KissMeData/272290/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160956	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38700	-950	5	-2.40	8355086000	217144	142.81	39800	39800	37400	51500	27800	39650	38476.63	15.18	0	-9283	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7818	9.08	1.95	12	1.07	4264.00	19870.00	47500	20230418	-18.53	25800	20220930	50.00	47500	-18.53	20230418	29900	29.43	20230117	47500	-18.53	20230418	25800	50.00	20220930	2.86	Y	272290	500	101 억	3066300	N	N	12022	N	N
3	20230630	150957	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38850	-800	5	-2.02	7778981600	202268	133.02	39800	39800	37400	51500	27800	39650	38458.79	15.18	0	-9200	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7848	9.11	1.96	12	1.00	4264.00	19870.00	47500	20230418	-18.21	25800	20220930	50.58	47500	-18.21	20230418	29900	29.93	20230117	47500	-18.21	20230418	25800	50.58	20220930	2.86	Y	272290	500	101 억	3066300	N	N	6569	N	N
4	20230630	140956	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39050	-600	5	-1.51	6806365100	177255	116.57	39800	39800	37400	51500	27800	39650	38398.72	15.18	0	-3441	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7889	9.16	1.97	12	0.88	4264.00	19870.00	47500	20230418	-17.79	25800	20220930	51.36	47500	-17.79	20230418	29900	30.60	20230117	47500	-17.79	20230418	25800	51.36	20220930	2.86	Y	272290	500	101 억	3066300	N	N	6569	N	N
5	20230630	130956	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38900	-750	5	-1.89	6385762100	166454	109.47	39800	39800	37400	51500	27800	39650	38363.52	15.18	0	-684	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7858	9.12	1.96	12	0.82	4264.00	19870.00	47500	20230418	-18.11	25800	20220930	50.78	47500	-18.11	20230418	29900	30.10	20230117	47500	-18.11	20230418	25800	50.78	20220930	2.86	Y	272290	500	101 억	3066300	N	N	6569	N	N
6	20230630	120952	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38950	-700	5	-1.77	6119380200	159610	104.97	39800	39800	37400	51500	27800	39650	38339.58	15.18	0	1399	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7869	9.13	1.96	12	0.79	4264.00	19870.00	47500	20230418	-18.00	25800	20220930	50.97	47500	-18.00	20230418	29900	30.27	20230117	47500	-18.00	20230418	25800	50.97	20220930	2.86	Y	272290	500	101 억	3066300	N	N	6569	N	N
7	20230630	110951	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39200	-450	5	-1.13	5737407550	149822	98.53	39800	39800	37400	51500	27800	39650	38294.83	15.18	0	3240	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7919	9.19	1.97	12	0.74	4264.00	19870.00	47500	20230418	-17.47	25800	20220930	51.94	47500	-17.47	20230418	29900	31.10	20230117	47500	-17.47	20230418	25800	51.94	20220930	2.86	Y	272290	500	101 억	3066300	N	N	6569	N	N
8	20230630	100956	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39000	-650	5	-1.64	4902101500	128399	84.44	39800	39800	37400	51500	27800	39650	38178.66	15.18	0	-3881	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7879	9.15	1.96	12	0.64	4264.00	19870.00	47500	20230418	-17.89	25800	20220930	51.16	47500	-17.89	20230418	29900	30.43	20230117	47500	-17.89	20230418	25800	51.16	20220930	2.86	Y	272290	500	101 억	3066300	N	N	6569	N	N
9	20230630	090956	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38800	-850	5	-2.14	399801050	10219	6.72	39800	39800	38750	51500	27800	39650	39123.30	15.18	0	-5049	40616	40132	39566	39082	38516	40375	39325	101	11850	500	30130	50	1	20201658	7838	9.10	1.95	12	0.05	4264.00	19870.00	47500	20230418	-18.32	25800	20220930	50.39	47500	-18.32	20230418	29900	29.77	20230117	47500	-18.32	20230418	25800	50.39	20220930	2.86	Y	272290	500	101 억	3066300	N	N	6569	N	N
10	20230629	160949	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39650	900	2	2.32	6002495400	151898	108.49	39050	40050	39000	50300	27150	38750	39516.17	15.13	0	9770	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	8010	9.30	2.00	12	0.75	4264.00	19870.00	47500	20230418	-16.53	25800	20220930	53.68	47500	-16.53	20230418	29900	32.61	20230117	47500	-16.53	20230418	25800	53.68	20220930	2.87	Y	272290	500	101 억	3056189	N	N	6569	N	N
11	20230629	150951	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39450	700	2	1.81	5545628100	140337	100.23	39050	40050	39000	50300	27150	38750	39516.51	15.13	0	8772	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	7970	9.25	1.99	12	0.69	4264.00	19870.00	47500	20230418	-16.95	25800	20220930	52.91	47500	-16.95	20230418	29900	31.94	20230117	47500	-16.95	20230418	25800	52.91	20220930	2.87	Y	272290	500	101 억	3056189	N	N	9872	N	N
12	20230629	140948	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39550	800	2	2.06	4625063000	116990	83.56	39050	40050	39000	50300	27150	38750	39533.83	15.13	0	10109	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	7990	9.28	1.99	12	0.58	4264.00	19870.00	47500	20230418	-16.74	25800	20220930	53.29	47500	-16.74	20230418	29900	32.27	20230117	47500	-16.74	20230418	25800	53.29	20220930	2.87	Y	272290	500	101 억	3056189	N	N	9872	N	N
13	20230629	130946	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39650	900	2	2.32	3967218300	100358	71.68	39050	40050	39000	50300	27150	38750	39530.66	15.13	0	11465	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	8010	9.30	2.00	12	0.50	4264.00	19870.00	47500	20230418	-16.53	25800	20220930	53.68	47500	-16.53	20230418	29900	32.61	20230117	47500	-16.53	20230418	25800	53.68	20220930	2.87	Y	272290	500	101 억	3056189	N	N	9872	N	N
14	20230629	120951	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39350	600	2	1.55	3626869350	91746	65.53	39050	40050	39000	50300	27150	38750	39531.63	15.13	0	11005	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	7949	9.23	1.98	12	0.45	4264.00	19870.00	47500	20230418	-17.16	25800	20220930	52.52	47500	-17.16	20230418	29900	31.61	20230117	47500	-17.16	20230418	25800	52.52	20220930	2.87	Y	272290	500	101 억	3056189	N	N	9872	N	N
15	20230629	110953	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39650	900	2	2.32	3007744950	76014	54.29	39050	40050	39000	50300	27150	38750	39568.30	15.13	0	10985	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	8010	9.30	2.00	12	0.38	4264.00	19870.00	47500	20230418	-16.53	25800	20220930	53.68	47500	-16.53	20230418	29900	32.61	20230117	47500	-16.53	20230418	25800	53.68	20220930	2.87	Y	272290	500	101 억	3056189	N	N	9872	N	N
16	20230629	100954	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39350	600	2	1.55	1981347350	50111	35.79	39050	40050	39000	50300	27150	38750	39539.17	15.13	0	8235	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	7949	9.23	1.98	12	0.25	4264.00	19870.00	47500	20230418	-17.16	25800	20220930	52.52	47500	-17.16	20230418	29900	31.61	20230117	47500	-17.16	20230418	25800	52.52	20220930	2.87	Y	272290	500	101 억	3056189	N	N	9872	N	N
17	20230629	090858	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39400	650	2	1.68	646918300	16421	11.73	39050	39700	39000	50300	27150	38750	39395.79	15.13	0	5215	40116	39432	39016	38332	37916	39225	38125	101	11575	500	29450	50	1	20201658	7959	9.24	1.98	12	0.08	4264.00	19870.00	47500	20230418	-17.05	25800	20220930	52.71	47500	-17.05	20230418	29900	31.77	20230117	47500	-17.05	20230418	25800	52.71	20220930	2.87	Y	272290	500	101 억	3056189	N	N	9872	N	N
18	20230628	160938	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38750	-650	5	-1.65	5428177750	139455	106.84	39700	39700	38600	51200	27600	39400	38924.25	15.23	0	-19570	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7828	9.09	1.95	12	0.69	4264.00	19870.00	47500	20230418	-18.42	25800	20220930	50.19	47500	-18.42	20230418	29900	29.60	20230117	47500	-18.42	20230418	25800	50.19	20220930	2.92	Y	272290	500	101 억	3077635	N	N	9872	N	N
19	20230628	150945	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38700	-700	5	-1.78	5117233900	131430	100.69	39700	39700	38650	51200	27600	39400	38935.01	15.23	0	-22556	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7818	9.08	1.95	12	0.65	4264.00	19870.00	47500	20230418	-18.53	25800	20220930	50.00	47500	-18.53	20230418	29900	29.43	20230117	47500	-18.53	20230418	25800	50.00	20220930	2.92	Y	272290	500	101 억	3077635	N	N	6174	N	N
20	20230628	140944	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38750	-650	5	-1.65	4360006850	111887	85.72	39700	39700	38700	51200	27600	39400	38967.91	15.23	0	-24904	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7828	9.09	1.95	12	0.55	4264.00	19870.00	47500	20230418	-18.42	25800	20220930	50.19	47500	-18.42	20230418	29900	29.60	20230117	47500	-18.42	20230418	25800	50.19	20220930	2.92	Y	272290	500	101 억	3077635	N	N	6174	N	N
21	20230628	130944	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38800	-600	5	-1.52	3258223750	83470	63.95	39700	39700	38750	51200	27600	39400	39034.62	15.23	0	-16621	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7838	9.10	1.95	12	0.41	4264.00	19870.00	47500	20230418	-18.32	25800	20220930	50.39	47500	-18.32	20230418	29900	29.77	20230117	47500	-18.32	20230418	25800	50.39	20220930	2.92	Y	272290	500	101 억	3077635	N	N	6174	N	N
22	20230628	120956	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39000	-400	5	-1.02	2844952450	72841	55.80	39700	39700	38750	51200	27600	39400	39056.97	15.23	0	-15725	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7879	9.15	1.96	12	0.36	4264.00	19870.00	47500	20230418	-17.89	25800	20220930	51.16	47500	-17.89	20230418	29900	30.43	20230117	47500	-17.89	20230418	25800	51.16	20220930	2.92	Y	272290	500	101 억	3077635	N	N	6174	N	N
23	20230628	110950	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	38950	-450	5	-1.14	2391893800	61196	46.88	39700	39700	38750	51200	27600	39400	39085.73	15.23	0	-16858	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7869	9.13	1.96	12	0.30	4264.00	19870.00	47500	20230418	-18.00	25800	20220930	50.97	47500	-18.00	20230418	29900	30.27	20230117	47500	-18.00	20230418	25800	50.97	20220930	2.92	Y	272290	500	101 억	3077635	N	N	6174	N	N
24	20230628	100951	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39000	-400	5	-1.02	1599121650	40892	31.33	39700	39700	38750	51200	27600	39400	39105.90	15.23	0	-15117	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7879	9.15	1.96	12	0.20	4264.00	19870.00	47500	20230418	-17.89	25800	20220930	51.16	47500	-17.89	20230418	29900	30.43	20230117	47500	-17.89	20230418	25800	51.16	20220930	2.92	Y	272290	500	101 억	3077635	N	N	6174	N	N
25	20230628	090946	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39350	-50	5	-0.13	258285850	6550	5.02	39700	39700	39300	51200	27600	39400	39433.01	15.23	0	-2380	40300	39850	39150	38700	38000	39500	38350	101	11800	500	29940	50	1	20201658	7949	9.23	1.98	12	0.03	4264.00	19870.00	47500	20230418	-17.16	25800	20220930	52.52	47500	-17.16	20230418	29900	31.61	20230117	47500	-17.16	20230418	25800	52.52	20220930	2.92	Y	272290	500	101 억	3077635	N	N	6174	N	N
26	20230627	160946	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39400	-400	5	-1.01	5070500150	129831	129.66	39450	39600	38450	51700	27900	39800	39054.52	15.07	0	26472	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7959	9.24	1.98	12	0.64	4264.00	19870.00	47500	20230418	-17.05	25800	20220930	52.71	47500	-17.05	20230418	29900	31.77	20230117	47500	-17.05	20230418	25800	52.71	20220930	2.96	Y	272290	500	101 억	3043863	N	N	6174	N	N
27	20230627	150954	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39250	-550	5	-1.38	4872032650	124790	124.62	39450	39600	38450	51700	27900	39800	39041.83	15.07	0	24213	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7929	9.20	1.98	12	0.62	4264.00	19870.00	47500	20230418	-17.37	25800	20220930	52.13	47500	-17.37	20230418	29900	31.27	20230117	47500	-17.37	20230418	25800	52.13	20220930	2.96	Y	272290	500	101 억	3043863	N	N	4647	N	N
28	20230627	141003	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39250	-550	5	-1.38	4279445600	109716	109.57	39450	39600	38450	51700	27900	39800	39004.73	15.07	0	20838	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7929	9.20	1.98	12	0.54	4264.00	19870.00	47500	20230418	-17.37	25800	20220930	52.13	47500	-17.37	20230418	29900	31.27	20230117	47500	-17.37	20230418	25800	52.13	20220930	2.96	Y	272290	500	101 억	3043863	N	N	4647	N	N
29	20230627	131000	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39300	-500	5	-1.26	3879449100	99533	99.40	39450	39600	38450	51700	27900	39800	38976.49	15.07	0	18082	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7939	9.22	1.98	12	0.49	4264.00	19870.00	47500	20230418	-17.26	25800	20220930	52.33	47500	-17.26	20230418	29900	31.44	20230117	47500	-17.26	20230418	25800	52.33	20220930	2.96	Y	272290	500	101 억	3043863	N	N	4647	N	N
30	20230627	121000	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39100	-700	5	-1.76	3552532950	91197	91.08	39450	39600	38450	51700	27900	39800	38954.47	15.07	0	13962	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7899	9.17	1.97	12	0.45	4264.00	19870.00	47500	20230418	-17.68	25800	20220930	51.55	47500	-17.68	20230418	29900	30.77	20230117	47500	-17.68	20230418	25800	51.55	20220930	2.96	Y	272290	500	101 억	3043863	N	N	4647	N	N
31	20230627	111010	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39050	-750	5	-1.88	3150119300	80905	80.80	39450	39600	38450	51700	27900	39800	38936.00	15.07	0	9017	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7889	9.16	1.97	12	0.40	4264.00	19870.00	47500	20230418	-17.79	25800	20220930	51.36	47500	-17.79	20230418	29900	30.60	20230117	47500	-17.79	20230418	25800	51.36	20220930	2.96	Y	272290	500	101 억	3043863	N	N	4647	N	N
32	20230627	100940	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39000	-800	5	-2.01	2326366700	59784	59.70	39450	39600	38450	51700	27900	39800	38912.82	15.07	0	-3630	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7879	9.15	1.96	12	0.30	4264.00	19870.00	47500	20230418	-17.89	25800	20220930	51.16	47500	-17.89	20230418	29900	30.43	20230117	47500	-17.89	20230418	25800	51.16	20220930	2.96	Y	272290	500	101 억	3043863	N	N	4647	N	N
33	20230627	090946	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39200	-600	5	-1.51	257391050	6548	6.54	39450	39600	39100	51700	27900	39800	39308.12	15.07	0	-2515	41033	40416	39733	39116	38433	40725	39425	101	11900	500	30240	50	1	20201658	7919	9.19	1.97	12	0.03	4264.00	19870.00	47500	20230418	-17.47	25800	20220930	51.94	47500	-17.47	20230418	29900	31.10	20230117	47500	-17.47	20230418	25800	51.94	20220930	2.96	Y	272290	500	101 억	3043863	N	N	4647	N	N
34	20230626	160945	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39800	100	2	0.25	3985146650	99819	59.13	39400	40350	39050	51600	27800	39700	39925.42	15.05	0	4529	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	8040	9.33	2.00	12	0.49	4264.00	19870.00	47500	20230418	-16.21	25800	20220930	54.26	47500	-16.21	20230418	29900	33.11	20230117	47500	-16.21	20230418	25800	54.26	20220930	2.99	Y	272290	500	101 억	3041281	N	N	4647	N	N
35	20230626	150951	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39650	-50	5	-0.13	3774571200	94526	56.00	39400	40350	39050	51600	27800	39700	39931.57	15.05	0	4298	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	8010	9.30	2.00	12	0.47	4264.00	19870.00	47500	20230418	-16.53	25800	20220930	53.68	47500	-16.53	20230418	29900	32.61	20230117	47500	-16.53	20230418	25800	53.68	20220930	2.99	Y	272290	500	101 억	3041281	N	N	14563	N	N
36	20230626	140949	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40000	300	2	0.76	3002841150	75099	44.49	39400	40350	39050	51600	27800	39700	39985.10	15.05	0	5719	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	8081	9.38	2.01	12	0.37	4264.00	19870.00	47500	20230418	-15.79	25800	20220930	55.04	47500	-15.79	20230418	29900	33.78	20230117	47500	-15.79	20230418	25800	55.04	20220930	2.99	Y	272290	500	101 억	3041281	N	N	14563	N	N
37	20230626	130943	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40200	500	2	1.26	2610600050	65311	38.69	39400	40350	39050	51600	27800	39700	39971.83	15.05	0	1723	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	8121	9.43	2.02	12	0.32	4264.00	19870.00	47500	20230418	-15.37	25800	20220930	55.81	47500	-15.37	20230418	29900	34.45	20230117	47500	-15.37	20230418	25800	55.81	20220930	2.99	Y	272290	500	101 억	3041281	N	N	14563	N	N
38	20230626	120945	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40150	450	2	1.13	2166912350	54273	32.15	39400	40300	39050	51600	27800	39700	39926.16	15.05	0	-3869	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	8111	9.42	2.02	12	0.27	4264.00	19870.00	47500	20230418	-15.47	25800	20220930	55.62	47500	-15.47	20230418	29900	34.28	20230117	47500	-15.47	20230418	25800	55.62	20220930	2.99	Y	272290	500	101 억	3041281	N	N	14563	N	N
39	20230626	110944	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40100	400	2	1.01	1806540750	45299	26.84	39400	40300	39050	51600	27800	39700	39880.37	15.05	0	-4354	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	8101	9.40	2.02	12	0.22	4264.00	19870.00	47500	20230418	-15.58	25800	20220930	55.43	47500	-15.58	20230418	29900	34.11	20230117	47500	-15.58	20230418	25800	55.43	20220930	2.99	Y	272290	500	101 억	3041281	N	N	14563	N	N
40	20230626	100943	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40050	350	2	0.88	1115145500	28004	16.59	39400	40300	39050	51600	27800	39700	39820.94	15.05	0	1435	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	8091	9.39	2.02	12	0.14	4264.00	19870.00	47500	20230418	-15.68	25800	20220930	55.23	47500	-15.68	20230418	29900	33.95	20230117	47500	-15.68	20230418	25800	55.23	20220930	2.99	Y	272290	500	101 억	3041281	N	N	14563	N	N
41	20230626	090947	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39350	-350	5	-0.88	255635800	6503	3.85	39400	39450	39050	51600	27800	39700	39310.44	15.05	0	-883	41633	40666	40133	39166	38633	40400	38900	101	11900	500	30170	50	1	20201658	7949	9.23	1.98	12	0.03	4264.00	19870.00	47500	20230418	-17.16	25800	20220930	52.52	47500	-17.16	20230418	29900	31.61	20230117	47500	-17.16	20230418	25800	52.52	20220930	2.99	Y	272290	500	101 억	3041281	N	N	14563	N	N
42	20230623	183602	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39700	200	2	0.51	6813100850	168801	136.48	39900	41100	39600	51300	27650	39500	40367.30	15.05	13145	26137	40733	40116	39383	38766	38033	40425	39075	101	11825	500	30020	50	1	20201658	8020	9.31	2.00	12	0.84	4264.00	19870.00	47500	20230418	-16.42	25800	20220930	53.88	47500	-16.42	20230418	29900	32.78	20230117	47500	-16.42	20230418	25800	53.88	20220930	3.05	Y	272290	500	101 억	3041281	N	N	14563	N	N
43	20230623	140757	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39750	250	2	0.63	6020218750	148875	120.37	39900	41100	39600	51300	27650	39500	40438.16	14.99	280	26013	40733	40116	39383	38766	38033	40425	39075	101	11825	500	30020	50	1	20201658	8030	9.32	2.00	12	0.74	4264.00	19870.00	47500	20230418	-16.32	25800	20220930	54.07	47500	-16.32	20230418	29900	32.94	20230117	47500	-16.32	20230418	25800	54.07	20220930	3.05	Y	272290	500	101 억	3028416	N	N	13690	N	N
44	20230622	160513	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39500	0	3	0.00	4871518900	123084	52.09	38650	40000	38650	51300	27650	39500	39578.88	15.13	0	-27840	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	7980	9.26	1.99	12	0.61	4264.00	19870.00	47500	20230418	-16.84	25800	20220930	53.10	47500	-16.84	20230418	29900	32.11	20230117	47500	-16.84	20230418	25800	53.10	20220930	3.15	Y	272290	500	101 억	3057160	N	N	13690	N	N
45	20230622	150124	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39650	150	2	0.38	4640774200	117245	49.61	38650	40000	38650	51300	27650	39500	39581.85	15.13	0	-26963	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	8010	9.30	2.00	12	0.58	4264.00	19870.00	47500	20230418	-16.53	25800	20220930	53.68	47500	-16.53	20230418	29900	32.61	20230117	47500	-16.53	20230418	25800	53.68	20220930	3.15	Y	272290	500	101 억	3057160	N	N	16202	N	N
46	20230622	140507	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39700	200	2	0.51	3763328150	95078	40.23	38650	40000	38650	51300	27650	39500	39581.48	15.13	0	-15172	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	8020	9.31	2.00	12	0.47	4264.00	19870.00	47500	20230418	-16.42	25800	20220930	53.88	47500	-16.42	20230418	29900	32.78	20230117	47500	-16.42	20230418	25800	53.88	20220930	3.15	Y	272290	500	101 억	3057160	N	N	16202	N	N
47	20230622	130822	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39700	200	2	0.51	3119868200	78907	33.39	38650	40000	38650	51300	27650	39500	39538.55	15.13	0	-7727	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	8020	9.31	2.00	12	0.39	4264.00	19870.00	47500	20230418	-16.42	25800	20220930	53.88	47500	-16.42	20230418	29900	32.78	20230117	47500	-16.42	20230418	25800	53.88	20220930	3.15	Y	272290	500	101 억	3057160	N	N	16202	N	N
48	20230622	120425	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39750	250	2	0.63	2546185350	64449	27.27	38650	40000	38650	51300	27650	39500	39506.98	15.13	0	-1468	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	8030	9.32	2.00	12	0.32	4264.00	19870.00	47500	20230418	-16.32	25800	20220930	54.07	47500	-16.32	20230418	29900	32.94	20230117	47500	-16.32	20230418	25800	54.07	20220930	3.15	Y	272290	500	101 억	3057160	N	N	16202	N	N
49	20230622	110224	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39550	50	2	0.13	1900996750	48148	20.37	38650	40000	38650	51300	27650	39500	39482.36	15.13	0	1329	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	7990	9.28	1.99	12	0.24	4264.00	19870.00	47500	20230418	-16.74	25800	20220930	53.29	47500	-16.74	20230418	29900	32.27	20230117	47500	-16.74	20230418	25800	53.29	20220930	3.15	Y	272290	500	101 억	3057160	N	N	16202	N	N
50	20230622	100100	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39400	-100	5	-0.25	1330206700	33655	14.24	38650	40000	38650	51300	27650	39500	39524.79	15.13	0	4208	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	7959	9.24	1.98	12	0.17	4264.00	19870.00	47500	20230418	-17.05	25800	20220930	52.71	47500	-17.05	20230418	29900	31.77	20230117	47500	-17.05	20230418	25800	52.71	20220930	3.15	Y	272290	500	101 억	3057160	N	N	16202	N	N
51	20230622	090903	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39900	400	2	1.01	617931350	15705	6.65	38650	39900	38650	51300	27650	39500	39346.15	15.13	0	6389	41933	40716	40083	38866	38233	40400	38550	101	11825	500	30020	50	1	20201658	8060	9.36	2.01	12	0.08	4264.00	19870.00	47500	20230418	-16.00	25800	20220930	54.65	47500	-16.00	20230418	29900	33.44	20230117	47500	-16.00	20230418	25800	54.65	20220930	3.15	Y	272290	500	101 억	3057160	N	N	16202	N	N
52	20230621	160911	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39500	-1200	5	-2.95	9457934950	235660	121.26	40650	41300	39450	52900	28500	40700	40135.20	15.20	350	-19309	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	7980	9.26	1.99	12	1.17	4264.00	19870.00	47500	20230418	-16.84	25800	20220930	53.10	47500	-16.84	20230418	29900	32.11	20230117	47500	-16.84	20230418	25800	53.10	20220930	3.10	Y	272290	500	101 억	3070082	N	N	16202	N	N
53	20230621	150128	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39650	-1050	5	-2.58	8052660950	200094	102.96	40650	41300	39600	52900	28500	40700	40244.39	15.20	350	-18785	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	8010	9.30	2.00	12	0.99	4264.00	19870.00	47500	20230418	-16.53	25800	20220930	53.68	47500	-16.53	20230418	29900	32.61	20230117	47500	-16.53	20230418	25800	53.68	20220930	3.10	Y	272290	500	101 억	3070082	N	N	20082	N	N
54	20230621	140619	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	39900	-800	5	-1.97	6319495900	156522	80.54	40650	41300	39850	52900	28500	40700	40374.49	15.20	350	-8208	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	8060	9.36	2.01	12	0.77	4264.00	19870.00	47500	20230418	-16.00	25800	20220930	54.65	47500	-16.00	20230418	29900	33.44	20230117	47500	-16.00	20230418	25800	54.65	20220930	3.10	Y	272290	500	101 억	3070082	N	N	20082	N	N
55	20230621	130310	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40100	-600	5	-1.47	5359786800	132501	68.18	40650	41300	39850	52900	28500	40700	40450.91	15.20	350	-1289	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	8101	9.40	2.02	12	0.66	4264.00	19870.00	47500	20230418	-15.58	25800	20220930	55.43	47500	-15.58	20230418	29900	34.11	20230117	47500	-15.58	20230418	25800	55.43	20220930	3.10	Y	272290	500	101 억	3070082	N	N	20082	N	N
56	20230621	120418	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40400	-300	5	-0.74	3779596500	93070	47.89	40650	41300	40150	52900	28500	40700	40610.25	15.20	350	-3253	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	8161	9.47	2.03	12	0.46	4264.00	19870.00	47500	20230418	-14.95	25800	20220930	56.59	47500	-14.95	20230418	29900	35.12	20230117	47500	-14.95	20230418	25800	56.59	20220930	3.10	Y	272290	500	101 억	3070082	N	N	20082	N	N
57	20230621	110204	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40850	150	2	0.37	3233606000	79587	40.95	40650	41300	40150	52900	28500	40700	40629.83	15.20	350	4089	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	8252	9.58	2.06	12	0.39	4264.00	19870.00	47500	20230418	-14.00	25800	20220930	58.33	47500	-14.00	20230418	29900	36.62	20230117	47500	-14.00	20230418	25800	58.33	20220930	3.10	Y	272290	500	101 억	3070082	N	N	20082	N	N
58	20230621	100752	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40400	-300	5	-0.74	1717783200	42152	21.69	40650	41300	40200	52900	28500	40700	40752.12	15.20	350	3541	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	8161	9.47	2.03	12	0.21	4264.00	19870.00	47500	20230418	-14.95	25800	20220930	56.59	47500	-14.95	20230418	29900	35.12	20230117	47500	-14.95	20230418	25800	56.59	20220930	3.10	Y	272290	500	101 억	3070082	N	N	20082	N	N
59	20230621	090605	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41200	500	2	1.23	372745550	9131	4.70	40650	41200	40200	52900	28500	40700	40822.00	15.20	350	3565	41966	41332	40716	40082	39466	41025	39775	101	12200	500	30930	50	1	20201658	8323	9.66	2.07	12	0.05	4264.00	19870.00	47500	20230418	-13.26	25800	20220930	59.69	47500	-13.26	20230418	29900	37.79	20230117	47500	-13.26	20230418	25800	59.69	20220930	3.10	Y	272290	500	101 억	3070082	N	N	20082	N	N
60	20230620	160719	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40700	-600	5	-1.45	7786641400	191461	108.04	41350	41350	40100	53600	28950	41300	40669.56	14.98	560	41056	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8222	9.55	2.05	12	0.95	4264.00	19870.00	47500	20230418	-14.32	25800	20220930	57.75	47500	-14.32	20230418	29900	36.12	20230117	47500	-14.32	20230418	25800	57.75	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20082	N	N
61	20230620	150916	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40550	-750	5	-1.82	7331652600	180274	101.73	41350	41350	40100	53600	28950	41300	40669.50	14.98	560	35293	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8192	9.51	2.04	12	0.89	4264.00	19870.00	47500	20230418	-14.63	25800	20220930	57.17	47500	-14.63	20230418	29900	35.62	20230117	47500	-14.63	20230418	25800	57.17	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20063	N	N
62	20230620	140451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40700	-600	5	-1.45	5502265000	135304	76.35	41350	41350	40100	53600	28950	41300	40665.94	14.98	560	22355	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8222	9.55	2.05	12	0.67	4264.00	19870.00	47500	20230418	-14.32	25800	20220930	57.75	47500	-14.32	20230418	29900	36.12	20230117	47500	-14.32	20230418	25800	57.75	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20063	N	N
63	20230620	130234	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40700	-600	5	-1.45	4463762500	109923	62.03	41350	41350	40100	53600	28950	41300	40608.08	14.98	560	12879	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8222	9.55	2.05	12	0.54	4264.00	19870.00	47500	20230418	-14.32	25800	20220930	57.75	47500	-14.32	20230418	29900	36.12	20230117	47500	-14.32	20230418	25800	57.75	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20063	N	N
64	20230620	120238	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40600	-700	5	-1.69	4052496650	99816	56.32	41350	41350	40100	53600	28950	41300	40599.67	14.98	560	9197	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8202	9.52	2.04	12	0.49	4264.00	19870.00	47500	20230418	-14.53	25800	20220930	57.36	47500	-14.53	20230418	29900	35.79	20230117	47500	-14.53	20230418	25800	57.36	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20063	N	N
65	20230620	110559	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40650	-650	5	-1.57	3753821000	92450	52.17	41350	41350	40100	53600	28950	41300	40603.80	14.98	560	8708	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8212	9.53	2.05	12	0.46	4264.00	19870.00	47500	20230418	-14.42	25800	20220930	57.56	47500	-14.42	20230418	29900	35.95	20230117	47500	-14.42	20230418	25800	57.56	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20063	N	N
66	20230620	100602	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41050	-250	5	-0.61	2055807950	50560	28.53	41350	41350	40400	53600	28950	41300	40660.76	14.98	560	-252	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8293	9.63	2.07	12	0.25	4264.00	19870.00	47500	20230418	-13.58	25800	20220930	59.11	47500	-13.58	20230418	29900	37.29	20230117	47500	-13.58	20230418	25800	59.11	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20063	N	N
67	20230620	090710	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	40900	-400	5	-0.97	233936350	5694	3.21	41350	41350	40900	53600	28950	41300	41084.71	14.98	560	-1682	43133	42216	41633	40716	40133	41925	40425	101	12325	500	31380	50	1	20201658	8262	9.59	2.06	12	0.03	4264.00	19870.00	47500	20230418	-13.89	25800	20220930	58.53	47500	-13.89	20230418	29900	36.79	20230117	47500	-13.89	20230418	25800	58.53	20220930	3.07	Y	272290	500	101 억	3025470	N	N	20063	N	N
68	20230619	160614	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41300	-1000	5	-2.36	7314285250	176439	58.31	42400	42550	41050	54900	29650	42300	41455.32	15.12	600	-31873	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8343	9.69	2.08	12	0.87	4264.00	19870.00	47500	20230418	-13.05	25800	20220930	60.08	47500	-13.05	20230418	29900	38.13	20230117	47500	-13.05	20230418	25800	60.08	20220930	3.18	Y	272290	500	101 억	3054735	N	N	20063	N	N
69	20230619	150136	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41500	-800	5	-1.89	6750306700	162808	53.81	42400	42550	41050	54900	29650	42300	41461.76	15.12	600	-30807	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8384	9.73	2.09	12	0.81	4264.00	19870.00	47500	20230418	-12.63	25800	20220930	60.85	47500	-12.63	20230418	29900	38.80	20230117	47500	-12.63	20230418	25800	60.85	20220930	3.18	Y	272290	500	101 억	3054735	N	N	13014	N	N
70	20230619	140628	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41200	-1100	5	-2.60	6344614650	152994	50.56	42400	42550	41050	54900	29650	42300	41469.70	15.12	600	-30706	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8323	9.66	2.07	12	0.76	4264.00	19870.00	47500	20230418	-13.26	25800	20220930	59.69	47500	-13.26	20230418	29900	37.79	20230117	47500	-13.26	20230418	25800	59.69	20220930	3.18	Y	272290	500	101 억	3054735	N	N	13014	N	N
71	20230619	130618	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41250	-1050	5	-2.48	5175773000	124632	41.19	42400	42550	41150	54900	29650	42300	41528.44	15.12	600	-13301	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8333	9.67	2.08	12	0.62	4264.00	19870.00	47500	20230418	-13.16	25800	20220930	59.88	47500	-13.16	20230418	29900	37.96	20230117	47500	-13.16	20230418	25800	59.88	20220930	3.18	Y	272290	500	101 억	3054735	N	N	13014	N	N
72	20230619	120502	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41250	-1050	5	-2.48	4408917850	106050	35.05	42400	42550	41150	54900	29650	42300	41573.95	15.12	600	-11272	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8333	9.67	2.08	12	0.52	4264.00	19870.00	47500	20230418	-13.16	25800	20220930	59.88	47500	-13.16	20230418	29900	37.96	20230117	47500	-13.16	20230418	25800	59.88	20220930	3.18	Y	272290	500	101 억	3054735	N	N	13014	N	N
73	20230619	110230	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41500	-800	5	-1.89	3685723350	88571	29.27	42400	42550	41150	54900	29650	42300	41613.21	15.12	600	-7458	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8384	9.73	2.09	12	0.44	4264.00	19870.00	47500	20230418	-12.63	25800	20220930	60.85	47500	-12.63	20230418	29900	38.80	20230117	47500	-12.63	20230418	25800	60.85	20220930	3.18	Y	272290	500	101 억	3054735	N	N	13014	N	N
74	20230619	100352	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41300	-1000	5	-2.36	2900082150	69755	23.05	42400	42550	41150	54900	29650	42300	41575.26	15.12	600	-14658	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8343	9.69	2.08	12	0.35	4264.00	19870.00	47500	20230418	-13.05	25800	20220930	60.08	47500	-13.05	20230418	29900	38.13	20230117	47500	-13.05	20230418	25800	60.08	20220930	3.18	Y	272290	500	101 억	3054735	N	N	13014	N	N
75	20230619	090532	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42000	-300	5	-0.71	484341050	11489	3.80	42400	42550	41800	54900	29650	42300	42156.94	15.12	600	-3386	44233	43266	42433	41466	40633	42850	41050	101	12625	500	32140	50	1	20201658	8485	9.85	2.11	12	0.06	4264.00	19870.00	47500	20230418	-11.58	25800	20220930	62.79	47500	-11.58	20230418	29900	40.47	20230117	47500	-11.58	20230418	25800	62.79	20220930	3.18	Y	272290	500	101 억	3054735	N	N	13014	N	N
76	20230616	160626	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42300	-50	5	-0.12	12800729450	300630	78.24	42500	43400	41600	55000	29650	42350	42579.72	15.18	0	-1680	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8545	9.92	2.13	12	1.49	4264.00	19870.00	47500	20230418	-10.95	25800	20220930	63.95	47500	-10.95	20230418	29900	41.47	20230117	47500	-10.95	20230418	25800	63.95	20220930	3.26	Y	272290	500	101 억	3066660	N	N	13014	N	N
77	20230616	150814	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42400	50	2	0.12	12109088250	284296	73.99	42500	43400	41600	55000	29650	42350	42593.25	15.18	0	-655	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8566	9.94	2.13	12	1.41	4264.00	19870.00	47500	20230418	-10.74	25800	20220930	64.34	47500	-10.74	20230418	29900	41.81	20230117	47500	-10.74	20230418	25800	64.34	20220930	3.26	Y	272290	500	101 억	3066660	N	N	23307	N	N
78	20230616	140632	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42550	200	2	0.47	11019606900	258645	67.31	42500	43400	41600	55000	29650	42350	42605.15	15.18	0	3285	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8596	9.98	2.14	12	1.28	4264.00	19870.00	47500	20230418	-10.42	25800	20220930	64.92	47500	-10.42	20230418	29900	42.31	20230117	47500	-10.42	20230418	25800	64.92	20220930	3.26	Y	272290	500	101 억	3066660	N	N	23307	N	N
79	20230616	130417	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	43200	850	2	2.01	9470927450	222317	57.86	42500	43400	41600	55000	29650	42350	42601.01	15.18	0	14154	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8727	10.13	2.17	12	1.10	4264.00	19870.00	47500	20230418	-9.05	25800	20220930	67.44	47500	-9.05	20230418	29900	44.48	20230117	47500	-9.05	20230418	25800	67.44	20220930	3.26	Y	272290	500	101 억	3066660	N	N	23307	N	N
80	20230616	120629	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	43000	650	2	1.53	8306732800	195327	50.83	42500	43400	41600	55000	29650	42350	42527.32	15.18	0	8484	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8687	10.08	2.16	12	0.97	4264.00	19870.00	47500	20230418	-9.47	25800	20220930	66.67	47500	-9.47	20230418	29900	43.81	20230117	47500	-9.47	20230418	25800	66.67	20220930	3.26	Y	272290	500	101 억	3066660	N	N	23307	N	N
81	20230616	110747	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42750	400	2	0.94	5507590850	130304	33.91	42500	42900	41600	55000	29650	42350	42267.24	15.18	0	-7299	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8636	10.03	2.15	12	0.65	4264.00	19870.00	47500	20230418	-10.00	25800	20220930	65.70	47500	-10.00	20230418	29900	42.98	20230117	47500	-10.00	20230418	25800	65.70	20220930	3.26	Y	272290	500	101 억	3066660	N	N	23307	N	N
82	20230616	100946	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41950	-400	5	-0.94	3045820000	72344	18.83	42500	42900	41600	55000	29650	42350	42101.87	15.18	0	-26336	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8475	9.84	2.11	12	0.36	4264.00	19870.00	47500	20230418	-11.68	25800	20220930	62.60	47500	-11.68	20230418	29900	40.30	20230117	47500	-11.68	20230418	25800	62.60	20220930	3.26	Y	272290	500	101 억	3066660	N	N	23307	N	N
83	20230616	090927	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42450	100	2	0.24	1074454350	25285	6.58	42500	42900	42200	55000	29650	42350	42493.79	15.18	0	-7331	44216	43282	42166	41232	40116	43750	41700	101	12675	500	32180	50	1	20201658	8576	9.96	2.14	12	0.13	4264.00	19870.00	47500	20230418	-10.63	25800	20220930	64.53	47500	-10.63	20230418	29900	41.97	20230117	47500	-10.63	20230418	25800	64.53	20220930	3.26	Y	272290	500	101 억	3066660	N	N	23307	N	N
84	20230615	150521	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42200	850	2	2.06	14837994200	351061	101.56	41700	43100	41050	53700	28950	41350	42266.73	14.76	0	74825	43516	42432	41866	40782	40216	42150	40500	101	12375	500	31420	50	1	20201658	8525	9.90	2.12	12	1.74	4264.00	19870.00	47500	20230418	-11.16	25800	20220930	63.57	47500	-11.16	20230418	29900	41.14	20230117	47500	-11.16	20230418	25800	63.57	20220930	3.40	Y	272290	500	101 억	2981889	N	N	28037	N	N
85	20230615	140116	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	42500	1150	2	2.78	11603384850	274896	79.53	41700	43100	41050	53700	28950	41350	42210.79	14.76	0	74486	43516	42432	41866	40782	40216	42150	40500	101	12375	500	31420	50	1	20201658	8586	9.97	2.14	12	1.36	4264.00	19870.00	47500	20230418	-10.53	25800	20220930	64.73	47500	-10.53	20230418	29900	42.14	20230117	47500	-10.53	20230418	25800	64.73	20220930	3.40	Y	272290	500	101 억	2981889	N	N	28037	N	N
86	20230615	130723	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41950	600	2	1.45	9528442400	225822	65.33	41700	43100	41050	53700	28950	41350	42195.32	14.76	0	68894	43516	42432	41866	40782	40216	42150	40500	101	12375	500	31420	50	1	20201658	8475	9.84	2.11	12	1.12	4264.00	19870.00	47500	20230418	-11.68	25800	20220930	62.60	47500	-11.68	20230418	29900	40.30	20230117	47500	-11.68	20230418	25800	62.60	20220930	3.40	Y	272290	500	101 억	2981889	N	N	28037	N	N
87	20230615	120216	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41800	450	2	1.09	8779217950	207960	60.16	41700	43100	41050	53700	28950	41350	42216.83	14.76	0	69323	43516	42432	41866	40782	40216	42150	40500	101	12375	500	31420	50	1	20201658	8444	9.80	2.10	12	1.03	4264.00	19870.00	47500	20230418	-12.00	25800	20220930	62.02	47500	-12.00	20230418	29900	39.80	20230117	47500	-12.00	20230418	25800	62.02	20220930	3.40	Y	272290	500	101 억	2981889	N	N	28037	N	N
88	20230615	110920	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41500	150	2	0.36	8184762950	193628	56.02	41700	43100	41250	53700	28950	41350	42271.63	14.76	0	69510	43516	42432	41866	40782	40216	42150	40500	101	12375	500	31420	50	1	20201658	8384	9.73	2.09	12	0.96	4264.00	19870.00	47500	20230418	-12.63	25800	20220930	60.85	47500	-12.63	20230418	29900	38.80	20230117	47500	-12.63	20230418	25800	60.85	20220930	3.40	Y	272290	500	101 억	2981889	N	N	28037	N	N
89	20230611	184849	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	41100	-350	5	-0.84	17164382450	414359	142.42	41450	42700	40550	53800	29050	41450	41425.18	13.89	60762	44703	42683	42066	41033	40416	39383	42375	40725	101	12375	500	31500	50	1	20201658	8303	9.64	2.07	12	2.05	4264.00	19870.00	47500	20230418	-13.47	25800	20220930	59.30	47500	-13.47	20230418	29900	37.46	20230117	47500	-13.47	20230418	25800	59.30	20220930	3.33	Y	272290	500	101 억	2806144	N	N	18086	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History