KissMeData/060720/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160551	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14550	260	2	1.82	1862922970	129951	64.94	14150	14660	14000	18570	10010	14290	14334.63	8.87	27295	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3445	13.88	1.41	12	0.55	1048.00	10343.00	22300	20230621	-34.75	11600	20221013	25.43	22300	-34.75	20230621	13000	11.92	20230103	22300	-34.75	20230621	11600	25.43	20221013	4.58	Y	060720	500	118 억	2101350	N	N	6413	N	N
3	20230927	150554	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14650	360	2	2.52	1793295160	125184	62.56	14150	14660	14000	18570	10010	14290	14325.28	8.87	27372	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3469	13.98	1.42	12	0.53	1048.00	10343.00	22300	20230621	-34.30	11600	20221013	26.29	22300	-34.30	20230621	13000	12.69	20230103	22300	-34.30	20230621	11600	26.29	20221013	4.58	Y	060720	500	118 억	2101350	N	N	12666	N	N
4	20230927	140554	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14400	110	2	0.77	1402573910	98368	49.16	14150	14460	14000	18570	10010	14290	14258.44	8.87	29288	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3410	13.74	1.39	12	0.42	1048.00	10343.00	22300	20230621	-35.43	11600	20221013	24.14	22300	-35.43	20230621	13000	10.77	20230103	22300	-35.43	20230621	11600	24.14	20221013	4.58	Y	060720	500	118 억	2101350	N	N	12666	N	N
5	20230927	130548	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14340	50	2	0.35	1001407630	70426	35.20	14150	14450	14000	18570	10010	14290	14219.29	8.87	12985	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3395	13.68	1.39	12	0.30	1048.00	10343.00	22300	20230621	-35.70	11600	20221013	23.62	22300	-35.70	20230621	13000	10.31	20230103	22300	-35.70	20230621	11600	23.62	20221013	4.58	Y	060720	500	118 억	2101350	N	N	12666	N	N
6	20230927	120548	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14200	-90	5	-0.63	906949780	63818	31.89	14150	14450	14000	18570	10010	14290	14211.50	8.87	12847	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3362	13.55	1.37	12	0.27	1048.00	10343.00	22300	20230621	-36.32	11600	20221013	22.41	22300	-36.32	20230621	13000	9.23	20230103	22300	-36.32	20230621	11600	22.41	20221013	4.58	Y	060720	500	118 억	2101350	N	N	12666	N	N
7	20230927	110552	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14330	40	2	0.28	778180530	54766	27.37	14150	14450	14000	18570	10010	14290	14209.19	8.87	11678	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3393	13.67	1.39	12	0.23	1048.00	10343.00	22300	20230621	-35.74	11600	20221013	23.53	22300	-35.74	20230621	13000	10.23	20230103	22300	-35.74	20230621	11600	23.53	20221013	4.58	Y	060720	500	118 억	2101350	N	N	12666	N	N
8	20230927	100548	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14250	-40	5	-0.28	538778060	38111	19.05	14150	14280	14000	18570	10010	14290	14137.06	8.87	6985	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3374	13.60	1.38	12	0.16	1048.00	10343.00	22300	20230621	-36.10	11600	20221013	22.84	22300	-36.10	20230621	13000	9.62	20230103	22300	-36.10	20230621	11600	22.84	20221013	4.58	Y	060720	500	118 억	2101350	N	N	12666	N	N
9	20230927	090557	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14190	-100	5	-0.70	47725880	3367	1.68	14150	14280	14150	18570	10010	14290	14174.50	8.87	-1190	15143	14716	14413	13986	13683	14565	13835	118	4280	500	10280	10	1	23677442	3360	13.54	1.37	12	0.01	1048.00	10343.00	22300	20230621	-36.37	11600	20221013	22.33	22300	-36.37	20230621	13000	9.15	20230103	22300	-36.37	20230621	11600	22.33	20221013	4.58	Y	060720	500	118 억	2101350	N	N	12666	N	N
10	20230926	160548	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14290	-410	5	-2.79	2852522550	199774	226.82	14840	14840	14110	19110	10290	14700	14278.74	8.74	29449	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3384	13.64	1.38	12	0.84	1048.00	10343.00	22300	20230621	-35.92	11600	20221013	23.19	22300	-35.92	20230621	13000	9.92	20230103	22300	-35.92	20230621	11600	23.19	20221013	4.67	Y	060720	500	118 억	2070150	N	N	12666	N	N
11	20230926	150549	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14270	-430	5	-2.93	2728122550	191068	216.94	14840	14840	14110	19110	10290	14700	14278.28	8.74	28745	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3379	13.62	1.38	12	0.81	1048.00	10343.00	22300	20230621	-36.01	11600	20221013	23.02	22300	-36.01	20230621	13000	9.77	20230103	22300	-36.01	20230621	11600	23.02	20221013	4.67	Y	060720	500	118 억	2070150	N	N	14784	N	N
12	20230926	140544	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14180	-520	5	-3.54	1914229160	133751	151.86	14840	14840	14130	19110	10290	14700	14311.89	8.74	-5258	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3357	13.53	1.37	12	0.56	1048.00	10343.00	22300	20230621	-36.41	11600	20221013	22.24	22300	-36.41	20230621	13000	9.08	20230103	22300	-36.41	20230621	11600	22.24	20221013	4.67	Y	060720	500	118 억	2070150	N	N	14784	N	N
13	20230926	130546	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14230	-470	5	-3.20	1514216340	105515	119.80	14840	14840	14190	19110	10290	14700	14350.72	8.74	-9313	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3369	13.58	1.38	12	0.45	1048.00	10343.00	22300	20230621	-36.19	11600	20221013	22.67	22300	-36.19	20230621	13000	9.46	20230103	22300	-36.19	20230621	11600	22.67	20221013	4.67	Y	060720	500	118 억	2070150	N	N	14784	N	N
14	20230926	120548	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14300	-400	5	-2.72	1370380180	95413	108.33	14840	14840	14190	19110	10290	14700	14362.61	8.74	-9895	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3386	13.65	1.38	12	0.40	1048.00	10343.00	22300	20230621	-35.87	11600	20221013	23.28	22300	-35.87	20230621	13000	10.00	20230103	22300	-35.87	20230621	11600	23.28	20221013	4.67	Y	060720	500	118 억	2070150	N	N	14784	N	N
15	20230926	110548	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14330	-370	5	-2.52	909725350	63096	71.64	14840	14840	14250	19110	10290	14700	14418.11	8.74	-13463	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3393	13.67	1.39	12	0.27	1048.00	10343.00	22300	20230621	-35.74	11600	20221013	23.53	22300	-35.74	20230621	13000	10.23	20230103	22300	-35.74	20230621	11600	23.53	20221013	4.67	Y	060720	500	118 억	2070150	N	N	14784	N	N
16	20230926	100545	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14360	-340	5	-2.31	594292950	41063	46.62	14840	14840	14310	19110	10290	14700	14472.71	8.74	-10479	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3400	13.70	1.39	12	0.17	1048.00	10343.00	22300	20230621	-35.61	11600	20221013	23.79	22300	-35.61	20230621	13000	10.46	20230103	22300	-35.61	20230621	11600	23.79	20221013	4.67	Y	060720	500	118 억	2070150	N	N	14784	N	N
17	20230926	090546	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14710	10	2	0.07	50769760	3441	3.91	14840	14840	14710	19110	10290	14700	14754.36	8.74	-1224	15006	14852	14706	14552	14406	14780	14480	118	4410	500	10580	10	1	23677442	3483	14.04	1.42	12	0.01	1048.00	10343.00	22300	20230621	-34.04	11600	20221013	26.81	22300	-34.04	20230621	13000	13.15	20230103	22300	-34.04	20230621	11600	26.81	20221013	4.67	Y	060720	500	118 억	2070150	N	N	14784	N	N
18	20230925	160546	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14700	0	3	0.00	1291176130	87694	89.55	14800	14860	14560	19110	10290	14700	14723.71	8.69	12	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3481	14.03	1.42	12	0.37	1048.00	10343.00	22300	20230621	-34.08	11600	20221013	26.72	22300	-34.08	20230621	13000	13.08	20230103	22300	-34.08	20230621	11600	26.72	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14784	N	N
19	20230925	150549	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14720	20	2	0.14	1122602200	76228	77.84	14800	14860	14560	19110	10290	14700	14726.90	8.69	1627	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3485	14.05	1.42	12	0.32	1048.00	10343.00	22300	20230621	-33.99	11600	20221013	26.90	22300	-33.99	20230621	13000	13.23	20230103	22300	-33.99	20230621	11600	26.90	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14799	N	N
20	20230925	140539	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14740	40	2	0.27	956308130	64935	66.31	14800	14860	14560	19110	10290	14700	14727.16	8.69	2453	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3490	14.06	1.43	12	0.27	1048.00	10343.00	22300	20230621	-33.90	11600	20221013	27.07	22300	-33.90	20230621	13000	13.38	20230103	22300	-33.90	20230621	11600	27.07	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14799	N	N
21	20230925	130543	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14730	30	2	0.20	771488290	52411	53.52	14800	14860	14560	19110	10290	14700	14719.97	8.69	9339	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3488	14.06	1.42	12	0.22	1048.00	10343.00	22300	20230621	-33.95	11600	20221013	26.98	22300	-33.95	20230621	13000	13.31	20230103	22300	-33.95	20230621	11600	26.98	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14799	N	N
22	20230925	120547	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14710	10	2	0.07	652606290	44334	45.27	14800	14860	14560	19110	10290	14700	14720.22	8.69	11667	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3483	14.04	1.42	12	0.19	1048.00	10343.00	22300	20230621	-34.04	11600	20221013	26.81	22300	-34.04	20230621	13000	13.15	20230103	22300	-34.04	20230621	11600	26.81	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14799	N	N
23	20230925	110542	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14670	-30	5	-0.20	584098690	39673	40.51	14800	14860	14560	19110	10290	14700	14722.83	8.69	12284	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3473	14.00	1.42	12	0.17	1048.00	10343.00	22300	20230621	-34.22	11600	20221013	26.47	22300	-34.22	20230621	13000	12.85	20230103	22300	-34.22	20230621	11600	26.47	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14799	N	N
24	20230925	100545	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14790	90	2	0.61	334697210	22748	23.23	14800	14840	14600	19110	10290	14700	14713.26	8.69	5732	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3502	14.11	1.43	12	0.10	1048.00	10343.00	22300	20230621	-33.68	11600	20221013	27.50	22300	-33.68	20230621	13000	13.77	20230103	22300	-33.68	20230621	11600	27.50	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14799	N	N
25	20230925	090544	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14780	80	2	0.54	26755750	1811	1.85	14800	14840	14750	19110	10290	14700	14774.02	8.69	-1305	14906	14802	14646	14542	14386	14855	14595	118	4410	500	10580	10	1	23677442	3500	14.10	1.43	12	0.01	1048.00	10343.00	22300	20230621	-33.72	11600	20221013	27.41	22300	-33.72	20230621	13000	13.69	20230103	22300	-33.72	20230621	11600	27.41	20221013	4.62	Y	060720	500	118 억	2058299	N	N	14799	N	N
26	20230922	160602	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14700	50	2	0.34	1427635790	97559	45.19	14620	14750	14490	19040	10260	14650	14633.46	8.69	-4596	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3481	14.03	1.42	12	0.41	1048.00	10343.00	22300	20230621	-34.08	11600	20221013	26.72	22300	-34.08	20230621	13000	13.08	20230103	22300	-34.08	20230621	11600	26.72	20221013	4.65	Y	060720	500	118 억	2057130	N	N	14799	N	N
27	20230922	150559	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14690	40	2	0.27	1323924190	90509	41.93	14620	14750	14490	19040	10260	14650	14627.54	8.69	-2990	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3478	14.02	1.42	12	0.38	1048.00	10343.00	22300	20230621	-34.13	11600	20221013	26.64	22300	-34.13	20230621	13000	13.00	20230103	22300	-34.13	20230621	11600	26.64	20221013	4.65	Y	060720	500	118 억	2057130	N	N	47316	N	N
28	20230922	140600	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14690	40	2	0.27	1097820580	75106	34.79	14620	14750	14490	19040	10260	14650	14616.95	8.69	620	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3478	14.02	1.42	12	0.32	1048.00	10343.00	22300	20230621	-34.13	11600	20221013	26.64	22300	-34.13	20230621	13000	13.00	20230103	22300	-34.13	20230621	11600	26.64	20221013	4.65	Y	060720	500	118 억	2057130	N	N	47316	N	N
29	20230922	130525	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14640	-10	5	-0.07	997890250	68292	31.64	14620	14750	14490	19040	10260	14650	14612.11	8.69	2130	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3466	13.97	1.42	12	0.29	1048.00	10343.00	22300	20230621	-34.35	11600	20221013	26.21	22300	-34.35	20230621	13000	12.62	20230103	22300	-34.35	20230621	11600	26.21	20221013	4.65	Y	060720	500	118 억	2057130	N	N	47316	N	N
30	20230922	120523	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14640	-10	5	-0.07	920069510	62981	29.18	14620	14750	14490	19040	10260	14650	14608.68	8.69	4030	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3466	13.97	1.42	12	0.27	1048.00	10343.00	22300	20230621	-34.35	11600	20221013	26.21	22300	-34.35	20230621	13000	12.62	20230103	22300	-34.35	20230621	11600	26.21	20221013	4.65	Y	060720	500	118 억	2057130	N	N	47316	N	N
31	20230922	110520	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14690	40	2	0.27	748343530	51311	23.77	14620	14700	14490	19040	10260	14650	14584.47	8.69	7652	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3478	14.02	1.42	12	0.22	1048.00	10343.00	22300	20230621	-34.13	11600	20221013	26.64	22300	-34.13	20230621	13000	13.00	20230103	22300	-34.13	20230621	11600	26.64	20221013	4.65	Y	060720	500	118 억	2057130	N	N	47316	N	N
32	20230922	100522	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14600	-50	5	-0.34	559003030	38346	17.76	14620	14700	14490	19040	10260	14650	14577.87	8.69	5084	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3457	13.93	1.41	12	0.16	1048.00	10343.00	22300	20230621	-34.53	11600	20221013	25.86	22300	-34.53	20230621	13000	12.31	20230103	22300	-34.53	20230621	11600	25.86	20221013	4.65	Y	060720	500	118 억	2057130	N	N	47316	N	N
33	20230922	090516	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14590	-60	5	-0.41	87324770	5977	2.77	14620	14620	14580	19040	10260	14650	14610.13	8.69	-2320	15416	15032	14816	14432	14216	14925	14325	118	4390	500	10540	10	1	23677442	3455	13.92	1.41	12	0.03	1048.00	10343.00	22300	20230621	-34.57	11600	20221013	25.78	22300	-34.57	20230621	13000	12.23	20230103	22300	-34.57	20230621	11600	25.78	20221013	4.65	Y	060720	500	118 억	2057130	N	N	47316	N	N
34	20230921	160524	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14650	-620	5	-4.06	3181455600	214966	103.96	15160	15200	14600	19850	10690	15270	14799.77	9.11	-82975	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3469	13.98	1.42	12	0.91	1048.00	10343.00	22300	20230621	-34.30	11600	20221013	26.29	22300	-34.30	20230621	13000	12.69	20230103	22300	-34.30	20230621	11600	26.29	20221013	4.68	Y	060720	500	118 억	2155965	N	N	47316	N	N
35	20230921	150517	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14610	-660	5	-4.32	3001700720	202681	98.02	15160	15200	14600	19850	10690	15270	14809.89	9.11	-77947	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3459	13.94	1.41	12	0.86	1048.00	10343.00	22300	20230621	-34.48	11600	20221013	25.95	22300	-34.48	20230621	13000	12.38	20230103	22300	-34.48	20230621	11600	25.95	20221013	4.68	Y	060720	500	118 억	2155965	N	N	36003	N	N
36	20230921	140522	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14680	-590	5	-3.86	2461781870	165880	80.22	15160	15200	14610	19850	10690	15270	14840.64	9.11	-76187	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3476	14.01	1.42	12	0.70	1048.00	10343.00	22300	20230621	-34.17	11600	20221013	26.55	22300	-34.17	20230621	13000	12.92	20230103	22300	-34.17	20230621	11600	26.55	20221013	4.68	Y	060720	500	118 억	2155965	N	N	36003	N	N
37	20230921	130515	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14740	-530	5	-3.47	1986805090	133541	64.58	15160	15200	14690	19850	10690	15270	14877.75	9.11	-64520	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3490	14.06	1.43	12	0.56	1048.00	10343.00	22300	20230621	-33.90	11600	20221013	27.07	22300	-33.90	20230621	13000	13.38	20230103	22300	-33.90	20230621	11600	27.07	20221013	4.68	Y	060720	500	118 억	2155965	N	N	36003	N	N
38	20230921	120511	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14750	-520	5	-3.41	1865579670	125319	60.61	15160	15200	14690	19850	10690	15270	14886.52	9.11	-61158	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3492	14.07	1.43	12	0.53	1048.00	10343.00	22300	20230621	-33.86	11600	20221013	27.16	22300	-33.86	20230621	13000	13.46	20230103	22300	-33.86	20230621	11600	27.16	20221013	4.68	Y	060720	500	118 억	2155965	N	N	36003	N	N
39	20230921	110524	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14750	-520	5	-3.41	1674870880	112411	54.36	15160	15200	14690	19850	10690	15270	14899.40	9.11	-56074	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3492	14.07	1.43	12	0.47	1048.00	10343.00	22300	20230621	-33.86	11600	20221013	27.16	22300	-33.86	20230621	13000	13.46	20230103	22300	-33.86	20230621	11600	27.16	20221013	4.68	Y	060720	500	118 억	2155965	N	N	36003	N	N
40	20230921	100515	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14810	-460	5	-3.01	1097423770	73238	35.42	15160	15200	14750	19850	10690	15270	14984.19	9.11	-39805	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3507	14.13	1.43	12	0.31	1048.00	10343.00	22300	20230621	-33.59	11600	20221013	27.67	22300	-33.59	20230621	13000	13.92	20230103	22300	-33.59	20230621	11600	27.67	20221013	4.68	Y	060720	500	118 억	2155965	N	N	36003	N	N
41	20230921	090522	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15130	-140	5	-0.92	190380030	12566	6.08	15160	15170	15110	19850	10690	15270	15150.03	9.11	-4610	15643	15456	15273	15086	14903	15550	15180	118	4580	500	10990	10	1	23677442	3582	14.44	1.46	12	0.05	1048.00	10343.00	22300	20230621	-32.15	11600	20221013	30.43	22300	-32.15	20230621	13000	16.38	20230103	22300	-32.15	20230621	11600	30.43	20221013	4.68	Y	060720	500	118 억	2155965	N	N	36003	N	N
42	20230920	160520	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15270	190	2	1.26	3132145670	204993	193.73	15090	15460	15090	19600	10560	15080	15279.33	9.13	5040	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3616	14.57	1.48	12	0.87	1048.00	10343.00	22300	20230621	-31.52	11600	20221013	31.64	22300	-31.52	20230621	13000	17.46	20230103	22300	-31.52	20230621	11600	31.64	20221013	4.67	Y	060720	500	118 억	2161867	N	N	36003	N	N
43	20230920	150508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15270	190	2	1.26	2856341340	186931	176.66	15090	15460	15090	19600	10560	15080	15280.19	9.13	1803	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3616	14.57	1.48	12	0.79	1048.00	10343.00	22300	20230621	-31.52	11600	20221013	31.64	22300	-31.52	20230621	13000	17.46	20230103	22300	-31.52	20230621	11600	31.64	20221013	4.67	Y	060720	500	118 억	2161867	N	N	24925	N	N
44	20230920	140513	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15280	200	2	1.33	2391015020	156384	147.79	15090	15460	15090	19600	10560	15080	15289.38	9.13	6754	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3618	14.58	1.48	12	0.66	1048.00	10343.00	22300	20230621	-31.48	11600	20221013	31.72	22300	-31.48	20230621	13000	17.54	20230103	22300	-31.48	20230621	11600	31.72	20221013	4.67	Y	060720	500	118 억	2161867	N	N	24925	N	N
45	20230920	130510	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15220	140	2	0.93	2145907350	140294	132.58	15090	15460	15090	19600	10560	15080	15295.79	9.13	9136	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3604	14.52	1.47	12	0.59	1048.00	10343.00	22300	20230621	-31.75	11600	20221013	31.21	22300	-31.75	20230621	13000	17.08	20230103	22300	-31.75	20230621	11600	31.21	20221013	4.67	Y	060720	500	118 억	2161867	N	N	24925	N	N
46	20230920	120508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15290	210	2	1.39	1873160930	122435	115.71	15090	15460	15090	19600	10560	15080	15299.23	9.13	15600	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3620	14.59	1.48	12	0.52	1048.00	10343.00	22300	20230621	-31.43	11600	20221013	31.81	22300	-31.43	20230621	13000	17.62	20230103	22300	-31.43	20230621	11600	31.81	20221013	4.67	Y	060720	500	118 억	2161867	N	N	24925	N	N
47	20230920	110514	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15230	150	2	0.99	1613358590	105387	99.59	15090	15460	15090	19600	10560	15080	15308.90	9.13	14016	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3606	14.53	1.47	12	0.45	1048.00	10343.00	22300	20230621	-31.70	11600	20221013	31.29	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	11600	31.29	20221013	4.67	Y	060720	500	118 억	2161867	N	N	24925	N	N
48	20230920	100505	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15300	220	2	1.46	1227714950	80119	75.72	15090	15460	15090	19600	10560	15080	15323.64	9.13	11767	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3623	14.60	1.48	12	0.34	1048.00	10343.00	22300	20230621	-31.39	11600	20221013	31.90	22300	-31.39	20230621	13000	17.69	20230103	22300	-31.39	20230621	11600	31.90	20221013	4.67	Y	060720	500	118 억	2161867	N	N	24925	N	N
49	20230920	090511	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15390	310	2	2.06	306837270	20046	18.94	15090	15450	15090	19600	10560	15080	15306.66	9.13	7085	15313	15196	15103	14986	14893	15150	14940	118	4520	500	10850	10	1	23677442	3644	14.69	1.49	12	0.08	1048.00	10343.00	22300	20230621	-30.99	11600	20221013	32.67	22300	-30.99	20230621	13000	18.38	20230103	22300	-30.99	20230621	11600	32.67	20221013	4.67	Y	060720	500	118 억	2161867	N	N	24925	N	N
50	20230919	160509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15080	100	2	0.67	1585922080	105131	107.61	15100	15220	15010	19470	10490	14980	15085.24	9.15	-11016	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3571	14.39	1.46	12	0.44	1048.00	10343.00	22300	20230621	-32.38	11600	20221013	30.00	22300	-32.38	20230621	13000	16.00	20230103	22300	-32.38	20230621	11600	30.00	20221013	4.63	Y	060720	500	118 억	2166331	N	N	24925	N	N
51	20230919	150509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15170	190	2	1.27	1371634970	90971	93.12	15100	15220	15010	19470	10490	14980	15077.72	9.15	-6921	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3592	14.48	1.47	12	0.38	1048.00	10343.00	22300	20230621	-31.97	11600	20221013	30.78	22300	-31.97	20230621	13000	16.69	20230103	22300	-31.97	20230621	11600	30.78	20221013	4.63	Y	060720	500	118 억	2166331	N	N	11738	N	N
52	20230919	140505	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15090	110	2	0.73	979487140	65010	66.55	15100	15220	15010	19470	10490	14980	15066.71	9.15	-6736	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3573	14.40	1.46	12	0.27	1048.00	10343.00	22300	20230621	-32.33	11600	20221013	30.09	22300	-32.33	20230621	13000	16.08	20230103	22300	-32.33	20230621	11600	30.09	20221013	4.63	Y	060720	500	118 억	2166331	N	N	11738	N	N
53	20230919	130459	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15060	80	2	0.53	718019490	47655	48.78	15100	15220	15010	19470	10490	14980	15067.03	9.15	-9110	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3566	14.37	1.46	12	0.20	1048.00	10343.00	22300	20230621	-32.47	11600	20221013	29.83	22300	-32.47	20230621	13000	15.85	20230103	22300	-32.47	20230621	11600	29.83	20221013	4.63	Y	060720	500	118 억	2166331	N	N	11738	N	N
54	20230919	120514	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15050	70	2	0.47	606689830	40259	41.21	15100	15220	15010	19470	10490	14980	15069.67	9.15	-9567	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3563	14.36	1.46	12	0.17	1048.00	10343.00	22300	20230621	-32.51	11600	20221013	29.74	22300	-32.51	20230621	13000	15.77	20230103	22300	-32.51	20230621	11600	29.74	20221013	4.63	Y	060720	500	118 억	2166331	N	N	11738	N	N
55	20230919	110512	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15040	60	2	0.40	448155290	29722	30.42	15100	15220	15010	19470	10490	14980	15078.23	9.15	-9076	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3561	14.35	1.45	12	0.13	1048.00	10343.00	22300	20230621	-32.56	11600	20221013	29.66	22300	-32.56	20230621	13000	15.69	20230103	22300	-32.56	20230621	11600	29.66	20221013	4.63	Y	060720	500	118 억	2166331	N	N	11738	N	N
56	20230919	100510	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15030	50	2	0.33	240315830	15906	16.28	15100	15220	15010	19470	10490	14980	15108.50	9.15	-5611	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3559	14.34	1.45	12	0.07	1048.00	10343.00	22300	20230621	-32.60	11600	20221013	29.57	22300	-32.60	20230621	13000	15.62	20230103	22300	-32.60	20230621	11600	29.57	20221013	4.63	Y	060720	500	118 억	2166331	N	N	11738	N	N
57	20230919	090508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15150	170	2	1.13	40356850	2669	2.73	15100	15170	15010	19470	10490	14980	15120.59	9.15	-211	15260	15120	15030	14890	14800	15075	14845	118	4490	500	10780	10	1	23677442	3587	14.46	1.46	12	0.01	1048.00	10343.00	22300	20230621	-32.06	11600	20221013	30.60	22300	-32.06	20230621	13000	16.54	20230103	22300	-32.06	20230621	11600	30.60	20221013	4.63	Y	060720	500	118 억	2166331	N	N	11738	N	N
58	20230918	160510	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14980	-100	5	-0.66	1472124200	97638	78.70	15030	15170	14940	19600	10560	15080	15077.67	9.28	-27238	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3547	14.29	1.45	12	0.41	1048.00	10343.00	22300	20230621	-32.83	11600	20221013	29.14	22300	-32.83	20230621	13000	15.23	20230103	22300	-32.83	20230621	11600	29.14	20221013	4.77	Y	060720	500	118 억	2198194	N	N	11738	N	N
59	20230918	150506	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15060	-20	5	-0.13	1206178620	79913	64.41	15030	15170	14940	19600	10560	15080	15093.66	9.28	-24403	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3566	14.37	1.46	12	0.34	1048.00	10343.00	22300	20230621	-32.47	11600	20221013	29.83	22300	-32.47	20230621	13000	15.85	20230103	22300	-32.47	20230621	11600	29.83	20221013	4.77	Y	060720	500	118 억	2198194	N	N	16928	N	N
60	20230918	140520	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15110	30	2	0.20	1054820740	69879	56.32	15030	15170	14940	19600	10560	15080	15094.98	9.28	-21869	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3578	14.42	1.46	12	0.30	1048.00	10343.00	22300	20230621	-32.24	11600	20221013	30.26	22300	-32.24	20230621	13000	16.23	20230103	22300	-32.24	20230621	11600	30.26	20221013	4.77	Y	060720	500	118 억	2198194	N	N	16928	N	N
61	20230918	130509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15140	60	2	0.40	818744750	54288	43.76	15030	15150	14940	19600	10560	15080	15081.51	9.28	-15439	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3585	14.45	1.46	12	0.23	1048.00	10343.00	22300	20230621	-32.11	11600	20221013	30.52	22300	-32.11	20230621	13000	16.46	20230103	22300	-32.11	20230621	11600	30.52	20221013	4.77	Y	060720	500	118 억	2198194	N	N	16928	N	N
62	20230918	120509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15050	-30	5	-0.20	633900430	42057	33.90	15030	15150	14940	19600	10560	15080	15072.40	9.28	-9622	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3563	14.36	1.46	12	0.18	1048.00	10343.00	22300	20230621	-32.51	11600	20221013	29.74	22300	-32.51	20230621	13000	15.77	20230103	22300	-32.51	20230621	11600	29.74	20221013	4.77	Y	060720	500	118 억	2198194	N	N	16928	N	N
63	20230918	110508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15140	60	2	0.40	446701380	29651	23.90	15030	15150	14940	19600	10560	15080	15065.26	9.28	-4035	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3585	14.45	1.46	12	0.13	1048.00	10343.00	22300	20230621	-32.11	11600	20221013	30.52	22300	-32.11	20230621	13000	16.46	20230103	22300	-32.11	20230621	11600	30.52	20221013	4.77	Y	060720	500	118 억	2198194	N	N	16928	N	N
64	20230918	100503	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15070	-10	5	-0.07	257369260	17090	13.77	15030	15150	14940	19600	10560	15080	15059.54	9.28	-4135	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3568	14.38	1.46	12	0.07	1048.00	10343.00	22300	20230621	-32.42	11600	20221013	29.91	22300	-32.42	20230621	13000	15.92	20230103	22300	-32.42	20230621	11600	29.91	20221013	4.77	Y	060720	500	118 억	2198194	N	N	16928	N	N
65	20230918	090500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14990	-90	5	-0.60	49670040	3312	2.67	15030	15030	14940	19600	10560	15080	14994.89	9.28	-1427	15413	15246	15163	14996	14913	15205	14955	118	4520	500	10850	10	1	23677442	3549	14.30	1.45	12	0.01	1048.00	10343.00	22300	20230621	-32.78	11600	20221013	29.22	22300	-32.78	20230621	13000	15.31	20230103	22300	-32.78	20230621	11600	29.22	20221013	4.77	Y	060720	500	118 억	2198194	N	N	16928	N	N
66	20230915	160506	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15080	-200	5	-1.31	1878888390	123822	56.47	15280	15330	15080	19860	10700	15280	15175.05	9.48	-45929	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3571	14.39	1.46	12	0.52	1048.00	10343.00	22300	20230621	-32.38	11600	20221013	30.00	22300	-32.38	20230621	13000	16.00	20230103	22300	-32.38	20230621	11600	30.00	20221013	4.81	Y	060720	500	118 억	2243606	N	N	16928	N	N
67	20230915	150508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15100	-180	5	-1.18	1598590000	105241	47.99	15280	15330	15080	19860	10700	15280	15189.80	9.48	-38427	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3575	14.41	1.46	12	0.44	1048.00	10343.00	22300	20230621	-32.29	11600	20221013	30.17	22300	-32.29	20230621	13000	16.15	20230103	22300	-32.29	20230621	11600	30.17	20221013	4.81	Y	060720	500	118 억	2243606	N	N	20339	N	N
68	20230915	140504	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15120	-160	5	-1.05	1236023270	81244	37.05	15280	15330	15120	19860	10700	15280	15213.72	9.48	-34467	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3580	14.43	1.46	12	0.34	1048.00	10343.00	22300	20230621	-32.20	11600	20221013	30.34	22300	-32.20	20230621	13000	16.31	20230103	22300	-32.20	20230621	11600	30.34	20221013	4.81	Y	060720	500	118 억	2243606	N	N	20339	N	N
69	20230915	130501	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15230	-50	5	-0.33	884982070	58123	26.51	15280	15330	15160	19860	10700	15280	15226.02	9.48	-22929	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3606	14.53	1.47	12	0.25	1048.00	10343.00	22300	20230621	-31.70	11600	20221013	31.29	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	11600	31.29	20221013	4.81	Y	060720	500	118 억	2243606	N	N	20339	N	N
70	20230915	120508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15220	-60	5	-0.39	766959660	50370	22.97	15280	15330	15160	19860	10700	15280	15226.52	9.48	-21262	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3604	14.52	1.47	12	0.21	1048.00	10343.00	22300	20230621	-31.75	11600	20221013	31.21	22300	-31.75	20230621	13000	17.08	20230103	22300	-31.75	20230621	11600	31.21	20221013	4.81	Y	060720	500	118 억	2243606	N	N	20339	N	N
71	20230915	110510	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15210	-70	5	-0.46	665542290	43708	19.93	15280	15330	15160	19860	10700	15280	15227.01	9.48	-19126	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3601	14.51	1.47	12	0.18	1048.00	10343.00	22300	20230621	-31.79	11600	20221013	31.12	22300	-31.79	20230621	13000	17.00	20230103	22300	-31.79	20230621	11600	31.12	20221013	4.81	Y	060720	500	118 억	2243606	N	N	20339	N	N
72	20230915	100509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15230	-50	5	-0.33	464639150	30522	13.92	15280	15330	15160	19860	10700	15280	15223.09	9.48	-14191	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3606	14.53	1.47	12	0.13	1048.00	10343.00	22300	20230621	-31.70	11600	20221013	31.29	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	11600	31.29	20221013	4.81	Y	060720	500	118 억	2243606	N	N	20339	N	N
73	20230915	090500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15230	-50	5	-0.33	69616740	4568	2.08	15280	15330	15220	19860	10700	15280	15240.09	9.48	-2216	15673	15476	15183	14986	14693	15575	15085	118	4580	500	11000	10	1	23677442	3606	14.53	1.47	12	0.02	1048.00	10343.00	22300	20230621	-31.70	11600	20221013	31.29	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	11600	31.29	20221013	4.81	Y	060720	500	118 억	2243606	N	N	20339	N	N
74	20230914	160504	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15280	490	2	3.31	3332442950	218650	135.85	14890	15380	14890	19220	10360	14790	15240.95	9.36	16958	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3618	14.58	1.48	12	0.92	1048.00	10343.00	22300	20230621	-31.48	11600	20221013	31.72	22300	-31.48	20230621	13000	17.54	20230103	22300	-31.48	20230621	11600	31.72	20221013	4.80	Y	060720	500	118 억	2216257	N	N	20339	N	N
75	20230914	150456	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15280	490	2	3.31	2986987730	196042	121.80	14890	15380	14890	19220	10360	14790	15236.47	9.36	25058	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3618	14.58	1.48	12	0.83	1048.00	10343.00	22300	20230621	-31.48	11600	20221013	31.72	22300	-31.48	20230621	13000	17.54	20230103	22300	-31.48	20230621	11600	31.72	20221013	4.80	Y	060720	500	118 억	2216257	N	N	22446	N	N
76	20230914	140458	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15250	460	2	3.11	2399030590	157660	97.95	14890	15380	14890	19220	10360	14790	15216.48	9.36	35431	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3611	14.55	1.47	12	0.67	1048.00	10343.00	22300	20230621	-31.61	11600	20221013	31.47	22300	-31.61	20230621	13000	17.31	20230103	22300	-31.61	20230621	11600	31.47	20221013	4.80	Y	060720	500	118 억	2216257	N	N	22446	N	N
77	20230914	130452	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15220	430	2	2.91	2157883240	141838	88.12	14890	15380	14890	19220	10360	14790	15213.72	9.36	41769	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3604	14.52	1.47	12	0.60	1048.00	10343.00	22300	20230621	-31.75	11600	20221013	31.21	22300	-31.75	20230621	13000	17.08	20230103	22300	-31.75	20230621	11600	31.21	20221013	4.80	Y	060720	500	118 억	2216257	N	N	22446	N	N
78	20230914	120502	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15290	500	2	3.38	2018512710	132699	82.45	14890	15380	14890	19220	10360	14790	15211.21	9.36	45237	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3620	14.59	1.48	12	0.56	1048.00	10343.00	22300	20230621	-31.43	11600	20221013	31.81	22300	-31.43	20230621	13000	17.62	20230103	22300	-31.43	20230621	11600	31.81	20221013	4.80	Y	060720	500	118 억	2216257	N	N	22446	N	N
79	20230914	110458	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15260	470	2	3.18	1706799880	112320	69.78	14890	15380	14890	19220	10360	14790	15195.87	9.36	33849	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3613	14.56	1.48	12	0.47	1048.00	10343.00	22300	20230621	-31.57	11600	20221013	31.55	22300	-31.57	20230621	13000	17.38	20230103	22300	-31.57	20230621	11600	31.55	20221013	4.80	Y	060720	500	118 억	2216257	N	N	22446	N	N
80	20230914	100453	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15290	500	2	3.38	1511843920	99529	61.84	14890	15380	14890	19220	10360	14790	15189.98	9.36	32114	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3620	14.59	1.48	12	0.42	1048.00	10343.00	22300	20230621	-31.43	11600	20221013	31.81	22300	-31.43	20230621	13000	17.62	20230103	22300	-31.43	20230621	11600	31.81	20221013	4.80	Y	060720	500	118 억	2216257	N	N	22446	N	N
81	20230914	090500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15030	240	2	1.62	168110920	11202	6.96	14890	15090	14890	19220	10360	14790	15007.22	9.36	4952	15216	15002	14856	14642	14496	14930	14570	118	4430	500	10640	10	1	23677442	3559	14.34	1.45	12	0.05	1048.00	10343.00	22300	20230621	-32.60	11600	20221013	29.57	22300	-32.60	20230621	13000	15.62	20230103	22300	-32.60	20230621	11600	29.57	20221013	4.80	Y	060720	500	118 억	2216257	N	N	22446	N	N
82	20230913	160504	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14790	-120	5	-0.80	2382452130	160543	113.72	14910	15070	14710	19380	10440	14910	14840.07	9.63	-49827	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3502	14.11	1.43	12	0.68	1048.00	10343.00	22300	20230621	-33.68	11600	20221013	27.50	22300	-33.68	20230621	13000	13.77	20230103	22300	-33.68	20230621	11600	27.50	20221013	4.78	Y	060720	500	118 억	2280266	N	N	22446	N	N
83	20230913	150459	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14780	-130	5	-0.87	2204601570	148529	105.21	14910	15070	14710	19380	10440	14910	14842.88	9.63	-48881	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3500	14.10	1.43	12	0.63	1048.00	10343.00	22300	20230621	-33.72	11600	20221013	27.41	22300	-33.72	20230621	13000	13.69	20230103	22300	-33.72	20230621	11600	27.41	20221013	4.78	Y	060720	500	118 억	2280266	N	N	8608	N	N
84	20230913	140501	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14750	-160	5	-1.07	1826062740	122856	87.03	14910	15070	14730	19380	10440	14910	14863.42	9.63	-43764	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3492	14.07	1.43	12	0.52	1048.00	10343.00	22300	20230621	-33.86	11600	20221013	27.16	22300	-33.86	20230621	13000	13.46	20230103	22300	-33.86	20230621	11600	27.16	20221013	4.78	Y	060720	500	118 억	2280266	N	N	8608	N	N
85	20230913	130450	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14770	-140	5	-0.94	1628620830	109474	77.55	14910	15070	14740	19380	10440	14910	14876.77	9.63	-37203	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3497	14.09	1.43	12	0.46	1048.00	10343.00	22300	20230621	-33.77	11600	20221013	27.33	22300	-33.77	20230621	13000	13.62	20230103	22300	-33.77	20230621	11600	27.33	20221013	4.78	Y	060720	500	118 억	2280266	N	N	8608	N	N
86	20230913	120501	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14810	-100	5	-0.67	1503080470	100985	71.53	14910	15070	14740	19380	10440	14910	14884.18	9.63	-32621	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3507	14.13	1.43	12	0.43	1048.00	10343.00	22300	20230621	-33.59	11600	20221013	27.67	22300	-33.59	20230621	13000	13.92	20230103	22300	-33.59	20230621	11600	27.67	20221013	4.78	Y	060720	500	118 억	2280266	N	N	8608	N	N
87	20230913	110500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14820	-90	5	-0.60	1360589000	91353	64.71	14910	15070	14740	19380	10440	14910	14893.74	9.63	-28680	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3509	14.14	1.43	12	0.39	1048.00	10343.00	22300	20230621	-33.54	11600	20221013	27.76	22300	-33.54	20230621	13000	14.00	20230103	22300	-33.54	20230621	11600	27.76	20221013	4.78	Y	060720	500	118 억	2280266	N	N	8608	N	N
88	20230913	100453	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14960	50	2	0.34	679973310	45543	32.26	14910	15070	14850	19380	10440	14910	14930.38	9.63	-8677	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3542	14.27	1.45	12	0.19	1048.00	10343.00	22300	20230621	-32.91	11600	20221013	28.97	22300	-32.91	20230621	13000	15.08	20230103	22300	-32.91	20230621	11600	28.97	20221013	4.78	Y	060720	500	118 억	2280266	N	N	8608	N	N
89	20230913	090450	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14950	40	2	0.27	94335220	6321	4.48	14910	14970	14860	19380	10440	14910	14924.22	9.63	-3145	15390	15150	15030	14790	14670	15090	14730	118	4470	500	10730	10	1	23677442	3540	14.27	1.45	12	0.03	1048.00	10343.00	22300	20230621	-32.96	11600	20221013	28.88	22300	-32.96	20230621	13000	15.00	20230103	22300	-32.96	20230621	11600	28.88	20221013	4.78	Y	060720	500	118 억	2280266	N	N	8608	N	N
90	20230912	160447	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14910	-90	5	-0.60	2116190830	140286	83.89	15000	15270	14910	19500	10500	15000	15085.94	9.65	-5329	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3530	14.23	1.44	12	0.59	1048.00	10343.00	22300	20230621	-33.14	11600	20221013	28.53	22300	-33.14	20230621	13000	14.69	20230103	22300	-33.14	20230621	11600	28.53	20221013	4.65	Y	060720	500	118 억	2284563	N	N	8608	N	N
91	20230912	150455	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14980	-20	5	-0.13	1887981590	125013	74.76	15000	15270	14940	19500	10500	15000	15102.28	9.65	-7071	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3547	14.29	1.45	12	0.53	1048.00	10343.00	22300	20230621	-32.83	11600	20221013	29.14	22300	-32.83	20230621	13000	15.23	20230103	22300	-32.83	20230621	11600	29.14	20221013	4.65	Y	060720	500	118 억	2284563	N	N	10423	N	N
92	20230912	140455	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14950	-50	5	-0.33	1717113370	113627	67.95	15000	15270	14950	19500	10500	15000	15111.84	9.65	-4132	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3540	14.27	1.45	12	0.48	1048.00	10343.00	22300	20230621	-32.96	11600	20221013	28.88	22300	-32.96	20230621	13000	15.00	20230103	22300	-32.96	20230621	11600	28.88	20221013	4.65	Y	060720	500	118 억	2284563	N	N	10423	N	N
93	20230912	130450	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15090	90	2	0.60	1424950780	94189	56.32	15000	15270	15000	19500	10500	15000	15128.63	9.65	8430	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3573	14.40	1.46	12	0.40	1048.00	10343.00	22300	20230621	-32.33	11600	20221013	30.09	22300	-32.33	20230621	13000	16.08	20230103	22300	-32.33	20230621	11600	30.09	20221013	4.65	Y	060720	500	118 억	2284563	N	N	10423	N	N
94	20230912	120445	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15070	70	2	0.47	1326461090	87658	52.42	15000	15270	15000	19500	10500	15000	15132.23	9.65	11173	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3568	14.38	1.46	12	0.37	1048.00	10343.00	22300	20230621	-32.42	11600	20221013	29.91	22300	-32.42	20230621	13000	15.92	20230103	22300	-32.42	20230621	11600	29.91	20221013	4.65	Y	060720	500	118 억	2284563	N	N	10423	N	N
95	20230912	110451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15070	70	2	0.47	1188190490	78468	46.92	15000	15270	15000	19500	10500	15000	15142.36	9.65	11301	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3568	14.38	1.46	12	0.33	1048.00	10343.00	22300	20230621	-32.42	11600	20221013	29.91	22300	-32.42	20230621	13000	15.92	20230103	22300	-32.42	20230621	11600	29.91	20221013	4.65	Y	060720	500	118 억	2284563	N	N	10423	N	N
96	20230912	100449	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15110	110	2	0.73	923936270	60995	36.47	15000	15270	15000	19500	10500	15000	15147.74	9.65	17815	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3578	14.42	1.46	12	0.26	1048.00	10343.00	22300	20230621	-32.24	11600	20221013	30.26	22300	-32.24	20230621	13000	16.23	20230103	22300	-32.24	20230621	11600	30.26	20221013	4.65	Y	060720	500	118 억	2284563	N	N	10423	N	N
97	20230912	090457	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15060	60	2	0.40	122397340	8142	4.87	15000	15180	15000	19500	10500	15000	15032.83	9.65	2152	15280	15140	14990	14850	14700	15210	14920	118	4500	500	10800	10	1	23677442	3566	14.37	1.46	12	0.03	1048.00	10343.00	22300	20230621	-32.47	11600	20221013	29.83	22300	-32.47	20230621	13000	15.85	20230103	22300	-32.47	20230621	11600	29.83	20221013	4.65	Y	060720	500	118 억	2284563	N	N	10423	N	N
98	20230911	160445	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15000	100	2	0.67	2495436150	166828	82.84	14930	15130	14840	19370	10430	14900	14958.11	9.51	-5230	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3552	14.31	1.45	12	0.70	1048.00	10343.00	22300	20230621	-32.74	11600	20221013	29.31	22300	-32.74	20230621	13000	15.38	20230103	22300	-32.74	20230621	11600	29.31	20221013	4.67	Y	060720	500	118 억	2252380	N	N	10423	N	N
99	20230911	150453	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14960	60	2	0.40	2230726370	149112	74.04	14930	15130	14840	19370	10430	14900	14960.07	9.51	4990	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3542	14.27	1.45	12	0.63	1048.00	10343.00	22300	20230621	-32.91	11600	20221013	28.97	22300	-32.91	20230621	13000	15.08	20230103	22300	-32.91	20230621	11600	28.97	20221013	4.67	Y	060720	500	118 억	2252380	N	N	63381	N	N
100	20230911	140459	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14960	60	2	0.40	1650841680	110598	54.92	14930	15130	14840	19370	10430	14900	14926.51	9.51	10556	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3542	14.27	1.45	12	0.47	1048.00	10343.00	22300	20230621	-32.91	11600	20221013	28.97	22300	-32.91	20230621	13000	15.08	20230103	22300	-32.91	20230621	11600	28.97	20221013	4.67	Y	060720	500	118 억	2252380	N	N	63381	N	N
101	20230911	130441	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14900	0	3	0.00	1358747470	91129	45.25	14930	15130	14840	19370	10430	14900	14910.16	9.51	1321	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3528	14.22	1.44	12	0.38	1048.00	10343.00	22300	20230621	-33.18	11600	20221013	28.45	22300	-33.18	20230621	13000	14.62	20230103	22300	-33.18	20230621	11600	28.45	20221013	4.67	Y	060720	500	118 억	2252380	N	N	63381	N	N
102	20230911	120449	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14920	20	2	0.13	1192673590	79988	39.72	14930	15130	14840	19370	10430	14900	14910.66	9.51	-2841	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3533	14.24	1.44	12	0.34	1048.00	10343.00	22300	20230621	-33.09	11600	20221013	28.62	22300	-33.09	20230621	13000	14.77	20230103	22300	-33.09	20230621	11600	28.62	20221013	4.67	Y	060720	500	118 억	2252380	N	N	63381	N	N
103	20230911	110439	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14900	0	3	0.00	972003630	65183	32.37	14930	15130	14840	19370	10430	14900	14911.92	9.51	-7074	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3528	14.22	1.44	12	0.28	1048.00	10343.00	22300	20230621	-33.18	11600	20221013	28.45	22300	-33.18	20230621	13000	14.62	20230103	22300	-33.18	20230621	11600	28.45	20221013	4.67	Y	060720	500	118 억	2252380	N	N	63381	N	N
104	20230911	100442	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14850	-50	5	-0.34	762164710	51064	25.36	14930	15130	14840	19370	10430	14900	14925.68	9.51	-7732	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3516	14.17	1.44	12	0.22	1048.00	10343.00	22300	20230621	-33.41	11600	20221013	28.02	22300	-33.41	20230621	13000	14.23	20230103	22300	-33.41	20230621	11600	28.02	20221013	4.67	Y	060720	500	118 억	2252380	N	N	63381	N	N
105	20230911	090440	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14920	20	2	0.13	274241270	18329	9.10	14930	15130	14920	19370	10430	14900	14962.17	9.51	5979	15406	15152	14976	14722	14546	15065	14635	118	4470	500	10720	10	1	23677442	3533	14.24	1.44	12	0.08	1048.00	10343.00	22300	20230621	-33.09	11600	20221013	28.62	22300	-33.09	20230621	13000	14.77	20230103	22300	-33.09	20230621	11600	28.62	20221013	4.67	Y	060720	500	118 억	2252380	N	N	63381	N	N
106	20230908	160448	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14900	-160	5	-1.06	2991192760	200525	127.87	15160	15230	14800	19570	10550	15060	14916.89	9.72	-33745	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3528	14.22	1.44	12	0.85	1048.00	10343.00	22300	20230621	-33.18	11600	20221013	28.45	22300	-33.18	20230621	13000	14.62	20230103	22300	-33.18	20230621	11600	28.45	20221013	4.79	Y	060720	500	118 억	2300934	N	N	63381	N	N
107	20230908	150449	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14920	-140	5	-0.93	2784325490	186651	119.02	15160	15230	14800	19570	10550	15060	14917.28	9.72	-36450	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3533	14.24	1.44	12	0.79	1048.00	10343.00	22300	20230621	-33.09	11600	20221013	28.62	22300	-33.09	20230621	13000	14.77	20230103	22300	-33.09	20230621	11600	28.62	20221013	4.79	Y	060720	500	118 억	2300934	N	N	31441	N	N
108	20230908	140448	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14860	-200	5	-1.33	2405557420	161171	102.77	15160	15230	14800	19570	10550	15060	14925.50	9.72	-43434	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3518	14.18	1.44	12	0.68	1048.00	10343.00	22300	20230621	-33.36	11600	20221013	28.10	22300	-33.36	20230621	13000	14.31	20230103	22300	-33.36	20230621	11600	28.10	20221013	4.79	Y	060720	500	118 억	2300934	N	N	31441	N	N
109	20230908	130450	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14830	-230	5	-1.53	2182027190	146116	93.17	15160	15230	14800	19570	10550	15060	14933.53	9.72	-43956	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3511	14.15	1.43	12	0.62	1048.00	10343.00	22300	20230621	-33.50	11600	20221013	27.84	22300	-33.50	20230621	13000	14.08	20230103	22300	-33.50	20230621	11600	27.84	20221013	4.79	Y	060720	500	118 억	2300934	N	N	31441	N	N
110	20230908	120457	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14860	-200	5	-1.33	1721537380	115043	73.36	15160	15230	14830	19570	10550	15060	14964.29	9.72	-45213	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3518	14.18	1.44	12	0.49	1048.00	10343.00	22300	20230621	-33.36	11600	20221013	28.10	22300	-33.36	20230621	13000	14.31	20230103	22300	-33.36	20230621	11600	28.10	20221013	4.79	Y	060720	500	118 억	2300934	N	N	31441	N	N
111	20230908	110452	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14880	-180	5	-1.20	1328141260	88564	56.47	15160	15230	14860	19570	10550	15060	14996.40	9.72	-39427	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3523	14.20	1.44	12	0.37	1048.00	10343.00	22300	20230621	-33.27	11600	20221013	28.28	22300	-33.27	20230621	13000	14.46	20230103	22300	-33.27	20230621	11600	28.28	20221013	4.79	Y	060720	500	118 억	2300934	N	N	31441	N	N
112	20230908	100448	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14920	-140	5	-0.93	876315460	58211	37.12	15160	15230	14880	19570	10550	15060	15054.12	9.72	-31107	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3533	14.24	1.44	12	0.25	1048.00	10343.00	22300	20230621	-33.09	11600	20221013	28.62	22300	-33.09	20230621	13000	14.77	20230103	22300	-33.09	20230621	11600	28.62	20221013	4.79	Y	060720	500	118 억	2300934	N	N	31441	N	N
113	20230908	090455	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15180	120	2	0.80	130142250	8570	5.46	15160	15230	15150	19570	10550	15060	15185.79	9.72	-4349	15480	15270	15110	14900	14740	15190	14820	118	4510	500	10840	10	1	23677442	3594	14.48	1.47	12	0.04	1048.00	10343.00	22300	20230621	-31.93	11600	20221013	30.86	22300	-31.93	20230621	13000	16.77	20230103	22300	-31.93	20230621	11600	30.86	20221013	4.79	Y	060720	500	118 억	2300934	N	N	31441	N	N
114	20230907	160445	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15060	-90	5	-0.59	2306289530	152764	78.28	15130	15320	14950	19690	10610	15150	15097.37	9.60	-5040	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3566	14.37	1.46	12	0.65	1048.00	10343.00	22300	20230621	-32.47	11600	20221013	29.83	22300	-32.47	20230621	13000	15.85	20230103	22300	-32.47	20230621	11600	29.83	20221013	4.81	Y	060720	500	118 억	2272407	N	N	31441	N	N
115	20230907	150448	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15050	-100	5	-0.66	2135984190	141448	72.49	15130	15320	14950	19690	10610	15150	15100.84	9.60	-5754	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3563	14.36	1.46	12	0.60	1048.00	10343.00	22300	20230621	-32.51	11600	20221013	29.74	22300	-32.51	20230621	13000	15.77	20230103	22300	-32.51	20230621	11600	29.74	20221013	4.81	Y	060720	500	118 억	2272407	N	N	21414	N	N
116	20230907	140444	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15070	-80	5	-0.53	1870721140	123782	63.43	15130	15320	14950	19690	10610	15150	15113.03	9.60	-3415	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3568	14.38	1.46	12	0.52	1048.00	10343.00	22300	20230621	-32.42	11600	20221013	29.91	22300	-32.42	20230621	13000	15.92	20230103	22300	-32.42	20230621	11600	29.91	20221013	4.81	Y	060720	500	118 억	2272407	N	N	21414	N	N
117	20230907	130445	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15160	10	2	0.07	1642491600	108645	55.68	15130	15320	14950	19690	10610	15150	15117.97	9.60	-2663	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3590	14.47	1.47	12	0.46	1048.00	10343.00	22300	20230621	-32.02	11600	20221013	30.69	22300	-32.02	20230621	13000	16.62	20230103	22300	-32.02	20230621	11600	30.69	20221013	4.81	Y	060720	500	118 억	2272407	N	N	21414	N	N
118	20230907	120452	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15020	-130	5	-0.86	1478678280	97796	50.12	15130	15320	14950	19690	10610	15150	15120.03	9.60	-2580	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3556	14.33	1.45	12	0.41	1048.00	10343.00	22300	20230621	-32.65	11600	20221013	29.48	22300	-32.65	20230621	13000	15.54	20230103	22300	-32.65	20230621	11600	29.48	20221013	4.81	Y	060720	500	118 억	2272407	N	N	21414	N	N
119	20230907	110451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	14990	-160	5	-1.06	1281241850	84643	43.38	15130	15320	14950	19690	10610	15150	15137.01	9.60	-5216	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3549	14.30	1.45	12	0.36	1048.00	10343.00	22300	20230621	-32.78	11600	20221013	29.22	22300	-32.78	20230621	13000	15.31	20230103	22300	-32.78	20230621	11600	29.22	20221013	4.81	Y	060720	500	118 억	2272407	N	N	21414	N	N
120	20230907	100446	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15210	60	2	0.40	584258160	38430	19.69	15130	15320	15080	19690	10610	15150	15203.18	9.60	-6696	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3601	14.51	1.47	12	0.16	1048.00	10343.00	22300	20230621	-31.79	11600	20221013	31.12	22300	-31.79	20230621	13000	17.00	20230103	22300	-31.79	20230621	11600	31.12	20221013	4.81	Y	060720	500	118 억	2272407	N	N	21414	N	N
121	20230907	090452	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15160	10	2	0.07	149352300	9878	5.06	15130	15200	15080	19690	10610	15150	15119.68	9.60	-3627	15570	15360	15240	15030	14910	15300	14970	118	4540	500	10900	10	1	23677442	3590	14.47	1.47	12	0.04	1048.00	10343.00	22300	20230621	-32.02	11600	20221013	30.69	22300	-32.02	20230621	13000	16.62	20230103	22300	-32.02	20230621	11600	30.69	20221013	4.81	Y	060720	500	118 억	2272407	N	N	21414	N	N
122	20230906	160445	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15150	-100	5	-0.66	2976300530	194901	108.10	15310	15450	15120	19820	10680	15250	15271.27	9.51	-19144	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3587	14.46	1.46	12	0.82	1048.00	10343.00	22300	20230621	-32.06	11600	20221013	30.60	22300	-32.06	20230621	13000	16.54	20230103	22300	-32.06	20230621	11600	30.60	20221013	4.77	Y	060720	500	118 억	2251789	N	N	21414	N	N
123	20230906	150444	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15230	-20	5	-0.13	2487845360	162734	90.26	15310	15450	15120	19820	10680	15250	15287.81	9.51	-14820	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3606	14.53	1.47	12	0.69	1048.00	10343.00	22300	20230621	-31.70	11600	20221013	31.29	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	11600	31.29	20221013	4.77	Y	060720	500	118 억	2251789	N	N	13330	N	N
124	20230906	140447	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15240	-10	5	-0.07	2051437050	134086	74.37	15310	15450	15120	19820	10680	15250	15299.42	9.51	-434	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3608	14.54	1.47	12	0.57	1048.00	10343.00	22300	20230621	-31.66	11600	20221013	31.38	22300	-31.66	20230621	13000	17.23	20230103	22300	-31.66	20230621	11600	31.38	20221013	4.77	Y	060720	500	118 억	2251789	N	N	13330	N	N
125	20230906	130443	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15260	10	2	0.07	1928153140	125991	69.88	15310	15450	15120	19820	10680	15250	15303.90	9.51	21	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3613	14.56	1.48	12	0.53	1048.00	10343.00	22300	20230621	-31.57	11600	20221013	31.55	22300	-31.57	20230621	13000	17.38	20230103	22300	-31.57	20230621	11600	31.55	20221013	4.77	Y	060720	500	118 억	2251789	N	N	13330	N	N
126	20230906	120451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15300	50	2	0.33	1620816570	105838	58.70	15310	15450	15120	19820	10680	15250	15314.13	9.51	-4626	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3623	14.60	1.48	12	0.45	1048.00	10343.00	22300	20230621	-31.39	11600	20221013	31.90	22300	-31.39	20230621	13000	17.69	20230103	22300	-31.39	20230621	11600	31.90	20221013	4.77	Y	060720	500	118 억	2251789	N	N	13330	N	N
127	20230906	110448	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15350	100	2	0.66	1468896650	95925	53.20	15310	15450	15120	19820	10680	15250	15312.98	9.51	-3308	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3634	14.65	1.48	12	0.41	1048.00	10343.00	22300	20230621	-31.17	11600	20221013	32.33	22300	-31.17	20230621	13000	18.08	20230103	22300	-31.17	20230621	11600	32.33	20221013	4.77	Y	060720	500	118 억	2251789	N	N	13330	N	N
128	20230906	100436	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15350	100	2	0.66	823634680	53905	29.90	15310	15450	15120	19820	10680	15250	15279.38	9.51	4407	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3634	14.65	1.48	12	0.23	1048.00	10343.00	22300	20230621	-31.17	11600	20221013	32.33	22300	-31.17	20230621	13000	18.08	20230103	22300	-31.17	20230621	11600	32.33	20221013	4.77	Y	060720	500	118 억	2251789	N	N	13330	N	N
129	20230906	090440	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15130	-120	5	-0.79	87485620	5753	3.19	15310	15310	15120	19820	10680	15250	15206.88	9.51	-2559	15823	15536	15363	15076	14903	15450	14990	118	4570	500	10980	10	1	23677442	3582	14.44	1.46	12	0.02	1048.00	10343.00	22300	20230621	-32.15	11600	20221013	30.43	22300	-32.15	20230621	13000	16.38	20230103	22300	-32.15	20230621	11600	30.43	20221013	4.77	Y	060720	500	118 억	2251789	N	N	13330	N	N
130	20230905	160440	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15250	-80	5	-0.52	2748920760	179093	87.01	15380	15650	15190	19920	10740	15330	15349.18	9.65	-36000	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3611	14.55	1.47	12	0.76	1048.00	10343.00	22300	20230621	-31.61	11600	20221013	31.47	22300	-31.61	20230621	13000	17.31	20230103	22300	-31.61	20230621	11600	31.47	20221013	4.75	Y	060720	500	118 억	2283819	N	N	13330	N	N
131	20230905	150452	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15250	-80	5	-0.52	2547888640	165903	80.60	15380	15650	15190	19920	10740	15330	15357.70	9.65	-34199	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3611	14.55	1.47	12	0.70	1048.00	10343.00	22300	20230621	-31.61	11600	20221013	31.47	22300	-31.61	20230621	13000	17.31	20230103	22300	-31.61	20230621	11600	31.47	20221013	4.75	Y	060720	500	118 억	2283819	N	N	22247	N	N
132	20230905	140448	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15250	-80	5	-0.52	2370864480	154291	74.96	15380	15650	15190	19920	10740	15330	15366.19	9.65	-30886	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3611	14.55	1.47	12	0.65	1048.00	10343.00	22300	20230621	-31.61	11600	20221013	31.47	22300	-31.61	20230621	13000	17.31	20230103	22300	-31.61	20230621	11600	31.47	20221013	4.75	Y	060720	500	118 억	2283819	N	N	22247	N	N
133	20230905	130430	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15260	-70	5	-0.46	2019676330	131271	63.78	15380	15650	15190	19920	10740	15330	15385.55	9.65	-26180	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3613	14.56	1.48	12	0.55	1048.00	10343.00	22300	20230621	-31.57	11600	20221013	31.55	22300	-31.57	20230621	13000	17.38	20230103	22300	-31.57	20230621	11600	31.55	20221013	4.75	Y	060720	500	118 억	2283819	N	N	22247	N	N
134	20230905	120439	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15230	-100	5	-0.65	1789486790	116172	56.44	15380	15650	15190	19920	10740	15330	15403.77	9.65	-26690	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3606	14.53	1.47	12	0.49	1048.00	10343.00	22300	20230621	-31.70	11600	20221013	31.29	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	11600	31.29	20221013	4.75	Y	060720	500	118 억	2283819	N	N	22247	N	N
135	20230905	110442	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15220	-110	5	-0.72	1623583010	105314	51.16	15380	15650	15190	19920	10740	15330	15416.59	9.65	-25568	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3604	14.52	1.47	12	0.44	1048.00	10343.00	22300	20230621	-31.75	11600	20221013	31.21	22300	-31.75	20230621	13000	17.08	20230103	22300	-31.75	20230621	11600	31.21	20221013	4.75	Y	060720	500	118 억	2283819	N	N	22247	N	N
136	20230905	100437	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15320	-10	5	-0.07	1201694670	77707	37.75	15380	15650	15320	19920	10740	15330	15464.43	9.65	-13321	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3627	14.62	1.48	12	0.33	1048.00	10343.00	22300	20230621	-31.30	11600	20221013	32.07	22300	-31.30	20230621	13000	17.85	20230103	22300	-31.30	20230621	11600	32.07	20221013	4.75	Y	060720	500	118 억	2283819	N	N	22247	N	N
137	20230905	090433	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15440	110	2	0.72	97446220	6322	3.07	15380	15460	15370	19920	10740	15330	15413.83	9.65	2904	15883	15606	15453	15176	15023	15530	15100	118	4590	500	11030	10	1	23677442	3656	14.73	1.49	12	0.03	1048.00	10343.00	22300	20230621	-30.76	11600	20221013	33.10	22300	-30.76	20230621	13000	18.77	20230103	22300	-30.76	20230621	11600	33.10	20221013	4.75	Y	060720	500	118 억	2283819	N	N	22247	N	N
138	20230904	160435	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15330	-210	5	-1.35	3148356800	204375	35.52	15710	15730	15300	20200	10880	15540	15405.00	9.94	-68958	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3630	14.63	1.48	12	0.86	1048.00	10343.00	22300	20230621	-31.26	11600	20221013	32.16	22300	-31.26	20230621	13000	17.92	20230103	22300	-31.26	20230621	11600	32.16	20221013	4.71	Y	060720	500	118 억	2353336	N	N	22247	N	N
139	20230904	150428	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15320	-220	5	-1.42	2760817730	179073	31.12	15710	15730	15310	20200	10880	15540	15417.28	9.94	-64459	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3627	14.62	1.48	12	0.76	1048.00	10343.00	22300	20230621	-31.30	11600	20221013	32.07	22300	-31.30	20230621	13000	17.85	20230103	22300	-31.30	20230621	11600	32.07	20221013	4.71	Y	060720	500	118 억	2353336	N	N	49818	N	N
140	20230904	140424	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15320	-220	5	-1.42	2406026010	155938	27.10	15710	15730	15310	20200	10880	15540	15429.38	9.94	-60218	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3627	14.62	1.48	12	0.66	1048.00	10343.00	22300	20230621	-31.30	11600	20221013	32.07	22300	-31.30	20230621	13000	17.85	20230103	22300	-31.30	20230621	11600	32.07	20221013	4.71	Y	060720	500	118 억	2353336	N	N	49818	N	N
141	20230904	130432	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15340	-200	5	-1.29	2109287490	136583	23.74	15710	15730	15310	20200	10880	15540	15443.27	9.94	-58175	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3632	14.64	1.48	12	0.58	1048.00	10343.00	22300	20230621	-31.21	11600	20221013	32.24	22300	-31.21	20230621	13000	18.00	20230103	22300	-31.21	20230621	11600	32.24	20221013	4.71	Y	060720	500	118 억	2353336	N	N	49818	N	N
142	20230904	120425	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15330	-210	5	-1.35	1865362820	120704	20.98	15710	15730	15310	20200	10880	15540	15454.03	9.94	-53662	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3630	14.63	1.48	12	0.51	1048.00	10343.00	22300	20230621	-31.26	11600	20221013	32.16	22300	-31.26	20230621	13000	17.92	20230103	22300	-31.26	20230621	11600	32.16	20221013	4.71	Y	060720	500	118 억	2353336	N	N	49818	N	N
143	20230904	110418	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15340	-200	5	-1.29	1657116220	107122	18.62	15710	15730	15340	20200	10880	15540	15469.43	9.94	-46502	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3632	14.64	1.48	12	0.45	1048.00	10343.00	22300	20230621	-31.21	11600	20221013	32.24	22300	-31.21	20230621	13000	18.00	20230103	22300	-31.21	20230621	11600	32.24	20221013	4.71	Y	060720	500	118 억	2353336	N	N	49818	N	N
144	20230904	100420	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15480	-60	5	-0.39	1118507390	72174	12.54	15710	15730	15400	20200	10880	15540	15497.37	9.94	-32986	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3665	14.77	1.50	12	0.30	1048.00	10343.00	22300	20230621	-30.58	11600	20221013	33.45	22300	-30.58	20230621	13000	19.08	20230103	22300	-30.58	20230621	11600	33.45	20221013	4.71	Y	060720	500	118 억	2353336	N	N	49818	N	N
145	20230904	090429	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15600	60	2	0.39	190198000	12146	2.11	15710	15730	15550	20200	10880	15540	15659.31	9.94	-6201	16113	15826	15433	15146	14753	15970	15290	118	4660	500	11180	10	1	23677442	3694	14.89	1.51	12	0.05	1048.00	10343.00	22300	20230621	-30.04	11600	20221013	34.48	22300	-30.04	20230621	13000	20.00	20230103	22300	-30.04	20230621	11600	34.48	20221013	4.71	Y	060720	500	118 억	2353336	N	N	49818	N	N
146	20230901	160421	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15540	500	2	3.32	8881851300	572586	273.83	15110	15720	15040	19550	10530	15040	15511.76	10.34	-94073	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3679	14.83	1.50	12	2.42	1048.00	10343.00	22300	20230621	-30.31	11600	20221013	33.97	22300	-30.31	20230621	13000	19.54	20230103	22300	-30.31	20230621	11600	33.97	20221013	4.71	Y	060720	500	118 억	2447189	N	N	49818	N	N
147	20230901	150431	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15630	590	2	3.92	8245287100	531746	254.30	15110	15720	15040	19550	10530	15040	15506.06	10.34	-82772	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3701	14.91	1.51	12	2.25	1048.00	10343.00	22300	20230621	-29.91	11600	20221013	34.74	22300	-29.91	20230621	13000	20.23	20230103	22300	-29.91	20230621	11600	34.74	20221013	4.71	Y	060720	500	118 억	2447189	N	N	41048	N	N
148	20230901	140428	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15460	420	2	2.79	5704880620	369403	176.66	15110	15670	15040	19550	10530	15040	15443.51	10.34	-38680	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3661	14.75	1.49	12	1.56	1048.00	10343.00	22300	20230621	-30.67	11600	20221013	33.28	22300	-30.67	20230621	13000	18.92	20230103	22300	-30.67	20230621	11600	33.28	20221013	4.71	Y	060720	500	118 억	2447189	N	N	41048	N	N
149	20230901	130419	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15340	300	2	1.99	5025676630	325209	155.53	15110	15670	15040	19550	10530	15040	15453.68	10.34	-29376	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3632	14.64	1.48	12	1.37	1048.00	10343.00	22300	20230621	-31.21	11600	20221013	32.24	22300	-31.21	20230621	13000	18.00	20230103	22300	-31.21	20230621	11600	32.24	20221013	4.71	Y	060720	500	118 억	2447189	N	N	41048	N	N
150	20230901	120421	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15310	270	2	1.80	4476288700	289255	138.33	15110	15670	15040	19550	10530	15040	15475.23	10.34	-26423	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3625	14.61	1.48	12	1.22	1048.00	10343.00	22300	20230621	-31.35	11600	20221013	31.98	22300	-31.35	20230621	13000	17.77	20230103	22300	-31.35	20230621	11600	31.98	20221013	4.71	Y	060720	500	118 억	2447189	N	N	41048	N	N
151	20230901	110422	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15460	420	2	2.79	3532233420	227976	109.03	15110	15670	15040	19550	10530	15040	15493.88	10.34	2058	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3661	14.75	1.49	12	0.96	1048.00	10343.00	22300	20230621	-30.67	11600	20221013	33.28	22300	-30.67	20230621	13000	18.92	20230103	22300	-30.67	20230621	11600	33.28	20221013	4.71	Y	060720	500	118 억	2447189	N	N	41048	N	N
152	20230901	100419	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15620	580	2	3.86	2623917180	169364	81.00	15110	15670	15040	19550	10530	15040	15492.77	10.34	22254	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3698	14.90	1.51	12	0.72	1048.00	10343.00	22300	20230621	-29.96	11600	20221013	34.66	22300	-29.96	20230621	13000	20.15	20230103	22300	-29.96	20230621	11600	34.66	20221013	4.71	Y	060720	500	118 억	2447189	N	N	41048	N	N
153	20230901	090416	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	15260	220	2	1.46	122433760	8083	3.87	15110	15280	15040	19550	10530	15040	15147.07	10.34	2462	15326	15182	15066	14922	14806	15125	14865	118	4510	500	10820	10	1	23677442	3613	14.56	1.48	12	0.03	1048.00	10343.00	22300	20230621	-31.57	11600	20221013	31.55	22300	-31.57	20230621	13000	17.38	20230103	22300	-31.57	20230621	11600	31.55	20221013	4.71	Y	060720	500	118 억	2447189	N	N	41048	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History