700	500	294 억	8380470	N	N	50068	N	N
16	20230629	100643	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9100	80	2	0.89	1195174760	131060	56.48	9040	9170	9010	11720	6320	9020	9119.29	14.22	0	33576	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5362	13.91	1.05	12	0.22	654.00	8702.00	9500	20230602	-4.21	7520	20220930	21.01	9500	-4.21	20230602	7560	20.37	20230316	9500	-4.21	20230602	7520	21.01	20220930	2.27	Y	091700	500	294 억	8380470	N	N	50068	N	N
17	20230629	090622	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9070	50	2	0.55	72830830	8043	3.47	9040	9080	9010	11720	6320	9020	9055.18	14.22	0	-113	9120	9070	9020	8970	8920	9095	8995	295	2700	500	6670	10	1	58918214	5344	13.87	1.04	12	0.01	654.00	8702.00	9500	20230602	-4.53	7520	20220930	20.61	9500	-4.53	20230602	7560	19.97	20230316	9500	-4.53	20230602	7520	20.61	20220930	2.27	Y	091700	500	294 억	8380470	N	N	50068	N	N
18	20230628	160633	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9020	40	2	0.45	2088442420	231664	89.53	9010	9070	8970	11670	6290	8980	9014.95	14.23	0	403	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5314	13.79	1.04	12	0.39	654.00	8702.00	9500	20230602	-5.05	7520	20220930	19.95	9500	-5.05	20230602	7560	19.31	20230316	9500	-5.05	20230602	7520	19.95	20220930	2.23	Y	091700	500	294 억	8382148	N	N	50068	N	N
19	20230628	150639	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9000	20	2	0.22	1905537880	211374	81.69	9010	9070	8970	11670	6290	8980	9015.01	14.23	0	2456	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5303	13.76	1.03	12	0.36	654.00	8702.00	9500	20230602	-5.26	7520	20220930	19.68	9500	-5.26	20230602	7560	19.05	20230316	9500	-5.26	20230602	7520	19.68	20220930	2.23	Y	091700	500	294 억	8382148	N	N	17870	N	N
20	20230628	140636	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9020	40	2	0.45	1741506690	193165	74.66	9010	9070	8970	11670	6290	8980	9015.64	14.23	0	3514	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5314	13.79	1.04	12	0.33	654.00	8702.00	9500	20230602	-5.05	7520	20220930	19.95	9500	-5.05	20230602	7560	19.31	20230316	9500	-5.05	20230602	7520	19.95	20220930	2.23	Y	091700	500	294 억	8382148	N	N	17870	N	N
21	20230628	130637	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9020	40	2	0.45	1494646590	165768	64.07	9010	9070	8970	11670	6290	8980	9016.50	14.23	0	6277	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5314	13.79	1.04	12	0.28	654.00	8702.00	9500	20230602	-5.05	7520	20220930	19.95	9500	-5.05	20230602	7560	19.31	20230316	9500	-5.05	20230602	7520	19.95	20220930	2.23	Y	091700	500	294 억	8382148	N	N	17870	N	N
22	20230628	120631	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9020	40	2	0.45	1285069820	142530	55.09	9010	9070	8970	11670	6290	8980	9016.14	14.23	0	10804	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5314	13.79	1.04	12	0.24	654.00	8702.00	9500	20230602	-5.05	7520	20220930	19.95	9500	-5.05	20230602	7560	19.31	20230316	9500	-5.05	20230602	7520	19.95	20220930	2.23	Y	091700	500	294 억	8382148	N	N	17870	N	N
23	20230628	110640	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8990	10	2	0.11	899394470	99615	38.50	9010	9070	8980	11670	6290	8980	9028.71	14.23	0	12332	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5297	13.75	1.03	12	0.17	654.00	8702.00	9500	20230602	-5.37	7520	20220930	19.55	9500	-5.37	20230602	7560	18.92	20230316	9500	-5.37	20230602	7520	19.55	20220930	2.23	Y	091700	500	294 억	8382148	N	N	17870	N	N
24	20230628	100641	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9050	70	2	0.78	599993070	66407	25.67	9010	9070	8990	11670	6290	8980	9035.09	14.23	0	13866	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5332	13.84	1.04	12	0.11	654.00	8702.00	9500	20230602	-4.74	7520	20220930	20.35	9500	-4.74	20230602	7560	19.71	20230316	9500	-4.74	20230602	7520	20.35	20220930	2.23	Y	091700	500	294 억	8382148	N	N	17870	N	N
25	20230628	090638	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9030	50	2	0.56	89623730	9935	3.84	9010	9060	8990	11670	6290	8980	9021.01	14.23	0	148	9120	9050	8930	8860	8740	9085	8895	295	2690	500	6640	10	1	58918214	5320	13.81	1.04	12	0.02	654.00	8702.00	9500	20230602	-4.95	7520	20220930	20.08	9500	-4.95	20230602	7560	19.44	20230316	9500	-4.95	20230602	7520	20.08	20220930	2.23	Y	091700	500	294 억	8382148	N	N	17870	N	N
26	20230627	160637	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8980	90	2	1.01	1856525910	208143	91.55	8810	9000	8810	11550	6230	8890	8919.09	14.12	0	53252	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5291	13.73	1.03	12	0.35	654.00	8702.00	9500	20230602	-5.47	7520	20220930	19.41	9500	-5.47	20230602	7560	18.78	20230316	9500	-5.47	20230602	7520	19.41	20220930	2.25	Y	091700	500	294 억	8317650	N	N	17870	N	N
27	20230627	150642	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8950	60	2	0.67	1711986840	192031	84.46	8810	9000	8810	11550	6230	8890	8915.16	14.12	0	50602	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5273	13.69	1.03	12	0.33	654.00	8702.00	9500	20230602	-5.79	7520	20220930	19.02	9500	-5.79	20230602	7560	18.39	20230316	9500	-5.79	20230602	7520	19.02	20220930	2.25	Y	091700	500	294 억	8317650	N	N	11436	N	N
28	20230627	140650	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8950	60	2	0.67	1468542400	164850	72.51	8810	9000	8810	11550	6230	8890	8908.36	14.12	0	40902	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5273	13.69	1.03	12	0.28	654.00	8702.00	9500	20230602	-5.79	7520	20220930	19.02	9500	-5.79	20230602	7560	18.39	20230316	9500	-5.79	20230602	7520	19.02	20220930	2.25	Y	091700	500	294 억	8317650	N	N	11436	N	N
29	20230627	130648	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8910	20	2	0.22	1235671120	138741	61.02	8810	9000	8810	11550	6230	8890	8906.32	14.12	0	23063	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5250	13.62	1.02	12	0.24	654.00	8702.00	9500	20230602	-6.21	7520	20220930	18.48	9500	-6.21	20230602	7560	17.86	20230316	9500	-6.21	20230602	7520	18.48	20220930	2.25	Y	091700	500	294 억	8317650	N	N	11436	N	N
30	20230627	120649	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8880	-10	5	-0.11	966592870	108489	47.72	8810	9000	8810	11550	6230	8890	8909.59	14.12	0	12230	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5232	13.58	1.02	12	0.18	654.00	8702.00	9500	20230602	-6.53	7520	20220930	18.09	9500	-6.53	20230602	7560	17.46	20230316	9500	-6.53	20230602	7520	18.09	20220930	2.25	Y	091700	500	294 억	8317650	N	N	11436	N	N
31	20230627	110653	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8900	10	2	0.11	781886270	87713	38.58	8810	9000	8810	11550	6230	8890	8914.14	14.12	0	5763	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5244	13.61	1.02	12	0.15	654.00	8702.00	9500	20230602	-6.32	7520	20220930	18.35	9500	-6.32	20230602	7560	17.72	20230316	9500	-6.32	20230602	7520	18.35	20220930	2.25	Y	091700	500	294 억	8317650	N	N	11436	N	N
32	20230627	100634	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8950	60	2	0.67	465346790	52150	22.94	8810	9000	8810	11550	6230	8890	8923.24	14.12	0	4807	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5273	13.69	1.03	12	0.09	654.00	8702.00	9500	20230602	-5.79	7520	20220930	19.02	9500	-5.79	20230602	7560	18.39	20230316	9500	-5.79	20230602	7520	19.02	20220930	2.25	Y	091700	500	294 억	8317650	N	N	11436	N	N
33	20230627	090638	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8900	10	2	0.11	116574430	13179	5.80	8810	8910	8810	11550	6230	8890	8845.47	14.12	0	4315	9083	8986	8893	8796	8703	8940	8750	295	2660	500	6570	10	1	58918214	5244	13.61	1.02	12	0.02	654.00	8702.00	9500	20230602	-6.32	7520	20220930	18.35	9500	-6.32	20230602	7560	17.72	20230316	9500	-6.32	20230602	7520	18.35	20220930	2.25	Y	091700	500	294 억	8317650	N	N	11436	N	N
34	20230626	160636	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8890	-40	5	-0.45	2018348030	226286	72.48	8930	8990	8800	11600	6260	8930	8919.50	14.06	0	34512	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5238	13.59	1.02	12	0.38	654.00	8702.00	9500	20230602	-6.42	7520	20220930	18.22	9500	-6.42	20230602	7560	17.59	20230316	9500	-6.42	20230602	7520	18.22	20220930	2.27	Y	091700	500	294 억	8282911	N	N	11436	N	N
35	20230626	150641	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8940	10	2	0.11	1818134250	203799	65.28	8930	8990	8800	11600	6260	8930	8921.21	14.06	0	28795	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5267	13.67	1.03	12	0.35	654.00	8702.00	9500	20230602	-5.89	7520	20220930	18.88	9500	-5.89	20230602	7560	18.25	20230316	9500	-5.89	20230602	7520	18.88	20220930	2.27	Y	091700	500	294 억	8282911	N	N	45296	N	N
36	20230626	140641	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8920	-10	5	-0.11	1706154980	191257	61.26	8930	8990	8800	11600	6260	8930	8920.75	14.06	0	25551	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5256	13.64	1.03	12	0.32	654.00	8702.00	9500	20230602	-6.11	7520	20220930	18.62	9500	-6.11	20230602	7560	17.99	20230316	9500	-6.11	20230602	7520	18.62	20220930	2.27	Y	091700	500	294 억	8282911	N	N	45296	N	N
37	20230626	130637	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8920	-10	5	-0.11	1383444100	155095	49.68	8930	8990	8800	11600	6260	8930	8919.98	14.06	0	17923	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5256	13.64	1.03	12	0.26	654.00	8702.00	9500	20230602	-6.11	7520	20220930	18.62	9500	-6.11	20230602	7560	17.99	20230316	9500	-6.11	20230602	7520	18.62	20220930	2.27	Y	091700	500	294 억	8282911	N	N	45296	N	N
38	20230626	120637	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8910	-20	5	-0.22	1164726360	130590	41.83	8930	8990	8800	11600	6260	8930	8918.96	14.06	0	16830	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5250	13.62	1.02	12	0.22	654.00	8702.00	9500	20230602	-6.21	7520	20220930	18.48	9500	-6.21	20230602	7560	17.86	20230316	9500	-6.21	20230602	7520	18.48	20220930	2.27	Y	091700	500	294 억	8282911	N	N	45296	N	N
39	20230626	110636	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8930	0	3	0.00	989445930	110941	35.54	8930	8990	8800	11600	6260	8930	8918.67	14.06	0	16148	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5261	13.65	1.03	12	0.19	654.00	8702.00	9500	20230602	-6.00	7520	20220930	18.75	9500	-6.00	20230602	7560	18.12	20230316	9500	-6.00	20230602	7520	18.75	20220930	2.27	Y	091700	500	294 억	8282911	N	N	45296	N	N
40	20230626	100636	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8950	20	2	0.22	615042900	68989	22.10	8930	8990	8800	11600	6260	8930	8915.09	14.06	0	7800	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5273	13.69	1.03	12	0.12	654.00	8702.00	9500	20230602	-5.79	7520	20220930	19.02	9500	-5.79	20230602	7560	18.39	20230316	9500	-5.79	20230602	7520	19.02	20220930	2.27	Y	091700	500	294 억	8282911	N	N	45296	N	N
41	20230626	090638	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8830	-100	5	-1.12	73787860	8338	2.67	8930	8940	8800	11600	6260	8930	8849.59	14.06	0	-3471	9116	9022	8906	8812	8696	9070	8860	295	2670	500	6600	10	1	58918214	5202	13.50	1.01	12	0.01	654.00	8702.00	9500	20230602	-7.05	7520	20220930	17.42	9500	-7.05	20230602	7560	16.80	20230316	9500	-7.05	20230602	7520	17.42	20220930	2.27	Y	091700	500	294 억	8282911	N	N	45296	N	N
42	20230623	172736	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8930	50	2	0.56	2775122250	311768	138.31	8840	9000	8790	11540	6220	8880	8901.10	13.90	828	91670	8973	8926	8833	8786	8693	8950	8810	295	2660	500	6570	10	1	58918214	5261	13.65	1.03	12	0.53	654.00	8702.00	9500	20230602	-6.00	7520	20220930	18.75	9500	-6.00	20230602	7560	18.12	20230316	9500	-6.00	20230602	7520	18.75	20220930	2.24	Y	091700	500	294 억	8188397	N	N	45296	N	N
43	20230623	140528	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8870	-10	5	-0.11	2214764550	248735	110.35	8840	9000	8790	11540	6220	8880	8904.11	13.90	828	83966	8973	8926	8833	8786	8693	8950	8810	295	2660	500	6570	10	1	58918214	5226	13.56	1.02	12	0.42	654.00	8702.00	9500	20230602	-6.63	7520	20220930	17.95	9500	-6.63	20230602	7560	17.33	20230316	9500	-6.63	20230602	7520	17.95	20220930	2.24	Y	091700	500	294 억	8188397	N	N	26163	N	N
44	20230622	160756	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8880	40	2	0.45	1980624860	224695	90.20	8770	8880	8740	11490	6190	8840	8814.65	13.91	0	-8664	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5232	13.58	1.02	12	0.38	654.00	8702.00	9500	20230602	-6.53	7520	20220930	18.09	9500	-6.53	20230602	7560	17.46	20230316	9500	-6.53	20230602	7520	18.09	20220930	2.24	Y	091700	500	294 억	8196845	N	N	26163	N	N
45	20230622	150614	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8800	-40	5	-0.45	1743606450	197887	79.44	8770	8870	8740	11490	6190	8840	8811.12	13.91	0	-6476	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5185	13.46	1.01	12	0.34	654.00	8702.00	9500	20230602	-7.37	7520	20220930	17.02	9500	-7.37	20230602	7560	16.40	20230316	9500	-7.37	20230602	7520	17.02	20220930	2.24	Y	091700	500	294 억	8196845	N	N	46275	N	N
46	20230622	140828	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8840	0	3	0.00	1475005140	167430	67.21	8770	8870	8740	11490	6190	8840	8809.68	13.91	0	-867	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5208	13.52	1.02	12	0.28	654.00	8702.00	9500	20230602	-6.95	7520	20220930	17.55	9500	-6.95	20230602	7560	16.93	20230316	9500	-6.95	20230602	7520	17.55	20220930	2.24	Y	091700	500	294 억	8196845	N	N	46275	N	N
47	20230622	130522	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	10	2	0.11	1353909890	153753	61.72	8770	8870	8740	11490	6190	8840	8805.75	13.91	0	2433	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5214	13.53	1.02	12	0.26	654.00	8702.00	9500	20230602	-6.84	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9500	-6.84	20230602	7520	17.69	20220930	2.24	Y	091700	500	294 억	8196845	N	N	46275	N	N
48	20230622	120708	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8830	-10	5	-0.11	1219402900	138533	55.61	8770	8860	8740	11490	6190	8840	8802.26	13.91	0	1797	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5202	13.50	1.01	12	0.24	654.00	8702.00	9500	20230602	-7.05	7520	20220930	17.42	9500	-7.05	20230602	7560	16.80	20230316	9500	-7.05	20230602	7520	17.42	20220930	2.24	Y	091700	500	294 억	8196845	N	N	46275	N	N
49	20230622	110533	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8810	-30	5	-0.34	1100490130	125048	50.20	8770	8860	8740	11490	6190	8840	8800.54	13.91	0	1674	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5191	13.47	1.01	12	0.21	654.00	8702.00	9500	20230602	-7.26	7520	20220930	17.15	9500	-7.26	20230602	7560	16.53	20230316	9500	-7.26	20230602	7520	17.15	20220930	2.24	Y	091700	500	294 억	8196845	N	N	46275	N	N
50	20230622	100421	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8790	-50	5	-0.57	507659510	57771	23.19	8770	8830	8740	11490	6190	8840	8787.45	13.91	0	-12832	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5179	13.44	1.01	12	0.10	654.00	8702.00	9500	20230602	-7.47	7520	20220930	16.89	9500	-7.47	20230602	7560	16.27	20230316	9500	-7.47	20230602	7520	16.89	20220930	2.24	Y	091700	500	294 억	8196845	N	N	46275	N	N
51	20230622	090458	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8740	-100	5	-1.13	39768300	4543	1.82	8770	8830	8740	11490	6190	8840	8753.75	13.91	0	-2729	8960	8900	8830	8770	8700	8905	8775	295	2650	500	6540	10	1	58918214	5149	13.36	1.00	12	0.01	654.00	8702.00	9500	20230602	-8.00	7520	20220930	16.22	9500	-8.00	20230602	7560	15.61	20230316	9500	-8.00	20230602	7520	16.22	20220930	2.24	Y	091700	500	294 억	8196845	N	N	46275	N	N
52	20230621	160855	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8840	-10	5	-0.11	2193268970	248650	83.28	8840	8890	8760	11500	6200	8850	8820.65	13.89	1035	9861	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5208	13.52	1.02	12	0.42	654.00	8702.00	9830	20220620	-10.07	7520	20220930	17.55	9500	-6.95	20230602	7560	16.93	20230316	9500	-6.95	20230602	7520	17.55	20220930	2.21	Y	091700	500	294 억	8184777	N	N	46275	N	N
53	20230621	150240	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8810	-40	5	-0.45	1966712510	222985	74.68	8840	8890	8760	11500	6200	8850	8819.93	13.89	1035	13204	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5191	13.47	1.01	12	0.38	654.00	8702.00	9830	20220620	-10.38	7520	20220930	17.15	9500	-7.26	20230602	7560	16.53	20230316	9500	-7.26	20230602	7520	17.15	20220930	2.21	Y	091700	500	294 억	8184777	N	N	44295	N	N
54	20230621	140303	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	0	3	0.00	1620860020	183805	61.56	8840	8890	8760	11500	6200	8850	8818.37	13.89	1035	8691	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5214	13.53	1.02	12	0.31	654.00	8702.00	9830	20220620	-9.97	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9500	-6.84	20230602	7520	17.69	20220930	2.21	Y	091700	500	294 억	8184777	N	N	44295	N	N
55	20230621	130710	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8840	-10	5	-0.11	1321464140	149848	50.19	8840	8890	8760	11500	6200	8850	8818.70	13.89	1035	9179	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5208	13.52	1.02	12	0.25	654.00	8702.00	9830	20220620	-10.07	7520	20220930	17.55	9500	-6.95	20230602	7560	16.93	20230316	9500	-6.95	20230602	7520	17.55	20220930	2.21	Y	091700	500	294 억	8184777	N	N	44295	N	N
56	20230621	120345	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8820	-30	5	-0.34	1157627980	131289	43.97	8840	8890	8760	11500	6200	8850	8817.40	13.89	1035	11943	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5197	13.49	1.01	12	0.22	654.00	8702.00	9830	20220620	-10.27	7520	20220930	17.29	9500	-7.16	20230602	7560	16.67	20230316	9500	-7.16	20230602	7520	17.29	20220930	2.21	Y	091700	500	294 억	8184777	N	N	44295	N	N
57	20230621	110337	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	0	3	0.00	987155260	111972	37.50	8840	8890	8760	11500	6200	8850	8816.09	13.89	1035	13219	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5214	13.53	1.02	12	0.19	654.00	8702.00	9830	20220620	-9.97	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9500	-6.84	20230602	7520	17.69	20220930	2.21	Y	091700	500	294 억	8184777	N	N	44295	N	N
58	20230621	100623	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8800	-50	5	-0.56	466476120	52922	17.72	8840	8880	8770	11500	6200	8850	8814.41	13.89	1035	-2342	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5185	13.46	1.01	12	0.09	654.00	8702.00	9830	20220620	-10.48	7520	20220930	17.02	9500	-7.37	20230602	7560	16.40	20230316	9500	-7.37	20230602	7520	17.02	20220930	2.21	Y	091700	500	294 억	8184777	N	N	44295	N	N
59	20230621	090338	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	0	3	0.00	44048370	4993	1.67	8840	8860	8810	11500	6200	8850	8822.02	13.89	1035	-169	9083	8966	8893	8776	8703	8930	8740	295	2650	500	6540	10	1	58918214	5214	13.53	1.02	12	0.01	654.00	8702.00	9830	20220620	-9.97	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9500	-6.84	20230602	7520	17.69	20220930	2.21	Y	091700	500	294 억	8184777	N	N	44295	N	N
60	20230620	160640	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	0	3	0.00	2650101880	298101	103.81	8940	9010	8820	11500	6200	8850	8889.98	13.94	1656	-40871	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5214	13.53	1.02	12	0.51	654.00	8702.00	9890	20220617	-10.52	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9830	-9.97	20220620	7520	17.69	20220930	2.12	Y	091700	500	294 억	8215188	N	N	44295	N	N
61	20230620	150515	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8860	10	2	0.11	2423744080	272543	94.91	8940	9010	8820	11500	6200	8850	8893.07	13.94	1656	-47000	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5220	13.55	1.02	12	0.46	654.00	8702.00	9890	20220617	-10.41	7520	20220930	17.82	9500	-6.74	20230602	7560	17.20	20230316	9830	-9.87	20220620	7520	17.82	20220930	2.12	Y	091700	500	294 억	8215188	N	N	39777	N	N
62	20230620	141022	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	0	3	0.00	2153887460	242063	84.30	8940	9010	8820	11500	6200	8850	8898.04	13.94	1656	-56927	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5214	13.53	1.02	12	0.41	654.00	8702.00	9890	20220617	-10.52	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9830	-9.97	20220620	7520	17.69	20220930	2.12	Y	091700	500	294 억	8215188	N	N	39777	N	N
63	20230620	130806	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8870	20	2	0.23	1905738790	214151	74.58	8940	9010	8820	11500	6200	8850	8899.04	13.94	1656	-62480	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5226	13.56	1.02	12	0.36	654.00	8702.00	9890	20220617	-10.31	7520	20220930	17.95	9500	-6.63	20230602	7560	17.33	20230316	9830	-9.77	20220620	7520	17.95	20220930	2.12	Y	091700	500	294 억	8215188	N	N	39777	N	N
64	20230620	120631	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8860	10	2	0.11	1749325770	196497	68.43	8940	9010	8820	11500	6200	8850	8902.56	13.94	1656	-65912	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5220	13.55	1.02	12	0.33	654.00	8702.00	9890	20220617	-10.41	7520	20220930	17.82	9500	-6.74	20230602	7560	17.20	20230316	9830	-9.87	20220620	7520	17.82	20220930	2.12	Y	091700	500	294 억	8215188	N	N	39777	N	N
65	20230620	110301	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	0	3	0.00	1478453340	165849	57.76	8940	9010	8850	11500	6200	8850	8914.45	13.94	1656	-60421	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5214	13.53	1.02	12	0.28	654.00	8702.00	9890	20220617	-10.52	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9830	-9.97	20220620	7520	17.69	20220930	2.12	Y	091700	500	294 억	8215188	N	N	39777	N	N
66	20230620	100539	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8890	40	2	0.45	1148551530	128657	44.80	8940	9010	8850	11500	6200	8850	8927.24	13.94	1656	-42281	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5238	13.59	1.02	12	0.22	654.00	8702.00	9890	20220617	-10.11	7520	20220930	18.22	9500	-6.42	20230602	7560	17.59	20230316	9830	-9.56	20220620	7520	18.22	20220930	2.12	Y	091700	500	294 억	8215188	N	N	39777	N	N
67	20230620	090921	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8920	70	2	0.79	533582830	59443	20.70	8940	9010	8920	11500	6200	8850	8976.38	13.94	1656	-16542	8976	8912	8786	8722	8596	8945	8755	295	2650	500	6540	10	1	58918214	5256	13.64	1.03	12	0.10	654.00	8702.00	9890	20220617	-9.81	7520	20220930	18.62	9500	-6.11	20230602	7560	17.99	20230316	9830	-9.26	20220620	7520	18.62	20220930	2.12	Y	091700	500	294 억	8215188	N	N	39777	N	N
68	20230619	160210	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8850	20	2	0.23	2501237930	285483	41.86	8800	8850	8660	11470	6190	8830	8761.36	13.94	1035	-3985	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5214	13.53	1.02	12	0.48	654.00	8702.00	10250	20220616	-13.66	7520	20220930	17.69	9500	-6.84	20230602	7560	17.06	20230316	9830	-9.97	20220620	7520	17.69	20220930	2.11	Y	091700	500	294 억	8215234	N	N	39777	N	N
69	20230619	150935	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8790	-40	5	-0.45	1923527310	219975	32.25	8800	8830	8660	11470	6190	8830	8744.30	13.94	1035	1353	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5179	13.44	1.01	12	0.37	654.00	8702.00	10250	20220616	-14.24	7520	20220930	16.89	9500	-7.47	20230602	7560	16.27	20230316	9830	-10.58	20220620	7520	16.89	20220930	2.11	Y	091700	500	294 억	8215234	N	N	33283	N	N
70	20230619	140411	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8770	-60	5	-0.68	1632798570	186827	27.39	8800	8830	8660	11470	6190	8830	8739.63	13.94	1035	2406	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5167	13.41	1.01	12	0.32	654.00	8702.00	10250	20220616	-14.44	7520	20220930	16.62	9500	-7.68	20230602	7560	16.01	20230316	9830	-10.78	20220620	7520	16.62	20220930	2.11	Y	091700	500	294 억	8215234	N	N	33283	N	N
71	20230619	130708	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8780	-50	5	-0.57	1384262470	158520	23.24	8800	8830	8660	11470	6190	8830	8732.41	13.94	1035	2102	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5173	13.43	1.01	12	0.27	654.00	8702.00	10250	20220616	-14.34	7520	20220930	16.76	9500	-7.58	20230602	7560	16.14	20230316	9830	-10.68	20220620	7520	16.76	20220930	2.11	Y	091700	500	294 억	8215234	N	N	33283	N	N
72	20230619	120256	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8760	-70	5	-0.79	1268229670	145278	21.30	8800	8830	8660	11470	6190	8830	8729.67	13.94	1035	2314	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5161	13.39	1.01	12	0.25	654.00	8702.00	10250	20220616	-14.54	7520	20220930	16.49	9500	-7.79	20230602	7560	15.87	20230316	9830	-10.89	20220620	7520	16.49	20220930	2.11	Y	091700	500	294 억	8215234	N	N	33283	N	N
73	20230619	110654	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8740	-90	5	-1.02	1098482240	125880	18.46	8800	8830	8660	11470	6190	8830	8726.42	13.94	1035	8391	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5149	13.36	1.00	12	0.21	654.00	8702.00	10250	20220616	-14.73	7520	20220930	16.22	9500	-8.00	20230602	7560	15.61	20230316	9830	-11.09	20220620	7520	16.22	20220930	2.11	Y	091700	500	294 억	8215234	N	N	33283	N	N
74	20230619	100119	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8710	-120	5	-1.36	785967580	90215	13.23	8800	8830	8660	11470	6190	8830	8712.16	13.94	1035	-7377	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5132	13.32	1.00	12	0.15	654.00	8702.00	10250	20220616	-15.02	7520	20220930	15.82	9500	-8.32	20230602	7560	15.21	20230316	9830	-11.39	20220620	7520	15.82	20220930	2.11	Y	091700	500	294 억	8215234	N	N	33283	N	N
75	20230619	090157	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8770	-60	5	-0.68	93236710	10593	1.55	8800	8830	8770	11470	6190	8830	8801.72	13.94	1035	-5716	9303	9066	8893	8656	8483	8980	8570	295	2640	500	6530	10	1	58918214	5167	13.41	1.01	12	0.02	654.00	8702.00	10250	20220616	-14.44	7520	20220930	16.62	9500	-7.68	20230602	7560	16.01	20230316	9830	-10.78	20220620	7520	16.62	20220930	2.11	Y	091700	500	294 억	8215234	N	N	33283	N	N
76	20230616	160446	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8830	-240	5	-2.65	6022378380	680637	160.73	9100	9130	8720	11790	6350	9070	8848.18	13.97	0	-69877	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5202	13.50	1.01	12	1.16	654.00	8702.00	10250	20220616	-13.85	7520	20220930	17.42	9500	-7.05	20230602	7560	16.80	20230316	10250	-13.85	20220616	7520	17.42	20220930	2.27	Y	091700	500	294 억	8229892	N	N	33283	N	N
77	20230616	150114	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8760	-310	5	-3.42	4520713390	509748	120.38	9100	9130	8760	11790	6350	9070	8868.53	13.97	0	-27576	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5161	13.39	1.01	12	0.87	654.00	8702.00	10250	20220616	-14.54	7520	20220930	16.49	9500	-7.79	20230602	7560	15.87	20230316	10250	-14.54	20220616	7520	16.49	20220930	2.27	Y	091700	500	294 억	8229892	N	N	71349	N	N
78	20230616	140743	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8780	-290	5	-3.20	3649920530	410574	96.96	9100	9130	8770	11790	6350	9070	8889.80	13.97	0	-32852	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5173	13.43	1.01	12	0.70	654.00	8702.00	10250	20220616	-14.34	7520	20220930	16.76	9500	-7.58	20230602	7560	16.14	20230316	10250	-14.34	20220616	7520	16.76	20220930	2.27	Y	091700	500	294 억	8229892	N	N	71349	N	N
79	20230616	130123	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8870	-200	5	-2.21	2552615080	286021	67.54	9100	9130	8820	11790	6350	9070	8924.57	13.97	0	-29140	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5226	13.56	1.02	12	0.49	654.00	8702.00	10250	20220616	-13.46	7520	20220930	17.95	9500	-6.63	20230602	7560	17.33	20230316	10250	-13.46	20220616	7520	17.95	20220930	2.27	Y	091700	500	294 억	8229892	N	N	71349	N	N
80	20230616	120516	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8840	-230	5	-2.54	2128411890	238119	56.23	9100	9130	8820	11790	6350	9070	8938.44	13.97	0	-40616	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5208	13.52	1.02	12	0.40	654.00	8702.00	10250	20220616	-13.76	7520	20220930	17.55	9500	-6.95	20230602	7560	16.93	20230316	10250	-13.76	20220616	7520	17.55	20220930	2.27	Y	091700	500	294 억	8229892	N	N	71349	N	N
81	20230616	110106	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8890	-180	5	-1.98	1308375100	145622	34.39	9100	9130	8880	11790	6350	9070	8984.74	13.97	0	-47764	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5238	13.59	1.02	12	0.25	654.00	8702.00	10250	20220616	-13.27	7520	20220930	18.22	9500	-6.42	20230602	7560	17.59	20230316	10250	-13.27	20220616	7520	18.22	20220930	2.27	Y	091700	500	294 억	8229892	N	N	71349	N	N
82	20230616	100603	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9010	-60	5	-0.66	612145340	67732	16.00	9100	9130	8980	11790	6350	9070	9037.76	13.97	0	-24029	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5309	13.78	1.04	12	0.11	654.00	8702.00	10250	20220616	-12.10	7520	20220930	19.81	9500	-5.16	20230602	7560	19.18	20230316	10250	-12.10	20220616	7520	19.81	20220930	2.27	Y	091700	500	294 억	8229892	N	N	71349	N	N
83	20230616	090149	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9110	40	2	0.44	31491150	3460	0.82	9100	9130	9070	11790	6350	9070	9101.49	13.97	0	-2097	9276	9172	9036	8932	8796	9225	8985	295	2720	500	6710	10	1	58918214	5367	13.93	1.05	12	0.01	654.00	8702.00	10250	20220616	-11.12	7520	20220930	21.14	9500	-4.11	20230602	7560	20.50	20230316	10250	-11.12	20220616	7520	21.14	20220930	2.27	Y	091700	500	294 억	8229892	N	N	71349	N	N
84	20230615	150854	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9010	20	2	0.22	3639330050	403801	38.93	9010	9140	8900	11680	6300	8990	9012.68	13.91	0	67698	9516	9252	9056	8792	8596	9155	8695	295	2690	500	6650	10	1	58918214	5309	13.78	1.04	12	0.69	654.00	8702.00	10250	20220614	-12.10	7520	20220930	19.81	9500	-5.16	20230602	7560	19.18	20230316	10250	-12.10	20220616	7520	19.81	20220930	2.27	Y	091700	500	294 억	8193647	N	N	61675	N	N
85	20230615	141144	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9000	10	2	0.11	3168417450	351528	33.89	9010	9140	8900	11680	6300	8990	9013.27	13.91	0	50801	9516	9252	9056	8792	8596	9155	8695	295	2690	500	6650	10	1	58918214	5303	13.76	1.03	12	0.60	654.00	8702.00	10250	20220614	-12.20	7520	20220930	19.68	9500	-5.26	20230602	7560	19.05	20230316	10250	-12.20	20220616	7520	19.68	20220930	2.27	Y	091700	500	294 억	8193647	N	N	61675	N	N
86	20230615	130933	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8990	0	3	0.00	2778815740	308181	29.71	9010	9140	8900	11680	6300	8990	9016.83	13.91	0	38509	9516	9252	9056	8792	8596	9155	8695	295	2690	500	6650	10	1	58918214	5297	13.75	1.03	12	0.52	654.00	8702.00	10250	20220614	-12.29	7520	20220930	19.55	9500	-5.37	20230602	7560	18.92	20230316	10250	-12.29	20220616	7520	19.55	20220930	2.27	Y	091700	500	294 억	8193647	N	N	61675	N	N
87	20230615	120320	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9000	10	2	0.11	2145642910	237693	22.91	9010	9140	8900	11680	6300	8990	9026.95	13.91	0	15726	9516	9252	9056	8792	8596	9155	8695	295	2690	500	6650	10	1	58918214	5303	13.76	1.03	12	0.40	654.00	8702.00	10250	20220614	-12.20	7520	20220930	19.68	9500	-5.26	20230602	7560	19.05	20230316	10250	-12.20	20220616	7520	19.68	20220930	2.27	Y	091700	500	294 억	8193647	N	N	61675	N	N
88	20230615	110419	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	8920	-70	5	-0.78	1655707620	182891	17.63	9010	9140	8900	11680	6300	8990	9052.98	13.91	0	5780	9516	9252	9056	8792	8596	9155	8695	295	2690	500	6650	10	1	58918214	5256	13.64	1.03	12	0.31	654.00	8702.00	10250	20220614	-12.98	7520	20220930	18.62	9500	-6.11	20230602	7560	17.99	20230316	10250	-12.98	20220616	7520	18.62	20220930	2.27	Y	091700	500	294 억	8193647	N	N	61675	N	N
89	20230611	184702	55	30.00	KSQ150	IT부품	N	N	N	Y	40	N	9370	110	2	1.19	3492354920	374412	72.42	9260	9410	9250	12030	6490	9260	9327.06	13.29	45434	74651	9500	9380	9270	9150	9040	9325	9095	295	2770	500	6850	10	1	58918214	5521	14.33	1.08	12	0.64	654.00	8702.00	11250	20220608	-16.71	7520	20220930	24.60	9500	-1.37	20230602	7560	23.94	20230316	10950	-14.43	20220609	7520	24.60	20220930	2.28	Y	091700	500	294 억	7829924	N	N	39342	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History