KissMeData/095500/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

68 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	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	20230927	160722	57	100.00	KSQ150	IT부품	N	N	N	N	N	17660	500	2	2.91	3777148960	220022	86.45	16750	17660	16720	22300	12020	17160	17166.63	3.77	11883	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5476	-69.25	2.18	12	0.71	-255.00	8104.00	36900	20230403	-52.14	12050	20220930	46.56	36900	-52.14	20230403	13600	29.85	20230119	36900	-52.14	20230403	12050	46.56	20220930	5.98	Y	095500	500	155 억	1168896	N	N	24703	N	N
3	20230927	150729	57	100.00	KSQ150	IT부품	N	N	N	N	N	17590	430	2	2.51	3587386610	209264	82.22	16750	17640	16720	22300	12020	17160	17142.87	3.77	12228	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5455	-68.98	2.17	12	0.67	-255.00	8104.00	36900	20230403	-52.33	12050	20220930	45.98	36900	-52.33	20230403	13600	29.34	20230119	36900	-52.33	20230403	12050	45.98	20220930	5.98	Y	095500	500	155 억	1168896	N	N	33018	N	N
4	20230927	140729	57	100.00	KSQ150	IT부품	N	N	N	N	N	17360	200	2	1.17	2954452360	173069	68.00	16750	17360	16720	22300	12020	17160	17070.95	3.77	12430	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5383	-68.08	2.14	12	0.56	-255.00	8104.00	36900	20230403	-52.95	12050	20220930	44.07	36900	-52.95	20230403	13600	27.65	20230119	36900	-52.95	20230403	12050	44.07	20220930	5.98	Y	095500	500	155 억	1168896	N	N	33018	N	N
5	20230927	130720	57	100.00	KSQ150	IT부품	N	N	N	N	N	17210	50	2	0.29	2518152550	147863	58.10	16750	17250	16720	22300	12020	17160	17030.31	3.77	11073	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5337	-67.49	2.12	12	0.48	-255.00	8104.00	36900	20230403	-53.36	12050	20220930	42.82	36900	-53.36	20230403	13600	26.54	20230119	36900	-53.36	20230403	12050	42.82	20220930	5.98	Y	095500	500	155 억	1168896	N	N	33018	N	N
6	20230927	120719	57	100.00	KSQ150	IT부품	N	N	N	N	N	17040	-120	5	-0.70	2240196070	131639	51.72	16750	17250	16720	22300	12020	17160	17017.72	3.77	4661	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5284	-66.82	2.10	12	0.42	-255.00	8104.00	36900	20230403	-53.82	12050	20220930	41.41	36900	-53.82	20230403	13600	25.29	20230119	36900	-53.82	20230403	12050	41.41	20220930	5.98	Y	095500	500	155 억	1168896	N	N	33018	N	N
7	20230927	110726	57	100.00	KSQ150	IT부품	N	N	N	N	N	17150	-10	5	-0.06	1934351420	113737	44.69	16750	17250	16720	22300	12020	17160	17007.23	3.77	7283	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5318	-67.25	2.12	12	0.37	-255.00	8104.00	36900	20230403	-53.52	12050	20220930	42.32	36900	-53.52	20230403	13600	26.10	20230119	36900	-53.52	20230403	12050	42.32	20220930	5.98	Y	095500	500	155 억	1168896	N	N	33018	N	N
8	20230927	100721	57	100.00	KSQ150	IT부품	N	N	N	N	N	17120	-40	5	-0.23	1495335570	88195	34.65	16750	17240	16720	22300	12020	17160	16954.88	3.77	9170	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5309	-67.14	2.11	12	0.28	-255.00	8104.00	36900	20230403	-53.60	12050	20220930	42.07	36900	-53.60	20230403	13600	25.88	20230119	36900	-53.60	20230403	12050	42.07	20220930	5.98	Y	095500	500	155 억	1168896	N	N	33018	N	N
9	20230927	090733	57	100.00	KSQ150	IT부품	N	N	N	N	N	16950	-210	5	-1.22	522707700	31122	12.23	16750	17100	16720	22300	12020	17160	16795.43	3.77	3478	17680	17420	17210	16950	16740	17550	17080	155	5140	500	10630	10	1	31009999	5256	-66.47	2.09	12	0.10	-255.00	8104.00	36900	20230403	-54.07	12050	20220930	40.66	36900	-54.07	20230403	13600	24.63	20230119	36900	-54.07	20230403	12050	40.66	20220930	5.98	Y	095500	500	155 억	1168896	N	N	33018	N	N
10	20230926	160720	57	100.00	KSQ150	IT부품	N	N	N	N	N	17160	40	2	0.23	4329970670	251958	93.35	17000	17470	17000	22250	11990	17120	17185.38	3.62	63729	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5321	-67.29	2.12	12	0.81	-255.00	8104.00	36900	20230403	-53.50	12050	20220930	42.41	36900	-53.50	20230403	13600	26.18	20230119	36900	-53.50	20230403	12050	42.41	20220930	6.12	Y	095500	500	155 억	1122785	N	N	33018	N	N
11	20230926	150721	57	100.00	KSQ150	IT부품	N	N	N	N	N	17120	0	3	0.00	4007220620	233126	86.38	17000	17470	17000	22250	11990	17120	17189.08	3.62	61680	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5309	-67.14	2.11	12	0.75	-255.00	8104.00	36900	20230403	-53.60	12050	20220930	42.07	36900	-53.60	20230403	13600	25.88	20230119	36900	-53.60	20230403	12050	42.07	20220930	6.12	Y	095500	500	155 억	1122785	N	N	15823	N	N
12	20230926	140714	57	100.00	KSQ150	IT부품	N	N	N	N	N	17090	-30	5	-0.18	3385210430	196767	72.91	17000	17470	17000	22250	11990	17120	17204.17	3.62	49121	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5300	-67.02	2.11	12	0.63	-255.00	8104.00	36900	20230403	-53.69	12050	20220930	41.83	36900	-53.69	20230403	13600	25.66	20230119	36900	-53.69	20230403	12050	41.83	20220930	6.12	Y	095500	500	155 억	1122785	N	N	15823	N	N
13	20230926	130717	57	100.00	KSQ150	IT부품	N	N	N	N	N	17120	0	3	0.00	3034376890	176240	65.30	17000	17470	17000	22250	11990	17120	17217.31	3.62	44037	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5309	-67.14	2.11	12	0.57	-255.00	8104.00	36900	20230403	-53.60	12050	20220930	42.07	36900	-53.60	20230403	13600	25.88	20230119	36900	-53.60	20230403	12050	42.07	20220930	6.12	Y	095500	500	155 억	1122785	N	N	15823	N	N
14	20230926	120720	57	100.00	KSQ150	IT부품	N	N	N	N	N	17180	60	2	0.35	2659314860	154327	57.18	17000	17470	17000	22250	11990	17120	17231.71	3.62	46779	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5328	-67.37	2.12	12	0.50	-255.00	8104.00	36900	20230403	-53.44	12050	20220930	42.57	36900	-53.44	20230403	13600	26.32	20230119	36900	-53.44	20230403	12050	42.57	20220930	6.12	Y	095500	500	155 억	1122785	N	N	15823	N	N
15	20230926	110719	57	100.00	KSQ150	IT부품	N	N	N	N	N	17190	70	2	0.41	2383615600	138271	51.23	17000	17470	17000	22250	11990	17120	17238.74	3.62	41734	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5331	-67.41	2.12	12	0.45	-255.00	8104.00	36900	20230403	-53.41	12050	20220930	42.66	36900	-53.41	20230403	13600	26.40	20230119	36900	-53.41	20230403	12050	42.66	20220930	6.12	Y	095500	500	155 억	1122785	N	N	15823	N	N
16	20230926	100718	57	100.00	KSQ150	IT부품	N	N	N	N	N	17270	150	2	0.88	1724496520	100048	37.07	17000	17470	17000	22250	11990	17120	17236.72	3.62	27128	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5355	-67.73	2.13	12	0.32	-255.00	8104.00	36900	20230403	-53.20	12050	20220930	43.32	36900	-53.20	20230403	13600	26.99	20230119	36900	-53.20	20230403	12050	43.32	20220930	6.12	Y	095500	500	155 억	1122785	N	N	15823	N	N
17	20230926	090719	57	100.00	KSQ150	IT부품	N	N	N	N	N	17420	300	2	1.75	534470900	30945	11.47	17000	17450	17000	22250	11990	17120	17271.75	3.62	14364	17840	17480	17280	16920	16720	17380	16820	155	5130	500	10610	10	1	31009999	5402	-68.31	2.15	12	0.10	-255.00	8104.00	36900	20230403	-52.79	12050	20220930	44.56	36900	-52.79	20230403	13600	28.09	20230119	36900	-52.79	20230403	12050	44.56	20220930	6.12	Y	095500	500	155 억	1122785	N	N	15823	N	N
18	20230925	160718	57	100.00	KSQ150	IT부품	N	N	N	N	N	17120	-330	5	-1.89	4623879500	267172	99.46	17200	17640	17080	22650	12220	17450	17306.99	3.43	66969	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5309	-67.14	2.11	12	0.86	-255.00	8104.00	36900	20230403	-53.60	12050	20220930	42.07	36900	-53.60	20230403	13600	25.88	20230119	36900	-53.60	20230403	12050	42.07	20220930	6.13	Y	095500	500	155 억	1064664	N	N	15823	N	N
19	20230925	150723	57	100.00	KSQ150	IT부품	N	N	N	N	N	17170	-280	5	-1.60	4272844170	246708	91.84	17200	17640	17080	22650	12220	17450	17319.44	3.43	58072	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5324	-67.33	2.12	12	0.80	-255.00	8104.00	36900	20230403	-53.47	12050	20220930	42.49	36900	-53.47	20230403	13600	26.25	20230119	36900	-53.47	20230403	12050	42.49	20220930	6.13	Y	095500	500	155 억	1064664	N	N	16515	N	N
20	20230925	140709	57	100.00	KSQ150	IT부품	N	N	N	N	N	17220	-230	5	-1.32	3408247770	196405	73.12	17200	17640	17160	22650	12220	17450	17353.16	3.43	40122	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5340	-67.53	2.12	12	0.63	-255.00	8104.00	36900	20230403	-53.33	12050	20220930	42.90	36900	-53.33	20230403	13600	26.62	20230119	36900	-53.33	20230403	12050	42.90	20220930	6.13	Y	095500	500	155 억	1064664	N	N	16515	N	N
21	20230925	130713	57	100.00	KSQ150	IT부품	N	N	N	N	N	17300	-150	5	-0.86	3084685700	177698	66.15	17200	17640	17160	22650	12220	17450	17359.14	3.43	36957	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5365	-67.84	2.13	12	0.57	-255.00	8104.00	36900	20230403	-53.12	12050	20220930	43.57	36900	-53.12	20230403	13600	27.21	20230119	36900	-53.12	20230403	12050	43.57	20220930	6.13	Y	095500	500	155 억	1064664	N	N	16515	N	N
22	20230925	120719	57	100.00	KSQ150	IT부품	N	N	N	N	N	17380	-70	5	-0.40	2822489520	162593	60.53	17200	17640	17160	22650	12220	17450	17359.23	3.43	35484	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5390	-68.16	2.14	12	0.52	-255.00	8104.00	36900	20230403	-52.90	12050	20220930	44.23	36900	-52.90	20230403	13600	27.79	20230119	36900	-52.90	20230403	12050	44.23	20220930	6.13	Y	095500	500	155 억	1064664	N	N	16515	N	N
23	20230925	110713	57	100.00	KSQ150	IT부품	N	N	N	N	N	17260	-190	5	-1.09	2373680090	136643	50.87	17200	17640	17160	22650	12220	17450	17371.40	3.43	23503	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5352	-67.69	2.13	12	0.44	-255.00	8104.00	36900	20230403	-53.22	12050	20220930	43.24	36900	-53.22	20230403	13600	26.91	20230119	36900	-53.22	20230403	12050	43.24	20220930	6.13	Y	095500	500	155 억	1064664	N	N	16515	N	N
24	20230925	100717	57	100.00	KSQ150	IT부품	N	N	N	N	N	17430	-20	5	-0.11	1634610190	94032	35.01	17200	17640	17160	22650	12220	17450	17383.55	3.43	21649	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5405	-68.35	2.15	12	0.30	-255.00	8104.00	36900	20230403	-52.76	12050	20220930	44.65	36900	-52.76	20230403	13600	28.16	20230119	36900	-52.76	20230403	12050	44.65	20220930	6.13	Y	095500	500	155 억	1064664	N	N	16515	N	N
25	20230925	090714	57	100.00	KSQ150	IT부품	N	N	N	N	N	17520	70	2	0.40	532083000	30545	11.37	17200	17640	17160	22650	12220	17450	17419.64	3.43	-6111	17910	17680	17410	17180	16910	17795	17295	155	5200	500	10810	10	1	31009999	5433	-68.71	2.16	12	0.10	-255.00	8104.00	36900	20230403	-52.52	12050	20220930	45.39	36900	-52.52	20230403	13600	28.82	20230119	36900	-52.52	20230403	12050	45.39	20220930	6.13	Y	095500	500	155 억	1064664	N	N	16515	N	N
26	20230922	160739	57	100.00	KSQ150	IT부품	N	N	N	N	N	17450	-180	5	-1.02	4622145660	265434	89.13	17220	17640	17140	22900	12350	17630	17413.31	3.08	108520	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5411	-68.43	2.15	12	0.86	-255.00	8104.00	36900	20230403	-52.71	12050	20220930	44.81	36900	-52.71	20230403	13600	28.31	20230119	36900	-52.71	20230403	12050	44.81	20220930	6.20	Y	095500	500	155 억	955296	N	N	16515	N	N
27	20230922	150735	57	100.00	KSQ150	IT부품	N	N	N	N	N	17430	-200	5	-1.13	4369518390	250965	84.27	17220	17640	17140	22900	12350	17630	17410.69	3.08	101650	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5405	-68.35	2.15	12	0.81	-255.00	8104.00	36900	20230403	-52.76	12050	20220930	44.65	36900	-52.76	20230403	13600	28.16	20230119	36900	-52.76	20230403	12050	44.65	20220930	6.20	Y	095500	500	155 억	955296	N	N	41216	N	N
28	20230922	140735	57	100.00	KSQ150	IT부품	N	N	N	N	N	17460	-170	5	-0.96	3748149570	215280	72.29	17220	17640	17140	22900	12350	17630	17410.37	3.08	82493	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5414	-68.47	2.15	12	0.69	-255.00	8104.00	36900	20230403	-52.68	12050	20220930	44.90	36900	-52.68	20230403	13600	28.38	20230119	36900	-52.68	20230403	12050	44.90	20220930	6.20	Y	095500	500	155 억	955296	N	N	41216	N	N
29	20230922	130649	57	100.00	KSQ150	IT부품	N	N	N	N	N	17450	-180	5	-1.02	3141429680	180454	60.59	17220	17640	17140	22900	12350	17630	17408.23	3.08	75404	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5411	-68.43	2.15	12	0.58	-255.00	8104.00	36900	20230403	-52.71	12050	20220930	44.81	36900	-52.71	20230403	13600	28.31	20230119	36900	-52.71	20230403	12050	44.81	20220930	6.20	Y	095500	500	155 억	955296	N	N	41216	N	N
30	20230922	120648	57	100.00	KSQ150	IT부품	N	N	N	N	N	17530	-100	5	-0.57	2868549660	164873	55.36	17220	17640	17140	22900	12350	17630	17398.26	3.08	74457	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5436	-68.75	2.16	12	0.53	-255.00	8104.00	36900	20230403	-52.49	12050	20220930	45.48	36900	-52.49	20230403	13600	28.90	20230119	36900	-52.49	20230403	12050	45.48	20220930	6.20	Y	095500	500	155 억	955296	N	N	41216	N	N
31	20230922	110644	57	100.00	KSQ150	IT부품	N	N	N	N	N	17620	-10	5	-0.06	2550320620	146773	49.29	17220	17620	17140	22900	12350	17630	17375.60	3.08	74837	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5464	-69.10	2.17	12	0.47	-255.00	8104.00	36900	20230403	-52.25	12050	20220930	46.22	36900	-52.25	20230403	13600	29.56	20230119	36900	-52.25	20230403	12050	46.22	20220930	6.20	Y	095500	500	155 억	955296	N	N	41216	N	N
32	20230922	100647	57	100.00	KSQ150	IT부품	N	N	N	N	N	17280	-350	5	-1.99	1545292300	89202	29.95	17220	17550	17140	22900	12350	17630	17322.82	3.08	38042	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5359	-67.76	2.13	12	0.29	-255.00	8104.00	36900	20230403	-53.17	12050	20220930	43.40	36900	-53.17	20230403	13600	27.06	20230119	36900	-53.17	20230403	12050	43.40	20220930	6.20	Y	095500	500	155 억	955296	N	N	41216	N	N
33	20230922	090642	57	100.00	KSQ150	IT부품	N	N	N	N	N	17310	-320	5	-1.82	325102260	18868	6.34	17220	17500	17140	22900	12350	17630	17226.00	3.08	7878	18356	17992	17756	17392	17156	17875	17275	155	5270	500	10930	10	1	31009999	5368	-67.88	2.14	12	0.06	-255.00	8104.00	36900	20230403	-53.09	12050	20220930	43.65	36900	-53.09	20230403	13600	27.28	20230119	36900	-53.09	20230403	12050	43.65	20220930	6.20	Y	095500	500	155 억	955296	N	N	41216	N	N
34	20230921	160648	57	100.00	KSQ150	IT부품	N	N	N	N	N	17630	-620	5	-3.40	5230739130	295550	116.02	18120	18120	17520	23700	12780	18250	17698.29	2.99	6459	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5467	-69.14	2.18	12	0.95	-255.00	8104.00	36900	20230403	-52.22	12050	20220930	46.31	36900	-52.22	20230403	13600	29.63	20230119	36900	-52.22	20230403	12050	46.31	20220930	6.21	Y	095500	500	155 억	926199	N	N	41216	N	N
35	20230921	150637	57	100.00	KSQ150	IT부품	N	N	N	N	N	17540	-710	5	-3.89	4869964530	275060	107.97	18120	18120	17520	23700	12780	18250	17705.05	2.99	1826	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5439	-68.78	2.16	12	0.89	-255.00	8104.00	36900	20230403	-52.47	12050	20220930	45.56	36900	-52.47	20230403	13600	28.97	20230119	36900	-52.47	20230403	12050	45.56	20220930	6.21	Y	095500	500	155 억	926199	N	N	11021	N	N
36	20230921	140646	57	100.00	KSQ150	IT부품	N	N	N	N	N	17600	-650	5	-3.56	4227775310	238512	93.63	18120	18120	17520	23700	12780	18250	17725.57	2.99	-4859	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5458	-69.02	2.17	12	0.77	-255.00	8104.00	36900	20230403	-52.30	12050	20220930	46.06	36900	-52.30	20230403	13600	29.41	20230119	36900	-52.30	20230403	12050	46.06	20220930	6.21	Y	095500	500	155 억	926199	N	N	11021	N	N
37	20230921	130638	57	100.00	KSQ150	IT부품	N	N	N	N	N	17530	-720	5	-3.95	3643922290	205349	80.61	18120	18120	17520	23700	12780	18250	17744.96	2.99	-7258	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5436	-68.75	2.16	12	0.66	-255.00	8104.00	36900	20230403	-52.49	12050	20220930	45.48	36900	-52.49	20230403	13600	28.90	20230119	36900	-52.49	20230403	12050	45.48	20220930	6.21	Y	095500	500	155 억	926199	N	N	11021	N	N
38	20230921	120633	57	100.00	KSQ150	IT부품	N	N	N	N	N	17630	-620	5	-3.40	2959358690	166430	65.33	18120	18120	17600	23700	12780	18250	17781.33	2.99	-11116	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5467	-69.14	2.18	12	0.54	-255.00	8104.00	36900	20230403	-52.22	12050	20220930	46.31	36900	-52.22	20230403	13600	29.63	20230119	36900	-52.22	20230403	12050	46.31	20220930	6.21	Y	095500	500	155 억	926199	N	N	11021	N	N
39	20230921	110650	57	100.00	KSQ150	IT부품	N	N	N	N	N	17740	-510	5	-2.79	2329829990	130730	51.32	18120	18120	17650	23700	12780	18250	17821.61	2.99	-10352	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5501	-69.57	2.19	12	0.42	-255.00	8104.00	36900	20230403	-51.92	12050	20220930	47.22	36900	-51.92	20230403	13600	30.44	20230119	36900	-51.92	20230403	12050	47.22	20220930	6.21	Y	095500	500	155 억	926199	N	N	11021	N	N
40	20230921	100637	57	100.00	KSQ150	IT부품	N	N	N	N	N	17700	-550	5	-3.01	1528654940	85476	33.55	18120	18120	17690	23700	12780	18250	17883.92	2.99	-13956	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5489	-69.41	2.18	12	0.28	-255.00	8104.00	36900	20230403	-52.03	12050	20220930	46.89	36900	-52.03	20230403	13600	30.15	20230119	36900	-52.03	20230403	12050	46.89	20220930	6.21	Y	095500	500	155 억	926199	N	N	11021	N	N
41	20230921	090645	57	100.00	KSQ150	IT부품	N	N	N	N	N	18100	-150	5	-0.82	220282110	12225	4.80	18120	18120	17970	23700	12780	18250	18018.51	2.99	-1182	18716	18482	18096	17862	17476	18600	17980	155	5450	500	11310	10	1	31009999	5613	-70.98	2.23	12	0.04	-255.00	8104.00	36900	20230403	-50.95	12050	20220930	50.21	36900	-50.95	20230403	13600	33.09	20230119	36900	-50.95	20230403	12050	50.21	20220930	6.21	Y	095500	500	155 억	926199	N	N	11021	N	N
42	20230920	160644	57	100.00	KSQ150	IT부품	N	N	N	N	N	18250	160	2	0.88	4562816450	253076	128.81	17970	18330	17710	23500	12670	18090	18029.30	2.77	57415	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5659	-71.57	2.25	12	0.82	-255.00	8104.00	36900	20230403	-50.54	12050	20220930	51.45	36900	-50.54	20230403	13600	34.19	20230119	36900	-50.54	20230403	12050	51.45	20220930	6.29	Y	095500	500	155 억	860042	N	N	11021	N	N
43	20230920	150628	57	100.00	KSQ150	IT부품	N	N	N	N	N	18250	160	2	0.88	4343900630	241071	122.70	17970	18330	17710	23500	12670	18090	18019.17	2.77	55748	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5659	-71.57	2.25	12	0.78	-255.00	8104.00	36900	20230403	-50.54	12050	20220930	51.45	36900	-50.54	20230403	13600	34.19	20230119	36900	-50.54	20230403	12050	51.45	20220930	6.29	Y	095500	500	155 억	860042	N	N	26374	N	N
44	20230920	140636	57	100.00	KSQ150	IT부품	N	N	N	N	N	18140	50	2	0.28	3772509340	209626	106.69	17970	18330	17710	23500	12670	18090	17996.38	2.77	48759	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5625	-71.14	2.24	12	0.68	-255.00	8104.00	36900	20230403	-50.84	12050	20220930	50.54	36900	-50.84	20230403	13600	33.38	20230119	36900	-50.84	20230403	12050	50.54	20220930	6.29	Y	095500	500	155 억	860042	N	N	26374	N	N
45	20230920	130633	57	100.00	KSQ150	IT부품	N	N	N	N	N	17960	-130	5	-0.72	3140316760	174652	88.89	17970	18330	17710	23500	12670	18090	17980.42	2.77	36401	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5569	-70.43	2.22	12	0.56	-255.00	8104.00	36900	20230403	-51.33	12050	20220930	49.05	36900	-51.33	20230403	13600	32.06	20230119	36900	-51.33	20230403	12050	49.05	20220930	6.29	Y	095500	500	155 억	860042	N	N	26374	N	N
46	20230920	120631	57	100.00	KSQ150	IT부품	N	N	N	N	N	17940	-150	5	-0.83	2881703560	160218	81.55	17970	18330	17710	23500	12670	18090	17986.14	2.77	31697	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5563	-70.35	2.21	12	0.52	-255.00	8104.00	36900	20230403	-51.38	12050	20220930	48.88	36900	-51.38	20230403	13600	31.91	20230119	36900	-51.38	20230403	12050	48.88	20220930	6.29	Y	095500	500	155 억	860042	N	N	26374	N	N
47	20230920	110637	57	100.00	KSQ150	IT부품	N	N	N	N	N	17860	-230	5	-1.27	2533510170	140734	71.63	17970	18330	17710	23500	12670	18090	18002.12	2.77	23897	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5538	-70.04	2.20	12	0.45	-255.00	8104.00	36900	20230403	-51.60	12050	20220930	48.22	36900	-51.60	20230403	13600	31.32	20230119	36900	-51.60	20230403	12050	48.22	20220930	6.29	Y	095500	500	155 억	860042	N	N	26374	N	N
48	20230920	100622	57	100.00	KSQ150	IT부품	N	N	N	N	N	18010	-80	5	-0.44	1263124460	69635	35.44	17970	18330	17950	23500	12670	18090	18139.22	2.77	15135	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5585	-70.63	2.22	12	0.22	-255.00	8104.00	36900	20230403	-51.19	12050	20220930	49.46	36900	-51.19	20230403	13600	32.43	20230119	36900	-51.19	20230403	12050	49.46	20220930	6.29	Y	095500	500	155 억	860042	N	N	26374	N	N
49	20230920	090632	57	100.00	KSQ150	IT부품	N	N	N	N	N	18180	90	2	0.50	152513450	8460	4.31	17970	18180	17970	23500	12670	18090	18027.58	2.77	3146	18890	18490	18250	17850	17610	18370	17730	155	5410	500	11210	10	1	31009999	5638	-71.29	2.24	12	0.03	-255.00	8104.00	36900	20230403	-50.73	12050	20220930	50.87	36900	-50.73	20230403	13600	33.68	20230119	36900	-50.73	20230403	12050	50.87	20220930	6.29	Y	095500	500	155 억	860042	N	N	26374	N	N
50	20230919	160629	57	100.00	KSQ150	IT부품	N	N	N	N	N	18090	-460	5	-2.48	3545768220	194266	84.61	18560	18650	18010	24100	12990	18550	18252.44	2.90	-28156	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5610	-70.94	2.23	12	0.63	-255.00	8104.00	36900	20230403	-50.98	12050	20220930	50.12	36900	-50.98	20230403	13600	33.01	20230119	36900	-50.98	20230403	12050	50.12	20220930	6.28	Y	095500	500	155 억	897908	N	N	26374	N	N
51	20230919	150631	57	100.00	KSQ150	IT부품	N	N	N	N	N	18110	-440	5	-2.37	3374456570	184801	80.49	18560	18650	18010	24100	12990	18550	18259.92	2.90	-26328	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5616	-71.02	2.23	12	0.60	-255.00	8104.00	36900	20230403	-50.92	12050	20220930	50.29	36900	-50.92	20230403	13600	33.16	20230119	36900	-50.92	20230403	12050	50.29	20220930	6.28	Y	095500	500	155 억	897908	N	N	21763	N	N
52	20230919	140627	57	100.00	KSQ150	IT부품	N	N	N	N	N	18070	-480	5	-2.59	3054100490	167100	72.78	18560	18650	18010	24100	12990	18550	18277.05	2.90	-28299	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5604	-70.86	2.23	12	0.54	-255.00	8104.00	36900	20230403	-51.03	12050	20220930	49.96	36900	-51.03	20230403	13600	32.87	20230119	36900	-51.03	20230403	12050	49.96	20220930	6.28	Y	095500	500	155 억	897908	N	N	21763	N	N
53	20230919	130618	57	100.00	KSQ150	IT부품	N	N	N	N	N	18140	-410	5	-2.21	2687395500	146833	63.95	18560	18650	18010	24100	12990	18550	18302.36	2.90	-32704	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5625	-71.14	2.24	12	0.47	-255.00	8104.00	36900	20230403	-50.84	12050	20220930	50.54	36900	-50.84	20230403	13600	33.38	20230119	36900	-50.84	20230403	12050	50.54	20220930	6.28	Y	095500	500	155 억	897908	N	N	21763	N	N
54	20230919	120634	57	100.00	KSQ150	IT부품	N	N	N	N	N	18160	-390	5	-2.10	2448958610	133725	58.25	18560	18650	18010	24100	12990	18550	18313.36	2.90	-34150	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5631	-71.22	2.24	12	0.43	-255.00	8104.00	36900	20230403	-50.79	12050	20220930	50.71	36900	-50.79	20230403	13600	33.53	20230119	36900	-50.79	20230403	12050	50.71	20220930	6.28	Y	095500	500	155 억	897908	N	N	21763	N	N
55	20230919	110635	57	100.00	KSQ150	IT부품	N	N	N	N	N	18160	-390	5	-2.10	1881455840	102361	44.58	18560	18650	18140	24100	12990	18550	18380.56	2.90	-29768	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5631	-71.22	2.24	12	0.33	-255.00	8104.00	36900	20230403	-50.79	12050	20220930	50.71	36900	-50.79	20230403	13600	33.53	20230119	36900	-50.79	20230403	12050	50.71	20220930	6.28	Y	095500	500	155 억	897908	N	N	21763	N	N
56	20230919	100631	57	100.00	KSQ150	IT부품	N	N	N	N	N	18350	-200	5	-1.08	1137483260	61546	26.81	18560	18650	18350	24100	12990	18550	18481.82	2.90	-19692	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5690	-71.96	2.26	12	0.20	-255.00	8104.00	36900	20230403	-50.27	12050	20220930	52.28	36900	-50.27	20230403	13600	34.93	20230119	36900	-50.27	20230403	12050	52.28	20220930	6.28	Y	095500	500	155 억	897908	N	N	21763	N	N
57	20230919	090626	57	100.00	KSQ150	IT부품	N	N	N	N	N	18490	-60	5	-0.32	139663640	7535	3.28	18560	18630	18450	24100	12990	18550	18535.29	2.90	-4521	19176	18862	18546	18232	17916	19020	18390	155	5550	500	11500	10	1	31009999	5734	-72.51	2.28	12	0.02	-255.00	8104.00	36900	20230403	-49.89	12050	20220930	53.44	36900	-49.89	20230403	13600	35.96	20230119	36900	-49.89	20230403	12050	53.44	20220930	6.28	Y	095500	500	155 억	897908	N	N	21763	N	N
58	20230918	160631	57	100.00	KSQ150	IT부품	N	N	N	N	N	18550	50	2	0.27	4245961970	228440	87.24	18450	18860	18230	24050	12950	18500	18587.24	2.92	28241	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5752	-72.75	2.29	12	0.74	-255.00	8104.00	36900	20230403	-49.73	12050	20220930	53.94	36900	-49.73	20230403	13600	36.40	20230119	36900	-49.73	20230403	12050	53.94	20220930	6.29	Y	095500	500	155 억	906177	N	N	21763	N	N
59	20230918	150628	57	100.00	KSQ150	IT부품	N	N	N	N	N	18560	60	2	0.32	4039842910	217329	83.00	18450	18860	18230	24050	12950	18500	18588.70	2.92	26455	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5755	-72.78	2.29	12	0.70	-255.00	8104.00	36900	20230403	-49.70	12050	20220930	54.02	36900	-49.70	20230403	13600	36.47	20230119	36900	-49.70	20230403	12050	54.02	20220930	6.29	Y	095500	500	155 억	906177	N	N	24673	N	N
60	20230918	140643	57	100.00	KSQ150	IT부품	N	N	N	N	N	18690	190	2	1.03	3671299090	197520	75.43	18450	18860	18230	24050	12950	18500	18587.07	2.92	22132	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5796	-73.29	2.31	12	0.64	-255.00	8104.00	36900	20230403	-49.35	12050	20220930	55.10	36900	-49.35	20230403	13600	37.43	20230119	36900	-49.35	20230403	12050	55.10	20220930	6.29	Y	095500	500	155 억	906177	N	N	24673	N	N
61	20230918	130627	57	100.00	KSQ150	IT부품	N	N	N	N	N	18680	180	2	0.97	3195907900	172002	65.69	18450	18860	18230	24050	12950	18500	18580.75	2.92	14099	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5793	-73.25	2.31	12	0.55	-255.00	8104.00	36900	20230403	-49.38	12050	20220930	55.02	36900	-49.38	20230403	13600	37.35	20230119	36900	-49.38	20230403	12050	55.02	20220930	6.29	Y	095500	500	155 억	906177	N	N	24673	N	N
62	20230918	120630	57	100.00	KSQ150	IT부품	N	N	N	N	N	18700	200	2	1.08	2830834600	152475	58.23	18450	18860	18230	24050	12950	18500	18565.99	2.92	14804	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5799	-73.33	2.31	12	0.49	-255.00	8104.00	36900	20230403	-49.32	12050	20220930	55.19	36900	-49.32	20230403	13600	37.50	20230119	36900	-49.32	20230403	12050	55.19	20220930	6.29	Y	095500	500	155 억	906177	N	N	24673	N	N
63	20230918	110625	57	100.00	KSQ150	IT부품	N	N	N	N	N	18770	270	2	1.46	2530718040	136420	52.10	18450	18860	18230	24050	12950	18500	18551.02	2.92	16180	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5821	-73.61	2.32	12	0.44	-255.00	8104.00	36900	20230403	-49.13	12050	20220930	55.77	36900	-49.13	20230403	13600	38.01	20230119	36900	-49.13	20230403	12050	55.77	20220930	6.29	Y	095500	500	155 억	906177	N	N	24673	N	N
64	20230918	100620	57	100.00	KSQ150	IT부품	N	N	N	N	N	18580	80	2	0.43	1734589840	93802	35.82	18450	18790	18230	24050	12950	18500	18492.02	2.92	-4426	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5762	-72.86	2.29	12	0.30	-255.00	8104.00	36900	20230403	-49.65	12050	20220930	54.19	36900	-49.65	20230403	13600	36.62	20230119	36900	-49.65	20230403	12050	54.19	20220930	6.29	Y	095500	500	155 억	906177	N	N	24673	N	N
65	20230918	090619	57	100.00	KSQ150	IT부품	N	N	N	N	N	18340	-160	5	-0.86	348873610	19010	7.26	18450	18480	18230	24050	12950	18500	18350.33	2.92	-2556	19053	18776	18513	18236	17973	18915	18375	155	5550	500	11470	10	1	31009999	5687	-71.92	2.26	12	0.06	-255.00	8104.00	36900	20230403	-50.30	12050	20220930	52.20	36900	-50.30	20230403	13600	34.85	20230119	36900	-50.30	20230403	12050	52.20	20220930	6.29	Y	095500	500	155 억	906177	N	N	24673	N	N
66	20230915	160626	57	100.00	KSQ150	IT부품	N	N	N	N	N	18500	10	2	0.05	4791097860	258576	83.09	18490	18790	18250	24000	12950	18490	18528.89	2.80	32008	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5737	-72.55	2.28	12	0.83	-255.00	8104.00	36900	20230403	-49.86	12050	20220930	53.53	36900	-49.86	20230403	13600	36.03	20230119	36900	-49.86	20230403	12050	53.53	20220930	6.41	Y	095500	500	155 억	867437	N	N	24673	N	N
67	20230915	150624	57	100.00	KSQ150	IT부품	N	N	N	N	N	18480	-10	5	-0.05	4405998820	237743	76.40	18490	18790	18250	24000	12950	18490	18532.63	2.80	29477	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5731	-72.47	2.28	12	0.77	-255.00	8104.00	36900	20230403	-49.92	12050	20220930	53.36	36900	-49.92	20230403	13600	35.88	20230119	36900	-49.92	20230403	12050	53.36	20220930	6.41	Y	095500	500	155 억	867437	N	N	22425	N	N
68	20230915	140623	57	100.00	KSQ150	IT부품	N	N	N	N	N	18540	50	2	0.27	3950644720	213138	68.49	18490	18790	18250	24000	12950	18490	18535.64	2.80	32825	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5749	-72.71	2.29	12	0.69	-255.00	8104.00	36900	20230403	-49.76	12050	20220930	53.86	36900	-49.76	20230403	13600	36.32	20230119	36900	-49.76	20230403	12050	53.86	20220930	6.41	Y	095500	500	155 억	867437	N	N	22425	N	N
69	20230915	130622	57	100.00	KSQ150	IT부품	N	N	N	N	N	18560	70	2	0.38	3292650870	177617	57.08	18490	18790	18250	24000	12950	18490	18537.95	2.80	26754	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5755	-72.78	2.29	12	0.57	-255.00	8104.00	36900	20230403	-49.70	12050	20220930	54.02	36900	-49.70	20230403	13600	36.47	20230119	36900	-49.70	20230403	12050	54.02	20220930	6.41	Y	095500	500	155 억	867437	N	N	22425	N	N
70	20230915	120627	57	100.00	KSQ150	IT부품	N	N	N	N	N	18600	110	2	0.59	2871185030	154921	49.78	18490	18790	18250	24000	12950	18490	18533.25	2.80	20287	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5768	-72.94	2.30	12	0.50	-255.00	8104.00	36900	20230403	-49.59	12050	20220930	54.36	36900	-49.59	20230403	13600	36.76	20230119	36900	-49.59	20230403	12050	54.36	20220930	6.41	Y	095500	500	155 억	867437	N	N	22425	N	N
71	20230915	110630	57	100.00	KSQ150	IT부품	N	N	N	N	N	18520	30	2	0.16	2441118610	131740	42.33	18490	18790	18250	24000	12950	18490	18529.85	2.80	12565	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5743	-72.63	2.29	12	0.42	-255.00	8104.00	36900	20230403	-49.81	12050	20220930	53.69	36900	-49.81	20230403	13600	36.18	20230119	36900	-49.81	20230403	12050	53.69	20220930	6.41	Y	095500	500	155 억	867437	N	N	22425	N	N
72	20230915	100627	57	100.00	KSQ150	IT부품	N	N	N	N	N	18620	130	2	0.70	1371127320	74184	23.84	18490	18670	18250	24000	12950	18490	18482.78	2.80	2513	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5774	-73.02	2.30	12	0.24	-255.00	8104.00	36900	20230403	-49.54	12050	20220930	54.52	36900	-49.54	20230403	13600	36.91	20230119	36900	-49.54	20230403	12050	54.52	20220930	6.41	Y	095500	500	155 억	867437	N	N	22425	N	N
73	20230915	090617	57	100.00	KSQ150	IT부품	N	N	N	N	N	18320	-170	5	-0.92	278414650	15142	4.87	18490	18530	18250	24000	12950	18490	18386.26	2.80	-4134	18870	18680	18340	18150	17810	18775	18245	155	5510	500	11460	10	1	31009999	5681	-71.84	2.26	12	0.05	-255.00	8104.00	36900	20230403	-50.35	12050	20220930	52.03	36900	-50.35	20230403	13600	34.71	20230119	36900	-50.35	20230403	12050	52.03	20220930	6.41	Y	095500	500	155 억	867437	N	N	22425	N	N
74	20230914	160625	57	100.00	KSQ150	IT부품	N	N	N	N	N	18490	500	2	2.78	5582064860	304287	83.39	18000	18530	18000	23350	12600	17990	18344.40	2.64	39121	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5734	-72.51	2.28	12	0.98	-255.00	8104.00	36900	20230403	-49.89	12050	20220930	53.44	36900	-49.89	20230403	13600	35.96	20230119	36900	-49.89	20230403	12050	53.44	20220930	6.58	Y	095500	500	155 억	819876	N	N	22425	N	N
75	20230914	150611	57	100.00	KSQ150	IT부품	N	N	N	N	N	18370	380	2	2.11	4893126440	266956	73.16	18000	18530	18000	23350	12600	17990	18329.53	2.64	43125	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5697	-72.04	2.27	12	0.86	-255.00	8104.00	36900	20230403	-50.22	12050	20220930	52.45	36900	-50.22	20230403	13600	35.07	20230119	36900	-50.22	20230403	12050	52.45	20220930	6.58	Y	095500	500	155 억	819876	N	N	27059	N	N
76	20230914	140620	57	100.00	KSQ150	IT부품	N	N	N	N	N	18210	220	2	1.22	4370033750	238437	65.35	18000	18530	18000	23350	12600	17990	18328.05	2.64	38405	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5647	-71.41	2.25	12	0.77	-255.00	8104.00	36900	20230403	-50.65	12050	20220930	51.12	36900	-50.65	20230403	13600	33.90	20230119	36900	-50.65	20230403	12050	51.12	20220930	6.58	Y	095500	500	155 억	819876	N	N	27059	N	N
77	20230914	130608	57	100.00	KSQ150	IT부품	N	N	N	N	N	18350	360	2	2.00	3613418580	196916	53.97	18000	18530	18000	23350	12600	17990	18350.33	2.64	46438	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5690	-71.96	2.26	12	0.64	-255.00	8104.00	36900	20230403	-50.27	12050	20220930	52.28	36900	-50.27	20230403	13600	34.93	20230119	36900	-50.27	20230403	12050	52.28	20220930	6.58	Y	095500	500	155 억	819876	N	N	27059	N	N
78	20230914	120617	57	100.00	KSQ150	IT부품	N	N	N	N	N	18400	410	2	2.28	3193890170	174100	47.71	18000	18530	18000	23350	12600	17990	18345.45	2.64	50086	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5706	-72.16	2.27	12	0.56	-255.00	8104.00	36900	20230403	-50.14	12050	20220930	52.70	36900	-50.14	20230403	13600	35.29	20230119	36900	-50.14	20230403	12050	52.70	20220930	6.58	Y	095500	500	155 억	819876	N	N	27059	N	N
79	20230914	110612	57	100.00	KSQ150	IT부품	N	N	N	N	N	18400	410	2	2.28	2823638090	153984	42.20	18000	18530	18000	23350	12600	17990	18337.56	2.64	47319	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5706	-72.16	2.27	12	0.50	-255.00	8104.00	36900	20230403	-50.14	12050	20220930	52.70	36900	-50.14	20230403	13600	35.29	20230119	36900	-50.14	20230403	12050	52.70	20220930	6.58	Y	095500	500	155 억	819876	N	N	27059	N	N
80	20230914	100607	57	100.00	KSQ150	IT부품	N	N	N	N	N	18510	520	2	2.89	1955880820	106865	29.29	18000	18530	18000	23350	12600	17990	18302.79	2.64	32578	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5740	-72.59	2.28	12	0.34	-255.00	8104.00	36900	20230403	-49.84	12050	20220930	53.61	36900	-49.84	20230403	13600	36.10	20230119	36900	-49.84	20230403	12050	53.61	20220930	6.58	Y	095500	500	155 억	819876	N	N	27059	N	N
81	20230914	090620	57	100.00	KSQ150	IT부품	N	N	N	N	N	18030	40	2	0.22	205579880	11380	3.12	18000	18190	18000	23350	12600	17990	18066.02	2.64	2100	18756	18372	18176	17792	17596	18275	17695	155	5360	500	11150	10	1	31009999	5591	-70.71	2.22	12	0.04	-255.00	8104.00	36900	20230403	-51.14	12050	20220930	49.63	36900	-51.14	20230403	13600	32.57	20230119	36900	-51.14	20230403	12050	49.63	20220930	6.58	Y	095500	500	155 억	819876	N	N	27059	N	N
82	20230913	160621	57	100.00	KSQ150	IT부품	N	N	N	N	N	17990	-220	5	-1.21	6539603030	359071	74.96	18010	18560	17980	23650	12750	18210	18213.74	2.54	33420	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5579	-70.55	2.22	12	1.16	-255.00	8104.00	36900	20230403	-51.25	12050	20220930	49.29	36900	-51.25	20230403	13600	32.28	20230119	36900	-51.25	20230403	12050	49.29	20220930	6.67	Y	095500	500	155 억	789174	N	N	27059	N	N
83	20230913	150616	57	100.00	KSQ150	IT부품	N	N	N	N	N	17990	-220	5	-1.21	6061859580	332535	69.42	18010	18560	17990	23650	12750	18210	18229.25	2.54	28091	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5579	-70.55	2.22	12	1.07	-255.00	8104.00	36900	20230403	-51.25	12050	20220930	49.29	36900	-51.25	20230403	13600	32.28	20230119	36900	-51.25	20230403	12050	49.29	20220930	6.67	Y	095500	500	155 억	789174	N	N	20312	N	N
84	20230913	140619	57	100.00	KSQ150	IT부품	N	N	N	N	N	18210	0	3	0.00	4750153890	259915	54.26	18010	18560	18010	23650	12750	18210	18275.85	2.54	21684	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5647	-71.41	2.25	12	0.84	-255.00	8104.00	36900	20230403	-50.65	12050	20220930	51.12	36900	-50.65	20230403	13600	33.90	20230119	36900	-50.65	20230403	12050	51.12	20220930	6.67	Y	095500	500	155 억	789174	N	N	20312	N	N
85	20230913	130603	57	100.00	KSQ150	IT부품	N	N	N	N	N	18150	-60	5	-0.33	4094447590	223799	46.72	18010	18560	18010	23650	12750	18210	18295.28	2.54	17408	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5628	-71.18	2.24	12	0.72	-255.00	8104.00	36900	20230403	-50.81	12050	20220930	50.62	36900	-50.81	20230403	13600	33.46	20230119	36900	-50.81	20230403	12050	50.62	20220930	6.67	Y	095500	500	155 억	789174	N	N	20312	N	N
86	20230913	120618	57	100.00	KSQ150	IT부품	N	N	N	N	N	18200	-10	5	-0.05	3659814320	199948	41.74	18010	18560	18010	23650	12750	18210	18303.93	2.54	20084	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5644	-71.37	2.25	12	0.64	-255.00	8104.00	36900	20230403	-50.68	12050	20220930	51.04	36900	-50.68	20230403	13600	33.82	20230119	36900	-50.68	20230403	12050	51.04	20220930	6.67	Y	095500	500	155 억	789174	N	N	20312	N	N
87	20230913	110617	57	100.00	KSQ150	IT부품	N	N	N	N	N	18230	20	2	0.11	3048842480	166349	34.73	18010	18560	18010	23650	12750	18210	18328.14	2.54	17390	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5653	-71.49	2.25	12	0.54	-255.00	8104.00	36900	20230403	-50.60	12050	20220930	51.29	36900	-50.60	20230403	13600	34.04	20230119	36900	-50.60	20230403	12050	51.29	20220930	6.67	Y	095500	500	155 억	789174	N	N	20312	N	N
88	20230913	100607	57	100.00	KSQ150	IT부품	N	N	N	N	N	18440	230	2	1.26	1996962810	109038	22.76	18010	18560	18010	23650	12750	18210	18314.58	2.54	27857	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5718	-72.31	2.28	12	0.35	-255.00	8104.00	36900	20230403	-50.03	12050	20220930	53.03	36900	-50.03	20230403	13600	35.59	20230119	36900	-50.03	20230403	12050	53.03	20220930	6.67	Y	095500	500	155 억	789174	N	N	20312	N	N
89	20230913	090606	57	100.00	KSQ150	IT부품	N	N	N	N	N	18360	150	2	0.82	588478980	32363	6.76	18010	18400	18010	23650	12750	18210	18183.53	2.54	14664	19136	18672	18426	17962	17716	18550	17840	155	5440	500	11290	10	1	31009999	5693	-72.00	2.27	12	0.10	-255.00	8104.00	36900	20230403	-50.24	12050	20220930	52.37	36900	-50.24	20230403	13600	35.00	20230119	36900	-50.24	20230403	12050	52.37	20220930	6.67	Y	095500	500	155 억	789174	N	N	20312	N	N
90	20230912	160602	57	100.00	KSQ150	IT부품	N	N	N	N	N	18210	-300	5	-1.62	8689678860	470064	70.48	18660	18890	18180	24050	12960	18510	18486.56	2.11	102751	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5647	-71.41	2.25	12	1.52	-255.00	8104.00	36900	20230403	-50.65	12050	20220930	51.12	36900	-50.65	20230403	13600	33.90	20230119	36900	-50.65	20230403	12050	51.12	20220930	6.74	Y	095500	500	155 억	654771	N	N	20312	N	N
91	20230912	150610	57	100.00	KSQ150	IT부품	N	N	N	N	N	18300	-210	5	-1.13	7869148550	425114	63.74	18660	18890	18180	24050	12960	18510	18510.68	2.11	83716	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5675	-71.76	2.26	12	1.37	-255.00	8104.00	36900	20230403	-50.41	12050	20220930	51.87	36900	-50.41	20230403	13600	34.56	20230119	36900	-50.41	20230403	12050	51.87	20220930	6.74	Y	095500	500	155 억	654771	N	N	60561	N	N
92	20230912	140608	57	100.00	KSQ150	IT부품	N	N	N	N	N	18580	70	2	0.38	6891987970	372228	55.81	18660	18890	18180	24050	12960	18510	18515.50	2.11	81064	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5762	-72.86	2.29	12	1.20	-255.00	8104.00	36900	20230403	-49.65	12050	20220930	54.19	36900	-49.65	20230403	13600	36.62	20230119	36900	-49.65	20230403	12050	54.19	20220930	6.74	Y	095500	500	155 억	654771	N	N	60561	N	N
93	20230912	130602	57	100.00	KSQ150	IT부품	N	N	N	N	N	18650	140	2	0.76	6374863950	344397	51.64	18660	18890	18180	24050	12960	18510	18510.22	2.11	74320	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5783	-73.14	2.30	12	1.11	-255.00	8104.00	36900	20230403	-49.46	12050	20220930	54.77	36900	-49.46	20230403	13600	37.13	20230119	36900	-49.46	20230403	12050	54.77	20220930	6.74	Y	095500	500	155 억	654771	N	N	60561	N	N
94	20230912	120558	57	100.00	KSQ150	IT부품	N	N	N	N	N	18510	0	3	0.00	5614748220	303496	45.51	18660	18890	18180	24050	12960	18510	18500.23	2.11	69621	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5740	-72.59	2.28	12	0.98	-255.00	8104.00	36900	20230403	-49.84	12050	20220930	53.61	36900	-49.84	20230403	13600	36.10	20230119	36900	-49.84	20230403	12050	53.61	20220930	6.74	Y	095500	500	155 억	654771	N	N	60561	N	N
95	20230912	110605	57	100.00	KSQ150	IT부품	N	N	N	N	N	18260	-250	5	-1.35	4831764400	261099	39.15	18660	18890	18180	24050	12960	18510	18505.48	2.11	52842	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5662	-71.61	2.25	12	0.84	-255.00	8104.00	36900	20230403	-50.51	12050	20220930	51.54	36900	-50.51	20230403	13600	34.26	20230119	36900	-50.51	20230403	12050	51.54	20220930	6.74	Y	095500	500	155 억	654771	N	N	60561	N	N
96	20230912	100601	57	100.00	KSQ150	IT부품	N	N	N	N	N	18300	-210	5	-1.13	3538523920	190190	28.52	18660	18890	18200	24050	12960	18510	18605.29	2.11	32632	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5675	-71.76	2.26	12	0.61	-255.00	8104.00	36900	20230403	-50.41	12050	20220930	51.87	36900	-50.41	20230403	13600	34.56	20230119	36900	-50.41	20230403	12050	51.87	20220930	6.74	Y	095500	500	155 억	654771	N	N	60561	N	N
97	20230912	090613	57	100.00	KSQ150	IT부품	N	N	N	N	N	18820	310	2	1.67	747460670	39850	5.98	18660	18880	18660	24050	12960	18510	18757.97	2.11	16000	20410	19460	18980	18030	17550	19220	17790	155	5540	500	11470	10	1	31009999	5836	-73.80	2.32	12	0.13	-255.00	8104.00	36900	20230403	-49.00	12050	20220930	56.18	36900	-49.00	20230403	13600	38.38	20230119	36900	-49.00	20230403	12050	56.18	20220930	6.74	Y	095500	500	155 억	654771	N	N	60561	N	N
98	20230911	160558	57	100.00	KSQ150	IT부품	N	N	N	N	N	18510	-1340	5	-6.75	12342670380	651629	219.26	19850	19930	18500	25800	13900	19850	18943.04	2.44	-95142	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	5740	-72.59	2.28	12	2.10	-255.00	8104.00	36900	20230403	-49.84	12050	20220930	53.61	36900	-49.84	20230403	13600	36.10	20230119	36900	-49.84	20230403	12050	53.61	20220930	6.79	Y	095500	500	155 억	757358	N	N	59778	N	N
99	20230911	150606	57	100.00	KSQ150	IT부품	N	N	N	N	N	18550	-1300	5	-6.55	11295415990	595110	200.25	19850	19930	18500	25800	13900	19850	18980.34	2.44	-95223	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	5752	-72.75	2.29	12	1.92	-255.00	8104.00	36900	20230403	-49.73	12050	20220930	53.94	36900	-49.73	20230403	13600	36.40	20230119	36900	-49.73	20230403	12050	53.94	20220930	6.79	Y	095500	500	155 억	757358	N	N	29293	N	N
100	20230911	140614	57	100.00	KSQ150	IT부품	N	N	N	N	N	18790	-1060	5	-5.34	8622423630	451699	151.99	19850	19930	18710	25800	13900	19850	19088.82	2.44	-71543	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	5827	-73.69	2.32	12	1.46	-255.00	8104.00	36900	20230403	-49.08	12050	20220930	55.93	36900	-49.08	20230403	13600	38.16	20230119	36900	-49.08	20230403	12050	55.93	20220930	6.79	Y	095500	500	155 억	757358	N	N	29293	N	N
101	20230911	130550	57	100.00	KSQ150	IT부품	N	N	N	N	N	18820	-1030	5	-5.19	6648410500	346740	116.67	19850	19930	18810	25800	13900	19850	19173.99	2.44	-50879	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	5836	-73.80	2.32	12	1.12	-255.00	8104.00	36900	20230403	-49.00	12050	20220930	56.18	36900	-49.00	20230403	13600	38.38	20230119	36900	-49.00	20230403	12050	56.18	20220930	6.79	Y	095500	500	155 억	757358	N	N	29293	N	N
102	20230911	120559	57	100.00	KSQ150	IT부품	N	N	N	N	N	19080	-770	5	-3.88	4549960400	235832	79.35	19850	19930	19040	25800	13900	19850	19293.15	2.44	-42639	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	5917	-74.82	2.35	12	0.76	-255.00	8104.00	36900	20230403	-48.29	12050	20220930	58.34	36900	-48.29	20230403	13600	40.29	20230119	36900	-48.29	20230403	12050	58.34	20220930	6.79	Y	095500	500	155 억	757358	N	N	29293	N	N
103	20230911	110548	57	100.00	KSQ150	IT부품	N	N	N	N	N	19180	-670	5	-3.38	3228090620	166669	56.08	19850	19930	19160	25800	13900	19850	19368.18	2.44	-20565	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	5948	-75.22	2.37	12	0.54	-255.00	8104.00	36900	20230403	-48.02	12050	20220930	59.17	36900	-48.02	20230403	13600	41.03	20230119	36900	-48.02	20230403	12050	59.17	20220930	6.79	Y	095500	500	155 억	757358	N	N	29293	N	N
104	20230911	100551	57	100.00	KSQ150	IT부품	N	N	N	N	N	19220	-630	5	-3.17	2275218510	117040	39.38	19850	19930	19160	25800	13900	19850	19439.56	2.44	-21271	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	5960	-75.37	2.37	12	0.38	-255.00	8104.00	36900	20230403	-47.91	12050	20220930	59.50	36900	-47.91	20230403	13600	41.32	20230119	36900	-47.91	20230403	12050	59.50	20220930	6.79	Y	095500	500	155 억	757358	N	N	29293	N	N
105	20230911	090549	57	100.00	KSQ150	IT부품	N	N	N	N	N	19690	-160	5	-0.81	289777590	14626	4.92	19850	19930	19600	25800	13900	19850	19812.42	2.44	-4206	20630	20240	19860	19470	19090	20050	19280	155	5950	500	12300	10	1	31009999	6106	-77.22	2.43	12	0.05	-255.00	8104.00	36900	20230403	-46.64	12050	20220930	63.40	36900	-46.64	20230403	13600	44.78	20230119	36900	-46.64	20230403	12050	63.40	20220930	6.79	Y	095500	500	155 억	757358	N	N	29293	N	N
106	20230908	160601	57	100.00	KSQ150	IT부품	N	N	N	N	N	19850	-60	5	-0.30	5810325620	293577	90.33	19920	20250	19480	25850	13940	19910	19791.31	2.37	-2815	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	10	1	31009999	6155	-77.84	2.45	12	0.95	-255.00	8104.00	36900	20230403	-46.21	11200	20220907	77.23	36900	-46.21	20230403	13600	45.96	20230119	36900	-46.21	20230403	12050	64.73	20220930	6.75	Y	095500	500	155 억	734418	N	N	29293	N	N
107	20230908	150602	57	100.00	KSQ150	IT부품	N	N	N	N	N	19750	-160	5	-0.80	5339515680	269813	83.02	19920	20250	19480	25850	13940	19910	19789.64	2.37	-5741	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	10	1	31009999	6124	-77.45	2.44	12	0.87	-255.00	8104.00	36900	20230403	-46.48	11200	20220907	76.34	36900	-46.48	20230403	13600	45.22	20230119	36900	-46.48	20230403	12050	63.90	20220930	6.75	Y	095500	500	155 억	734418	N	N	25150	N	N
108	20230908	140559	57	100.00	KSQ150	IT부품	N	N	N	N	N	19540	-370	5	-1.86	4616491990	233041	71.71	19920	20250	19480	25850	13940	19910	19809.73	2.37	-12210	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	10	1	31009999	6059	-76.63	2.41	12	0.75	-255.00	8104.00	36900	20230403	-47.05	11200	20220907	74.46	36900	-47.05	20230403	13600	43.68	20230119	36900	-47.05	20230403	12050	62.16	20220930	6.75	Y	095500	500	155 억	734418	N	N	25150	N	N
109	20230908	130605	57	100.00	KSQ150	IT부품	N	N	N	N	N	19680	-230	5	-1.16	3616197810	181960	55.99	19920	20250	19610	25850	13940	19910	19873.56	2.37	-16205	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	10	1	31009999	6103	-77.18	2.43	12	0.59	-255.00	8104.00	36900	20230403	-46.67	11200	20220907	75.71	36900	-46.67	20230403	13600	44.71	20230119	36900	-46.67	20230403	12050	63.32	20220930	6.75	Y	095500	500	155 억	734418	N	N	25150	N	N
110	20230908	120612	57	100.00	KSQ150	IT부품	N	N	N	N	N	19810	-100	5	-0.50	2934869030	147407	45.36	19920	20250	19750	25850	13940	19910	19909.97	2.37	-8785	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	10	1	31009999	6143	-77.69	2.44	12	0.48	-255.00	8104.00	36900	20230403	-46.31	11200	20220907	76.88	36900	-46.31	20230403	13600	45.66	20230119	36900	-46.31	20230403	12050	64.40	20220930	6.75	Y	095500	500	155 억	734418	N	N	25150	N	N
111	20230908	110606	57	100.00	KSQ150	IT부품	N	N	N	N	N	19870	-40	5	-0.20	2448354520	122916	37.82	19920	20250	19750	25850	13940	19910	19918.93	2.37	-12210	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	10	1	31009999	6162	-77.92	2.45	12	0.40	-255.00	8104.00	36900	20230403	-46.15	11200	20220907	77.41	36900	-46.15	20230403	13600	46.10	20230119	36900	-46.15	20230403	12050	64.90	20220930	6.75	Y	095500	500	155 억	734418	N	N	25150	N	N
112	20230908	100601	57	100.00	KSQ150	IT부품	N	N	N	N	N	19800	-110	5	-0.55	1949189730	97727	30.07	19920	20250	19770	25850	13940	19910	19945.30	2.37	-9561	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	10	1	31009999	6140	-77.65	2.44	12	0.32	-255.00	8104.00	36900	20230403	-46.34	11200	20220907	76.79	36900	-46.34	20230403	13600	45.59	20230119	36900	-46.34	20230403	12050	64.32	20220930	6.75	Y	095500	500	155 억	734418	N	N	25150	N	N
113	20230908	090604	57	100.00	KSQ150	IT부품	N	N	N	N	N	20100	190	2	0.95	253511860	12659	3.90	19920	20150	19910	25850	13940	19910	20027.31	2.37	-313	20770	20340	20120	19690	19470	20230	19580	155	5940	500	12340	50	1	31009999	6233	-78.82	2.48	12	0.04	-255.00	8104.00	36900	20230403	-45.53	11200	20220907	79.46	36900	-45.53	20230403	13600	47.79	20230119	36900	-45.53	20230403	12050	66.80	20220930	6.75	Y	095500	500	155 억	734418	N	N	25150	N	N
114	20230907	160556	57	100.00	KSQ150	IT부품	N	N	N	N	N	19910	-690	5	-3.35	6412849040	319478	88.22	20300	20550	19900	26750	14450	20600	20073.14	2.21	25456	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	10	1	31009999	6174	-78.08	2.46	12	1.03	-255.00	8104.00	36900	20230403	-46.04	10100	20220906	97.13	36900	-46.04	20230403	13600	46.40	20230119	36900	-46.04	20230403	11200	77.77	20220907	6.73	Y	095500	500	155 억	684118	N	N	25150	N	N
115	20230907	150601	57	100.00	KSQ150	IT부품	N	N	N	N	N	19960	-640	5	-3.11	5691209540	283264	78.22	20300	20550	19900	26750	14450	20600	20091.45	2.21	24224	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	10	1	31009999	6190	-78.27	2.46	12	0.91	-255.00	8104.00	36900	20230403	-45.91	10100	20220906	97.62	36900	-45.91	20230403	13600	46.76	20230119	36900	-45.91	20230403	11200	78.21	20220907	6.73	Y	095500	500	155 억	684118	N	N	53916	N	N
116	20230907	140556	57	100.00	KSQ150	IT부품	N	N	N	N	N	19980	-620	5	-3.01	5104273240	253897	70.11	20300	20550	19900	26750	14450	20600	20103.62	2.21	19242	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	10	1	31009999	6196	-78.35	2.47	12	0.82	-255.00	8104.00	36900	20230403	-45.85	10100	20220906	97.82	36900	-45.85	20230403	13600	46.91	20230119	36900	-45.85	20230403	11200	78.39	20220907	6.73	Y	095500	500	155 억	684118	N	N	53916	N	N
117	20230907	130555	57	100.00	KSQ150	IT부품	N	N	N	N	N	20050	-550	5	-2.67	4492774530	223340	61.67	20300	20550	19900	26750	14450	20600	20116.19	2.21	22716	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	50	1	31009999	6218	-78.63	2.47	12	0.72	-255.00	8104.00	36900	20230403	-45.66	10100	20220906	98.51	36900	-45.66	20230403	13600	47.43	20230119	36900	-45.66	20230403	11200	79.02	20220907	6.73	Y	095500	500	155 억	684118	N	N	53916	N	N
118	20230907	120603	57	100.00	KSQ150	IT부품	N	N	N	N	N	20050	-550	5	-2.67	3867396930	192170	53.07	20300	20550	19900	26750	14450	20600	20124.75	2.21	14277	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	50	1	31009999	6218	-78.63	2.47	12	0.62	-255.00	8104.00	36900	20230403	-45.66	10100	20220906	98.51	36900	-45.66	20230403	13600	47.43	20230119	36900	-45.66	20230403	11200	79.02	20220907	6.73	Y	095500	500	155 억	684118	N	N	53916	N	N
119	20230907	110602	57	100.00	KSQ150	IT부품	N	N	N	N	N	20050	-550	5	-2.67	3487702580	173256	47.84	20300	20550	19900	26750	14450	20600	20130.20	2.21	12608	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	50	1	31009999	6218	-78.63	2.47	12	0.56	-255.00	8104.00	36900	20230403	-45.66	10100	20220906	98.51	36900	-45.66	20230403	13600	47.43	20230119	36900	-45.66	20230403	11200	79.02	20220907	6.73	Y	095500	500	155 억	684118	N	N	53916	N	N
120	20230907	100600	57	100.00	KSQ150	IT부품	N	N	N	N	N	20050	-550	5	-2.67	2279353330	112770	31.14	20300	20550	19990	26750	14450	20600	20212.23	2.21	11162	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	50	1	31009999	6218	-78.63	2.47	12	0.36	-255.00	8104.00	36900	20230403	-45.66	10100	20220906	98.51	36900	-45.66	20230403	13600	47.43	20230119	36900	-45.66	20230403	11200	79.02	20220907	6.73	Y	095500	500	155 억	684118	N	N	53916	N	N
121	20230907	090608	57	100.00	KSQ150	IT부품	N	N	N	N	N	20400	-200	5	-0.97	352170900	17334	4.79	20300	20450	20250	26750	14450	20600	20315.93	2.21	2588	21900	21250	20850	20200	19800	21050	20000	155	6150	500	12770	50	1	31009999	6326	-80.00	2.52	12	0.06	-255.00	8104.00	36900	20230403	-44.72	10100	20220906	101.98	36900	-44.72	20230403	13600	50.00	20230119	36900	-44.72	20230403	11200	82.14	20220907	6.73	Y	095500	500	155 억	684118	N	N	53916	N	N
122	20230906	160557	57	100.00	KSQ150	IT부품	N	N	N	N	N	20600	-700	5	-3.29	7467558400	358279	81.26	21200	21500	20450	27650	14950	21300	20842.91	2.64	-83655	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6388	-80.78	2.54	12	1.16	-255.00	8104.00	36900	20230403	-44.17	9900	20220905	108.08	36900	-44.17	20230403	13600	51.47	20230119	36900	-44.17	20230403	10100	103.96	20220906	6.82	Y	095500	500	155 억	818765	N	N	53916	N	N
123	20230906	150558	57	100.00	KSQ150	IT부품	N	N	N	N	N	20500	-800	5	-3.76	6741816000	322934	73.24	21200	21500	20500	27650	14950	21300	20876.59	2.64	-81950	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6357	-80.39	2.53	12	1.04	-255.00	8104.00	36900	20230403	-44.44	9900	20220905	107.07	36900	-44.44	20230403	13600	50.74	20230119	36900	-44.44	20230403	10100	102.97	20220906	6.82	Y	095500	500	155 억	818765	N	N	35063	N	N
124	20230906	140558	57	100.00	KSQ150	IT부품	N	N	N	N	N	20700	-600	5	-2.82	5531711150	264192	59.92	21200	21500	20600	27650	14950	21300	20938.04	2.64	-50428	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6419	-81.18	2.55	12	0.85	-255.00	8104.00	36900	20230403	-43.90	9900	20220905	109.09	36900	-43.90	20230403	13600	52.21	20230119	36900	-43.90	20230403	10100	104.95	20220906	6.82	Y	095500	500	155 억	818765	N	N	35063	N	N
125	20230906	130553	57	100.00	KSQ150	IT부품	N	N	N	N	N	20650	-650	5	-3.05	5048117000	240772	54.61	21200	21500	20600	27650	14950	21300	20966.19	2.64	-44889	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6404	-80.98	2.55	12	0.78	-255.00	8104.00	36900	20230403	-44.04	9900	20220905	108.59	36900	-44.04	20230403	13600	51.84	20230119	36900	-44.04	20230403	10100	104.46	20220906	6.82	Y	095500	500	155 억	818765	N	N	35063	N	N
126	20230906	120604	57	100.00	KSQ150	IT부품	N	N	N	N	N	20800	-500	5	-2.35	4020689500	191068	43.33	21200	21500	20700	27650	14950	21300	21043.06	2.64	-29017	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6450	-81.57	2.57	12	0.62	-255.00	8104.00	36900	20230403	-43.63	9900	20220905	110.10	36900	-43.63	20230403	13600	52.94	20230119	36900	-43.63	20230403	10100	105.94	20220906	6.82	Y	095500	500	155 억	818765	N	N	35063	N	N
127	20230906	110604	57	100.00	KSQ150	IT부품	N	N	N	N	N	20950	-350	5	-1.64	3218669850	152509	34.59	21200	21500	20800	27650	14950	21300	21104.62	2.64	-26404	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6497	-82.16	2.59	12	0.49	-255.00	8104.00	36900	20230403	-43.22	9900	20220905	111.62	36900	-43.22	20230403	13600	54.04	20230119	36900	-43.22	20230403	10100	107.43	20220906	6.82	Y	095500	500	155 억	818765	N	N	35063	N	N
128	20230906	100545	57	100.00	KSQ150	IT부품	N	N	N	N	N	21150	-150	5	-0.70	2164577700	102141	23.16	21200	21500	21000	27650	14950	21300	21191.91	2.64	-16341	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6559	-82.94	2.61	12	0.33	-255.00	8104.00	36900	20230403	-42.68	9900	20220905	113.64	36900	-42.68	20230403	13600	55.51	20230119	36900	-42.68	20230403	10100	109.41	20220906	6.82	Y	095500	500	155 억	818765	N	N	35063	N	N
129	20230906	090551	57	100.00	KSQ150	IT부품	N	N	N	N	N	21250	-50	5	-0.23	473112200	22352	5.07	21200	21250	21050	27650	14950	21300	21165.64	2.64	2516	21866	21582	21066	20782	20266	21700	20900	155	6350	500	13200	50	1	31009999	6590	-83.33	2.62	12	0.07	-255.00	8104.00	36900	20230403	-42.41	9900	20220905	114.65	36900	-42.41	20230403	13600	56.25	20230119	36900	-42.41	20230403	10100	110.40	20220906	6.82	Y	095500	500	155 억	818765	N	N	35063	N	N
130	20230905	160552	57	100.00	KSQ150	IT부품	N	N	N	N	N	21300	200	2	0.95	9227334400	438463	69.62	21300	21350	20550	27400	14800	21100	21044.44	2.80	-49188	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6605	-83.53	2.63	12	1.41	-255.00	8104.00	36900	20230403	-42.28	9900	20220905	115.15	36900	-42.28	20230403	13600	56.62	20230119	36900	-42.28	20230403	9900	115.15	20220905	6.83	Y	095500	500	155 억	868557	N	N	35063	N	N
131	20230905	150602	57	100.00	KSQ150	IT부품	N	N	N	N	N	21250	150	2	0.71	8626858500	410206	65.13	21300	21350	20550	27400	14800	21100	21030.55	2.80	-45922	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6590	-83.33	2.62	12	1.32	-255.00	8104.00	36900	20230403	-42.41	9900	20220905	114.65	36900	-42.41	20230403	13600	56.25	20230119	36900	-42.41	20230403	9900	114.65	20220905	6.83	Y	095500	500	155 억	868557	N	N	23022	N	N
132	20230905	140601	57	100.00	KSQ150	IT부품	N	N	N	N	N	21150	50	2	0.24	7866497550	374323	59.43	21300	21350	20550	27400	14800	21100	21015.27	2.80	-43270	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6559	-82.94	2.61	12	1.21	-255.00	8104.00	36900	20230403	-42.68	9900	20220905	113.64	36900	-42.68	20230403	13600	55.51	20230119	36900	-42.68	20230403	9900	113.64	20220905	6.83	Y	095500	500	155 억	868557	N	N	23022	N	N
133	20230905	130541	57	100.00	KSQ150	IT부품	N	N	N	N	N	21150	50	2	0.24	6815088400	324870	51.58	21300	21350	20550	27400	14800	21100	20977.89	2.80	-46341	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6559	-82.94	2.61	12	1.05	-255.00	8104.00	36900	20230403	-42.68	9900	20220905	113.64	36900	-42.68	20230403	13600	55.51	20230119	36900	-42.68	20230403	9900	113.64	20220905	6.83	Y	095500	500	155 억	868557	N	N	23022	N	N
134	20230905	120548	57	100.00	KSQ150	IT부품	N	N	N	N	N	21000	-100	5	-0.47	6287417800	299906	47.62	21300	21350	20550	27400	14800	21100	20964.63	2.80	-41149	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6512	-82.35	2.59	12	0.97	-255.00	8104.00	36900	20230403	-43.09	9900	20220905	112.12	36900	-43.09	20230403	13600	54.41	20230119	36900	-43.09	20230403	9900	112.12	20220905	6.83	Y	095500	500	155 억	868557	N	N	23022	N	N
135	20230905	110552	57	100.00	KSQ150	IT부품	N	N	N	N	N	21250	150	2	0.71	5467619050	260966	41.43	21300	21350	20550	27400	14800	21100	20951.46	2.80	-45257	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6590	-83.33	2.62	12	0.84	-255.00	8104.00	36900	20230403	-42.41	9900	20220905	114.65	36900	-42.41	20230403	13600	56.25	20230119	36900	-42.41	20230403	9900	114.65	20220905	6.83	Y	095500	500	155 억	868557	N	N	23022	N	N
136	20230905	100546	57	100.00	KSQ150	IT부품	N	N	N	N	N	20900	-200	5	-0.95	3745911600	179607	28.52	21300	21300	20550	27400	14800	21100	20856.15	2.80	-38335	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6481	-81.96	2.58	12	0.58	-255.00	8104.00	36900	20230403	-43.36	9900	20220905	111.11	36900	-43.36	20230403	13600	53.68	20230119	36900	-43.36	20230403	9900	111.11	20220905	6.83	Y	095500	500	155 억	868557	N	N	23022	N	N
137	20230905	090544	57	100.00	KSQ150	IT부품	N	N	N	N	N	20950	-150	5	-0.71	1234806650	58619	9.31	21300	21300	20750	27400	14800	21100	21064.95	2.80	-30006	22226	21662	20786	20222	19346	21945	20505	155	6300	500	13080	50	1	31009999	6497	-82.16	2.59	12	0.19	-255.00	8104.00	36900	20230403	-43.22	9900	20220905	111.62	36900	-43.22	20230403	13600	54.04	20230119	36900	-43.22	20230403	9900	111.62	20220905	6.83	Y	095500	500	155 억	868557	N	N	23022	N	N
138	20230904	160543	57	100.00	KSQ150	IT부품	N	N	N	N	N	21100	1190	2	5.98	12810526050	619060	193.54	19920	21350	19910	25850	13940	19910	20692.31	2.45	108896	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6543	-82.75	2.60	12	2.00	-255.00	8104.00	36900	20230403	-42.82	9900	20220905	113.13	36900	-42.82	20230403	13600	55.15	20230119	36900	-42.82	20230403	9900	113.13	20220905	6.84	Y	095500	500	155 억	758910	N	N	23022	N	N
139	20230904	150536	57	100.00	KSQ150	IT부품	N	N	N	N	N	20950	1040	2	5.22	11955520650	578360	180.82	19920	21350	19910	25850	13940	19910	20671.44	2.45	109327	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6497	-82.16	2.59	12	1.87	-255.00	8104.00	36900	20230403	-43.22	9900	20220905	111.62	36900	-43.22	20230403	13600	54.04	20230119	36900	-43.22	20230403	9900	111.62	20220905	6.84	Y	095500	500	155 억	758910	N	N	27574	N	N
140	20230904	140532	57	100.00	KSQ150	IT부품	N	N	N	N	N	20700	790	2	3.97	7820876600	382154	119.48	19920	20800	19910	25850	13940	19910	20465.28	2.45	88501	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6419	-81.18	2.55	12	1.23	-255.00	8104.00	36900	20230403	-43.90	9900	20220905	109.09	36900	-43.90	20230403	13600	52.21	20230119	36900	-43.90	20230403	9900	109.09	20220905	6.84	Y	095500	500	155 억	758910	N	N	27574	N	N
141	20230904	130540	57	100.00	KSQ150	IT부품	N	N	N	N	N	20450	540	2	2.71	6547787050	320451	100.19	19920	20700	19910	25850	13940	19910	20433.07	2.45	70326	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6342	-80.20	2.52	12	1.03	-255.00	8104.00	36900	20230403	-44.58	9900	20220905	106.57	36900	-44.58	20230403	13600	50.37	20230119	36900	-44.58	20230403	9900	106.57	20220905	6.84	Y	095500	500	155 억	758910	N	N	27574	N	N
142	20230904	120530	57	100.00	KSQ150	IT부품	N	N	N	N	N	20550	640	2	3.21	5982956950	292853	91.56	19920	20700	19910	25850	13940	19910	20429.94	2.45	71829	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6373	-80.59	2.54	12	0.94	-255.00	8104.00	36900	20230403	-44.31	9900	20220905	107.58	36900	-44.31	20230403	13600	51.10	20230119	36900	-44.31	20230403	9900	107.58	20220905	6.84	Y	095500	500	155 억	758910	N	N	27574	N	N
143	20230904	110523	57	100.00	KSQ150	IT부품	N	N	N	N	N	20450	540	2	2.71	4998379900	244860	76.55	19920	20700	19910	25850	13940	19910	20413.26	2.45	60370	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6342	-80.20	2.52	12	0.79	-255.00	8104.00	36900	20230403	-44.58	9900	20220905	106.57	36900	-44.58	20230403	13600	50.37	20230119	36900	-44.58	20230403	9900	106.57	20220905	6.84	Y	095500	500	155 억	758910	N	N	27574	N	N
144	20230904	100526	57	100.00	KSQ150	IT부품	N	N	N	N	N	20450	540	2	2.71	3185201100	156346	48.88	19920	20650	19910	25850	13940	19910	20372.83	2.45	40877	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6342	-80.20	2.52	12	0.50	-255.00	8104.00	36900	20230403	-44.58	9900	20220905	106.57	36900	-44.58	20230403	13600	50.37	20230119	36900	-44.58	20230403	9900	106.57	20220905	6.84	Y	095500	500	155 억	758910	N	N	27574	N	N
145	20230904	090536	57	100.00	KSQ150	IT부품	N	N	N	N	N	20050	140	2	0.70	383912150	19205	6.00	19920	20150	19910	25850	13940	19910	19990.31	2.45	318	20356	20132	19976	19752	19596	20055	19675	155	5940	500	12340	50	1	31009999	6218	-78.63	2.47	12	0.06	-255.00	8104.00	36900	20230403	-45.66	9900	20220905	102.53	36900	-45.66	20230403	13600	47.43	20230119	36900	-45.66	20230403	9900	102.53	20220905	6.84	Y	095500	500	155 억	758910	N	N	27574	N	N
146	20230901	160527	57	100.00	KSQ150	IT부품	N	N	N	N	N	19910	-440	5	-2.16	6331011000	317523	119.37	20200	20200	19820	26450	14250	20350	19938.83	2.45	-884	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	10	1	31009999	6174	-78.08	2.46	12	1.02	-255.00	8104.00	36900	20230403	-46.04	9900	20220905	101.11	36900	-46.04	20230403	13600	46.40	20230119	36900	-46.04	20230403	9900	101.11	20220905	6.90	Y	095500	500	155 억	758661	N	N	27574	N	N
147	20230901	150535	57	100.00	KSQ150	IT부품	N	N	N	N	N	19910	-440	5	-2.16	5837107760	292722	110.05	20200	20200	19820	26450	14250	20350	19940.72	2.45	-3813	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	10	1	31009999	6174	-78.08	2.46	12	0.94	-255.00	8104.00	36900	20230403	-46.04	9900	20220905	101.11	36900	-46.04	20230403	13600	46.40	20230119	36900	-46.04	20230403	9900	101.11	20220905	6.90	Y	095500	500	155 억	758661	N	N	25009	N	N
148	20230901	140536	57	100.00	KSQ150	IT부품	N	N	N	N	N	19960	-390	5	-1.92	4539691120	227749	85.62	20200	20200	19820	26450	14250	20350	19932.77	2.45	-16349	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	10	1	31009999	6190	-78.27	2.46	12	0.73	-255.00	8104.00	36900	20230403	-45.91	9900	20220905	101.62	36900	-45.91	20230403	13600	46.76	20230119	36900	-45.91	20230403	9900	101.62	20220905	6.90	Y	095500	500	155 억	758661	N	N	25009	N	N
149	20230901	130522	57	100.00	KSQ150	IT부품	N	N	N	N	N	19900	-450	5	-2.21	4059226150	203656	76.56	20200	20200	19820	26450	14250	20350	19931.67	2.45	-20781	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	10	1	31009999	6171	-78.04	2.46	12	0.66	-255.00	8104.00	36900	20230403	-46.07	9900	20220905	101.01	36900	-46.07	20230403	13600	46.32	20230119	36900	-46.07	20230403	9900	101.01	20220905	6.90	Y	095500	500	155 억	758661	N	N	25009	N	N
150	20230901	120527	57	100.00	KSQ150	IT부품	N	N	N	N	N	19870	-480	5	-2.36	3697462550	185474	69.73	20200	20200	19820	26450	14250	20350	19935.09	2.45	-23146	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	10	1	31009999	6162	-77.92	2.45	12	0.60	-255.00	8104.00	36900	20230403	-46.15	9900	20220905	100.71	36900	-46.15	20230403	13600	46.10	20230119	36900	-46.15	20230403	9900	100.71	20220905	6.90	Y	095500	500	155 억	758661	N	N	25009	N	N
151	20230901	110528	57	100.00	KSQ150	IT부품	N	N	N	N	N	19930	-420	5	-2.06	3211073010	161020	60.53	20200	20200	19820	26450	14250	20350	19941.94	2.45	-24509	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	10	1	31009999	6180	-78.16	2.46	12	0.52	-255.00	8104.00	36900	20230403	-45.99	9900	20220905	101.31	36900	-45.99	20230403	13600	46.54	20230119	36900	-45.99	20230403	9900	101.31	20220905	6.90	Y	095500	500	155 억	758661	N	N	25009	N	N
152	20230901	100524	57	100.00	KSQ150	IT부품	N	N	N	N	N	19850	-500	5	-2.46	2204093610	110424	41.51	20200	20200	19820	26450	14250	20350	19960.09	2.45	-34582	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	10	1	31009999	6155	-77.84	2.45	12	0.36	-255.00	8104.00	36900	20230403	-46.21	9900	20220905	100.51	36900	-46.21	20230403	13600	45.96	20230119	36900	-46.21	20230403	9900	100.51	20220905	6.90	Y	095500	500	155 억	758661	N	N	25009	N	N
153	20230901	090518	57	100.00	KSQ150	IT부품	N	N	N	N	N	20100	-250	5	-1.23	177932750	8836	3.32	20200	20200	20050	26450	14250	20350	20135.97	2.45	515	20716	20532	20266	20082	19816	20625	20175	155	6100	500	12610	50	1	31009999	6233	-78.82	2.48	12	0.03	-255.00	8104.00	36900	20230403	-45.53	9900	20220905	103.03	36900	-45.53	20230403	13600	47.79	20230119	36900	-45.53	20230403	9900	103.03	20220905	6.90	Y	095500	500	155 억	758661	N	N	25009	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History