KissMeData/095500/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

41 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	160653	57	100.00	KSQ150	IT부품	N	N	N	N		N	22150	50	2	0.23	8583493550	389604	61.50	22050	22350	21650	28700	15500	22100	22031.13	1.96	0	-10255	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6869	-86.86	2.73	12	1.26	-255.00	8104.00	36900	20230403	-39.97	5420	20220704	308.67	36900	-39.97	20230403	13600	62.87	20230119	36900	-39.97	20230403	5420	308.67	20220704	8.42	Y	095500	500	155 억	606627	N	N	40132	N	N
3	20230630	150656	57	100.00	KSQ150	IT부품	N	N	N	N		N	22100	0	3	0.00	8038517750	365003	57.62	22050	22350	21650	28700	15500	22100	22023.13	1.96	0	-10078	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6853	-86.67	2.73	12	1.18	-255.00	8104.00	36900	20230403	-40.11	5420	20220704	307.75	36900	-40.11	20230403	13600	62.50	20230119	36900	-40.11	20230403	5420	307.75	20220704	8.42	Y	095500	500	155 억	606627	N	N	60576	N	N
4	20230630	140654	57	100.00	KSQ150	IT부품	N	N	N	N		N	22150	50	2	0.23	6325376200	287672	45.41	22050	22350	21650	28700	15500	22100	21988.11	1.96	0	-18626	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6869	-86.86	2.73	12	0.93	-255.00	8104.00	36900	20230403	-39.97	5420	20220704	308.67	36900	-39.97	20230403	13600	62.87	20230119	36900	-39.97	20230403	5420	308.67	20220704	8.42	Y	095500	500	155 억	606627	N	N	60576	N	N
5	20230630	130656	57	100.00	KSQ150	IT부품	N	N	N	N		N	21900	-200	5	-0.90	5566810200	253284	39.98	22050	22350	21650	28700	15500	22100	21978.48	1.96	0	-17984	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6791	-85.88	2.70	12	0.82	-255.00	8104.00	36900	20230403	-40.65	5420	20220704	304.06	36900	-40.65	20230403	13600	61.03	20230119	36900	-40.65	20230403	5420	304.06	20220704	8.42	Y	095500	500	155 억	606627	N	N	60576	N	N
6	20230630	120653	57	100.00	KSQ150	IT부품	N	N	N	N		N	22000	-100	5	-0.45	4801964800	218354	34.47	22050	22350	21650	28700	15500	22100	21991.60	1.96	0	-17697	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6822	-86.27	2.71	12	0.70	-255.00	8104.00	36900	20230403	-40.38	5420	20220704	305.90	36900	-40.38	20230403	13600	61.76	20230119	36900	-40.38	20230403	5420	305.90	20220704	8.42	Y	095500	500	155 억	606627	N	N	60576	N	N
7	20230630	110656	57	100.00	KSQ150	IT부품	N	N	N	N		N	22100	0	3	0.00	4468457250	203219	32.08	22050	22350	21650	28700	15500	22100	21988.33	1.96	0	-17905	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6853	-86.67	2.73	12	0.66	-255.00	8104.00	36900	20230403	-40.11	5420	20220704	307.75	36900	-40.11	20230403	13600	62.50	20230119	36900	-40.11	20230403	5420	307.75	20220704	8.42	Y	095500	500	155 억	606627	N	N	60576	N	N
8	20230630	100655	57	100.00	KSQ150	IT부품	N	N	N	N		N	21950	-150	5	-0.68	3106578900	141127	22.28	22050	22350	21650	28700	15500	22100	22012.59	1.96	0	-25605	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6807	-86.08	2.71	12	0.46	-255.00	8104.00	36900	20230403	-40.51	5420	20220704	304.98	36900	-40.51	20230403	13600	61.40	20230119	36900	-40.51	20230403	5420	304.98	20220704	8.42	Y	095500	500	155 억	606627	N	N	60576	N	N
9	20230630	090655	57	100.00	KSQ150	IT부품	N	N	N	N		N	21850	-250	5	-1.13	701066250	31951	5.04	22050	22200	21700	28700	15500	22100	21941.42	1.96	0	-6528	23766	22932	22466	21632	21166	22700	21400	155	6600	500	13700	50	1	31009999	6776	-85.69	2.70	12	0.10	-255.00	8104.00	36900	20230403	-40.79	5420	20220704	303.14	36900	-40.79	20230403	13600	60.66	20230119	36900	-40.79	20230403	5420	303.14	20220704	8.42	Y	095500	500	155 억	606627	N	N	60576	N	N
10	20230629	160654	57	100.00	KSQ150	IT부품	N	N	N	N		N	22100	-700	5	-3.07	14169486950	628108	43.35	22800	23300	22000	29600	16000	22800	22560.74	2.30	0	-114374	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	6853	-86.67	2.73	12	2.03	-255.00	8104.00	36900	20230403	-40.11	5420	20220704	307.75	36900	-40.11	20230403	13600	62.50	20230119	36900	-40.11	20230403	5420	307.75	20220704	8.53	Y	095500	500	155 억	713563	N	N	60576	N	N
11	20230629	150652	57	100.00	KSQ150	IT부품	N	N	N	N		N	22100	-700	5	-3.07	12878470500	569639	39.31	22800	23300	22050	29600	16000	22800	22608.10	2.30	0	-107827	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	6853	-86.67	2.73	12	1.84	-255.00	8104.00	36900	20230403	-40.11	5420	20220704	307.75	36900	-40.11	20230403	13600	62.50	20230119	36900	-40.11	20230403	5420	307.75	20220704	8.53	Y	095500	500	155 억	713563	N	N	86820	N	N
12	20230629	140650	57	100.00	KSQ150	IT부품	N	N	N	N		N	22200	-600	5	-2.63	11767159200	519435	35.85	22800	23300	22050	29600	16000	22800	22653.74	2.30	0	-95379	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	6884	-87.06	2.74	12	1.68	-255.00	8104.00	36900	20230403	-39.84	5420	20220704	309.59	36900	-39.84	20230403	13600	63.24	20230119	36900	-39.84	20230403	5420	309.59	20220704	8.53	Y	095500	500	155 억	713563	N	N	86820	N	N
13	20230629	130650	57	100.00	KSQ150	IT부품	N	N	N	N		N	22450	-350	5	-1.54	10963151850	483305	33.35	22800	23300	22050	29600	16000	22800	22683.69	2.30	0	-94847	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	6962	-88.04	2.77	12	1.56	-255.00	8104.00	36900	20230403	-39.16	5420	20220704	314.21	36900	-39.16	20230403	13600	65.07	20230119	36900	-39.16	20230403	5420	314.21	20220704	8.53	Y	095500	500	155 억	713563	N	N	86820	N	N
14	20230629	120653	57	100.00	KSQ150	IT부품	N	N	N	N		N	22250	-550	5	-2.41	10247903700	451259	31.14	22800	23300	22050	29600	16000	22800	22709.57	2.30	0	-91700	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	6900	-87.25	2.75	12	1.46	-255.00	8104.00	36900	20230403	-39.70	5420	20220704	310.52	36900	-39.70	20230403	13600	63.60	20230119	36900	-39.70	20230403	5420	310.52	20220704	8.53	Y	095500	500	155 억	713563	N	N	86820	N	N
15	20230629	110654	57	100.00	KSQ150	IT부품	N	N	N	N		N	22300	-500	5	-2.19	8086948600	354013	24.43	22800	23300	22300	29600	16000	22800	22843.66	2.30	0	-62326	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	6915	-87.45	2.75	12	1.14	-255.00	8104.00	36900	20230403	-39.57	5420	20220704	311.44	36900	-39.57	20230403	13600	63.97	20230119	36900	-39.57	20230403	5420	311.44	20220704	8.53	Y	095500	500	155 억	713563	N	N	86820	N	N
16	20230629	100654	57	100.00	KSQ150	IT부품	N	N	N	N		N	22700	-100	5	-0.44	5510903850	239431	16.52	22800	23300	22600	29600	16000	22800	23016.75	2.30	0	-34298	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	7039	-89.02	2.80	12	0.77	-255.00	8104.00	36900	20230403	-38.48	5420	20220704	318.82	36900	-38.48	20230403	13600	66.91	20230119	36900	-38.48	20230403	5420	318.82	20220704	8.53	Y	095500	500	155 억	713563	N	N	86820	N	N
17	20230629	090632	57	100.00	KSQ150	IT부품	N	N	N	N		N	23200	400	2	1.75	1095041700	47806	3.30	22800	23200	22600	29600	16000	22800	22906.14	2.30	0	-8480	24366	23582	22916	22132	21466	23975	22525	155	6800	500	14130	50	1	31009999	7194	-90.98	2.86	12	0.15	-255.00	8104.00	36900	20230403	-37.13	5420	20220704	328.04	36900	-37.13	20230403	13600	70.59	20230119	36900	-37.13	20230403	5420	328.04	20220704	8.53	Y	095500	500	155 억	713563	N	N	86820	N	N
18	20230628	160644	57	100.00	KSQ150	IT부품	N	N	N	N		N	22800	1000	2	4.59	33062521600	1438885	291.12	22250	23700	22250	28300	15300	21800	22978.08	2.62	0	-108665	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7070	-89.41	2.81	12	4.64	-255.00	8104.00	36900	20230403	-38.21	5420	20220704	320.66	36900	-38.21	20230403	13600	67.65	20230119	36900	-38.21	20230403	5420	320.66	20220704	8.51	Y	095500	500	155 억	812764	N	N	86820	N	N
19	20230628	150649	57	100.00	KSQ150	IT부품	N	N	N	N		N	22800	1000	2	4.59	31812608400	1383985	280.01	22250	23700	22250	28300	15300	21800	22986.25	2.62	0	-111467	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7070	-89.41	2.81	12	4.46	-255.00	8104.00	36900	20230403	-38.21	5420	20220704	320.66	36900	-38.21	20230403	13600	67.65	20230119	36900	-38.21	20230403	5420	320.66	20220704	8.51	Y	095500	500	155 억	812764	N	N	51596	N	N
20	20230628	140647	57	100.00	KSQ150	IT부품	N	N	N	N		N	22850	1050	2	4.82	29894094650	1299891	263.00	22250	23700	22250	28300	15300	21800	22997.40	2.62	0	-114951	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7086	-89.61	2.82	12	4.19	-255.00	8104.00	36900	20230403	-38.08	5420	20220704	321.59	36900	-38.08	20230403	13600	68.01	20230119	36900	-38.08	20230403	5420	321.59	20220704	8.51	Y	095500	500	155 억	812764	N	N	51596	N	N
21	20230628	130648	57	100.00	KSQ150	IT부품	N	N	N	N		N	22700	900	2	4.13	28076555050	1219934	246.82	22250	23700	22250	28300	15300	21800	23014.83	2.62	0	-112885	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7039	-89.02	2.80	12	3.93	-255.00	8104.00	36900	20230403	-38.48	5420	20220704	318.82	36900	-38.48	20230403	13600	66.91	20230119	36900	-38.48	20230403	5420	318.82	20220704	8.51	Y	095500	500	155 억	812764	N	N	51596	N	N
22	20230628	120644	57	100.00	KSQ150	IT부품	N	N	N	N		N	22900	1100	2	5.05	25884004900	1124188	227.45	22250	23700	22250	28300	15300	21800	23024.64	2.62	0	-87525	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7101	-89.80	2.83	12	3.63	-255.00	8104.00	36900	20230403	-37.94	5420	20220704	322.51	36900	-37.94	20230403	13600	68.38	20230119	36900	-37.94	20230403	5420	322.51	20220704	8.51	Y	095500	500	155 억	812764	N	N	51596	N	N
23	20230628	110652	57	100.00	KSQ150	IT부품	N	N	N	N		N	22850	1050	2	4.82	23524937050	1021219	206.62	22250	23700	22250	28300	15300	21800	23036.15	2.62	0	-74618	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7086	-89.61	2.82	12	3.29	-255.00	8104.00	36900	20230403	-38.08	5420	20220704	321.59	36900	-38.08	20230403	13600	68.01	20230119	36900	-38.08	20230403	5420	321.59	20220704	8.51	Y	095500	500	155 억	812764	N	N	51596	N	N
24	20230628	100652	57	100.00	KSQ150	IT부품	N	N	N	N		N	22900	1100	2	5.05	17816846650	774571	156.71	22250	23700	22250	28300	15300	21800	23002.23	2.62	0	-83920	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7101	-89.80	2.83	12	2.50	-255.00	8104.00	36900	20230403	-37.94	5420	20220704	322.51	36900	-37.94	20230403	13600	68.38	20230119	36900	-37.94	20230403	5420	322.51	20220704	8.51	Y	095500	500	155 억	812764	N	N	51596	N	N
25	20230628	090650	57	100.00	KSQ150	IT부품	N	N	N	N		N	22750	950	2	4.36	2898506150	128441	25.99	22250	22950	22250	28300	15300	21800	22566.91	2.62	0	-22338	22733	22266	21833	21366	20933	22050	21150	155	6500	500	13510	50	1	31009999	7055	-89.22	2.81	12	0.41	-255.00	8104.00	36900	20230403	-38.35	5420	20220704	319.74	36900	-38.35	20230403	13600	67.28	20230119	36900	-38.35	20230403	5420	319.74	20220704	8.51	Y	095500	500	155 억	812764	N	N	51596	N	N
26	20230627	160648	57	100.00	KSQ150	IT부품	N	N	N	N		N	21800	-500	5	-2.24	10523169950	486076	50.90	22300	22300	21400	28950	15650	22300	21648.56	2.83	0	-82579	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6760	-85.49	2.69	12	1.57	-255.00	8104.00	36900	20230403	-40.92	5420	20220704	302.21	36900	-40.92	20230403	13600	60.29	20230119	36900	-40.92	20230403	5420	302.21	20220704	8.77	Y	095500	500	155 억	878495	N	N	51596	N	N
27	20230627	150653	57	100.00	KSQ150	IT부품	N	N	N	N		N	21700	-600	5	-2.69	9965404000	460435	48.21	22300	22300	21400	28950	15650	22300	21643.00	2.83	0	-87382	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6729	-85.10	2.68	12	1.48	-255.00	8104.00	36900	20230403	-41.19	5420	20220704	300.37	36900	-41.19	20230403	13600	59.56	20230119	36900	-41.19	20230403	5420	300.37	20220704	8.77	Y	095500	500	155 억	878495	N	N	35870	N	N
28	20230627	140701	57	100.00	KSQ150	IT부품	N	N	N	N		N	21650	-650	5	-2.91	9110540450	421001	44.08	22300	22300	21400	28950	15650	22300	21639.68	2.83	0	-94457	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6714	-84.90	2.67	12	1.36	-255.00	8104.00	36900	20230403	-41.33	5420	20220704	299.45	36900	-41.33	20230403	13600	59.19	20230119	36900	-41.33	20230403	5420	299.45	20220704	8.77	Y	095500	500	155 억	878495	N	N	35870	N	N
29	20230627	130659	57	100.00	KSQ150	IT부품	N	N	N	N		N	21500	-800	5	-3.59	8300659100	383453	40.15	22300	22300	21400	28950	15650	22300	21646.59	2.83	0	-94792	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6667	-84.31	2.65	12	1.24	-255.00	8104.00	36900	20230403	-41.73	5420	20220704	296.68	36900	-41.73	20230403	13600	58.09	20230119	36900	-41.73	20230403	5420	296.68	20220704	8.77	Y	095500	500	155 억	878495	N	N	35870	N	N
30	20230627	120701	57	100.00	KSQ150	IT부품	N	N	N	N		N	21650	-650	5	-2.91	7191847800	331838	34.75	22300	22300	21400	28950	15650	22300	21672.16	2.83	0	-78370	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6714	-84.90	2.67	12	1.07	-255.00	8104.00	36900	20230403	-41.33	5420	20220704	299.45	36900	-41.33	20230403	13600	59.19	20230119	36900	-41.33	20230403	5420	299.45	20220704	8.77	Y	095500	500	155 억	878495	N	N	35870	N	N
31	20230627	110704	57	100.00	KSQ150	IT부품	N	N	N	N		N	21650	-650	5	-2.91	6300115450	290514	30.42	22300	22300	21400	28950	15650	22300	21685.42	2.83	0	-74801	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6714	-84.90	2.67	12	0.94	-255.00	8104.00	36900	20230403	-41.33	5420	20220704	299.45	36900	-41.33	20230403	13600	59.19	20230119	36900	-41.33	20230403	5420	299.45	20220704	8.77	Y	095500	500	155 억	878495	N	N	35870	N	N
32	20230627	100645	57	100.00	KSQ150	IT부품	N	N	N	N		N	21700	-600	5	-2.69	4677623250	215236	22.54	22300	22300	21400	28950	15650	22300	21731.68	2.83	0	-62537	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6729	-85.10	2.68	12	0.69	-255.00	8104.00	36900	20230403	-41.19	5420	20220704	300.37	36900	-41.19	20230403	13600	59.56	20230119	36900	-41.19	20230403	5420	300.37	20220704	8.77	Y	095500	500	155 억	878495	N	N	35870	N	N
33	20230627	090649	57	100.00	KSQ150	IT부품	N	N	N	N		N	21650	-650	5	-2.91	1513369850	69137	7.24	22300	22300	21650	28950	15650	22300	21887.51	2.83	0	-39580	23966	23132	22416	21582	20866	23550	22000	155	6650	500	13820	50	1	31009999	6714	-84.90	2.67	12	0.22	-255.00	8104.00	36900	20230403	-41.33	5420	20220704	299.45	36900	-41.33	20230403	13600	59.19	20230119	36900	-41.33	20230403	5420	299.45	20220704	8.77	Y	095500	500	155 억	878495	N	N	35870	N	N
34	20230626	160647	57	100.00	KSQ150	IT부품	N	N	N	N		N	22300	600	2	2.76	21381163450	948442	129.03	21850	23250	21700	28200	15200	21700	22544.22	3.23	0	-119213	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	6915	-87.45	2.75	12	3.06	-255.00	8104.00	36900	20230403	-39.57	5420	20220704	311.44	36900	-39.57	20230403	13600	63.97	20230119	36900	-39.57	20230403	5420	311.44	20220704	8.77	Y	095500	500	155 억	1001342	N	N	35870	N	N
35	20230626	150652	57	100.00	KSQ150	IT부품	N	N	N	N		N	22150	450	2	2.07	20385695700	903542	122.92	21850	23250	21700	28200	15200	21700	22562.63	3.23	0	-114627	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	6869	-86.86	2.73	12	2.91	-255.00	8104.00	36900	20230403	-39.97	5420	20220704	308.67	36900	-39.97	20230403	13600	62.87	20230119	36900	-39.97	20230403	5420	308.67	20220704	8.77	Y	095500	500	155 억	1001342	N	N	124866	N	N
36	20230626	140652	57	100.00	KSQ150	IT부품	N	N	N	N		N	22200	500	2	2.30	18893211650	836222	113.76	21850	23250	21700	28200	15200	21700	22594.27	3.23	0	-83320	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	6884	-87.06	2.74	12	2.70	-255.00	8104.00	36900	20230403	-39.84	5420	20220704	309.59	36900	-39.84	20230403	13600	63.24	20230119	36900	-39.84	20230403	5420	309.59	20220704	8.77	Y	095500	500	155 억	1001342	N	N	124866	N	N
37	20230626	130647	57	100.00	KSQ150	IT부품	N	N	N	N		N	22250	550	2	2.53	17821699900	788143	107.22	21850	23250	21700	28200	15200	21700	22613.06	3.23	0	-80392	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	6900	-87.25	2.75	12	2.54	-255.00	8104.00	36900	20230403	-39.70	5420	20220704	310.52	36900	-39.70	20230403	13600	63.60	20230119	36900	-39.70	20230403	5420	310.52	20220704	8.77	Y	095500	500	155 억	1001342	N	N	124866	N	N
38	20230626	120648	57	100.00	KSQ150	IT부품	N	N	N	N		N	22600	900	2	4.15	16038961100	708627	96.40	21850	23250	21700	28200	15200	21700	22634.76	3.23	0	-63363	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	7008	-88.63	2.79	12	2.29	-255.00	8104.00	36900	20230403	-38.75	5420	20220704	316.97	36900	-38.75	20230403	13600	66.18	20230119	36900	-38.75	20230403	5420	316.97	20220704	8.77	Y	095500	500	155 억	1001342	N	N	124866	N	N
39	20230626	110646	57	100.00	KSQ150	IT부품	N	N	N	N		N	22750	1050	2	4.84	15104133750	667366	90.79	21850	23250	21700	28200	15200	21700	22633.42	3.23	0	-56009	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	7055	-89.22	2.81	12	2.15	-255.00	8104.00	36900	20230403	-38.35	5420	20220704	319.74	36900	-38.35	20230403	13600	67.28	20230119	36900	-38.35	20230403	5420	319.74	20220704	8.77	Y	095500	500	155 억	1001342	N	N	124866	N	N
40	20230626	100647	57	100.00	KSQ150	IT부품	N	N	N	N		N	22800	1100	2	5.07	11543931700	511561	69.59	21850	23250	21700	28200	15200	21700	22567.25	3.23	0	-37388	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	7070	-89.41	2.81	12	1.65	-255.00	8104.00	36900	20230403	-38.21	5420	20220704	320.66	36900	-38.21	20230403	13600	67.65	20230119	36900	-38.21	20230403	5420	320.66	20220704	8.77	Y	095500	500	155 억	1001342	N	N	124866	N	N
41	20230626	090649	57	100.00	KSQ150	IT부품	N	N	N	N		N	21750	50	2	0.23	1098118700	50295	6.84	21850	22000	21700	28200	15200	21700	21835.40	3.23	0	-4890	22866	22282	21866	21282	20866	22075	21075	155	6500	500	13450	50	1	31009999	6745	-85.29	2.68	12	0.16	-255.00	8104.00	36900	20230403	-41.06	5420	20220704	301.29	36900	-41.06	20230403	13600	59.93	20230119	36900	-41.06	20230403	5420	301.29	20220704	8.77	Y	095500	500	155 억	1001342	N	N	124866	N	N
42	20230623	172747	57	100.00	KSQ150	IT부품	N	N	N	N		N	21700	-750	5	-3.34	15818016700	729215	118.07	22350	22450	21450	29150	15750	22450	21692.27	3.07	404	33161	23250	22850	22600	22200	21950	22725	22075	155	6700	500	13910	50	1	31009999	6729	-85.10	2.68	12	2.35	-255.00	8104.00	36900	20230403	-41.19	5420	20220704	300.37	36900	-41.19	20230403	13600	59.56	20230119	36900	-41.19	20230403	5420	300.37	20220704	8.94	Y	095500	500	155 억	952376	N	N	124866	N	N
43	20230623	140537	57	100.00	KSQ150	IT부품	N	N	N	N		N	21600	-850	5	-3.79	13540304850	624114	101.06	22350	22450	21450	29150	15750	22450	21695.15	3.07	404	17766	23250	22850	22600	22200	21950	22725	22075	155	6700	500	13910	50	1	31009999	6698	-84.71	2.67	12	2.01	-255.00	8104.00	36900	20230403	-41.46	5420	20220704	298.52	36900	-41.46	20230403	13600	58.82	20230119	36900	-41.46	20230403	5420	298.52	20220704	8.94	Y	095500	500	155 억	952376	N	N	50448	N	N
44	20230622	160913	57	100.00	KSQ150	IT부품	N	N	N	N		N	22450	50	2	0.22	13592100050	600994	90.25	22700	23000	22350	29100	15700	22400	22616.41	3.19	0	-60138	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	6962	-88.04	2.77	12	1.94	-255.00	8104.00	36900	20230403	-39.16	5420	20220704	314.21	36900	-39.16	20230403	13600	65.07	20230119	36900	-39.16	20230403	5420	314.21	20220704	8.87	Y	095500	500	155 억	990222	N	N	50448	N	N
45	20230622	150230	57	100.00	KSQ150	IT부품	N	N	N	N		N	22500	100	2	0.45	12654939950	559271	83.98	22700	23000	22350	29100	15700	22400	22627.58	3.19	0	-60687	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	6977	-88.24	2.78	12	1.80	-255.00	8104.00	36900	20230403	-39.02	5420	20220704	315.13	36900	-39.02	20230403	13600	65.44	20230119	36900	-39.02	20230403	5420	315.13	20220704	8.87	Y	095500	500	155 억	990222	N	N	57380	N	N
46	20230622	140907	57	100.00	KSQ150	IT부품	N	N	N	N		N	22600	200	2	0.89	11183930150	493747	74.14	22700	23000	22350	29100	15700	22400	22651.15	3.19	0	-62839	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	7008	-88.63	2.79	12	1.59	-255.00	8104.00	36900	20230403	-38.75	5420	20220704	316.97	36900	-38.75	20230403	13600	66.18	20230119	36900	-38.75	20230403	5420	316.97	20220704	8.87	Y	095500	500	155 억	990222	N	N	57380	N	N
47	20230622	130908	57	100.00	KSQ150	IT부품	N	N	N	N		N	22500	100	2	0.45	10199477850	449996	67.57	22700	23000	22350	29100	15700	22400	22665.73	3.19	0	-69723	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	6977	-88.24	2.78	12	1.45	-255.00	8104.00	36900	20230403	-39.02	5420	20220704	315.13	36900	-39.02	20230403	13600	65.44	20230119	36900	-39.02	20230403	5420	315.13	20220704	8.87	Y	095500	500	155 억	990222	N	N	57380	N	N
48	20230622	120836	57	100.00	KSQ150	IT부품	N	N	N	N		N	22600	200	2	0.89	8965113950	395131	59.33	22700	23000	22350	29100	15700	22400	22688.99	3.19	0	-51871	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	7008	-88.63	2.79	12	1.27	-255.00	8104.00	36900	20230403	-38.75	5420	20220704	316.97	36900	-38.75	20230403	13600	66.18	20230119	36900	-38.75	20230403	5420	316.97	20220704	8.87	Y	095500	500	155 억	990222	N	N	57380	N	N
49	20230622	110618	57	100.00	KSQ150	IT부품	N	N	N	N		N	22700	300	2	1.34	7918815950	348988	52.40	22700	23000	22350	29100	15700	22400	22690.83	3.19	0	-46969	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	7039	-89.02	2.80	12	1.13	-255.00	8104.00	36900	20230403	-38.48	5420	20220704	318.82	36900	-38.48	20230403	13600	66.91	20230119	36900	-38.48	20230403	5420	318.82	20220704	8.87	Y	095500	500	155 억	990222	N	N	57380	N	N
50	20230622	100701	57	100.00	KSQ150	IT부품	N	N	N	N		N	22550	150	2	0.67	6607557700	291023	43.70	22700	23000	22350	29100	15700	22400	22704.62	3.19	0	-53968	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	6993	-88.43	2.78	12	0.94	-255.00	8104.00	36900	20230403	-38.89	5420	20220704	316.05	36900	-38.89	20230403	13600	65.81	20230119	36900	-38.89	20230403	5420	316.05	20220704	8.87	Y	095500	500	155 억	990222	N	N	57380	N	N
51	20230622	090915	57	100.00	KSQ150	IT부품	N	N	N	N		N	22600	200	2	0.89	2965081600	129988	19.52	22700	23000	22600	29100	15700	22400	22810.53	3.19	0	-20638	23500	22950	22550	22000	21600	23225	22275	155	6700	500	13880	50	1	31009999	7008	-88.63	2.79	12	0.42	-255.00	8104.00	36900	20230403	-38.75	5420	20220704	316.97	36900	-38.75	20230403	13600	66.18	20230119	36900	-38.75	20230403	5420	316.97	20220704	8.87	Y	095500	500	155 억	990222	N	N	57380	N	N
52	20230621	160428	57	100.00	KSQ150	IT부품	N	N	N	N		N	22400	-300	5	-1.32	14248903850	633506	86.95	22350	23100	22150	29500	15900	22700	22492.26	3.03	505	13135	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	6946	-87.84	2.76	12	2.04	-255.00	8104.00	36900	20230403	-39.30	5420	20220704	313.28	36900	-39.30	20230403	13600	64.71	20230119	36900	-39.30	20230403	5420	313.28	20220704	8.96	Y	095500	500	155 억	939748	N	N	56380	N	N
53	20230621	150423	57	100.00	KSQ150	IT부품	N	N	N	N		N	22250	-450	5	-1.98	12100577150	537139	73.72	22350	23100	22200	29500	15900	22700	22527.62	3.03	505	-324	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	6900	-87.25	2.75	12	1.73	-255.00	8104.00	36900	20230403	-39.70	5420	20220704	310.52	36900	-39.70	20230403	13600	63.60	20230119	36900	-39.70	20230403	5420	310.52	20220704	8.96	Y	095500	500	155 억	939748	N	N	122730	N	N
54	20230621	140519	57	100.00	KSQ150	IT부품	N	N	N	N		N	22350	-350	5	-1.54	10619773650	470627	64.59	22350	23100	22250	29500	15900	22700	22564.97	3.03	505	-3092	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	6931	-87.65	2.76	12	1.52	-255.00	8104.00	36900	20230403	-39.43	5420	20220704	312.36	36900	-39.43	20230403	13600	64.34	20230119	36900	-39.43	20230403	5420	312.36	20220704	8.96	Y	095500	500	155 억	939748	N	N	122730	N	N
55	20230621	130933	57	100.00	KSQ150	IT부품	N	N	N	N		N	22350	-350	5	-1.54	9852211650	436299	59.88	22350	23100	22250	29500	15900	22700	22581.15	3.03	505	-470	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	6931	-87.65	2.76	12	1.41	-255.00	8104.00	36900	20230403	-39.43	5420	20220704	312.36	36900	-39.43	20230403	13600	64.34	20230119	36900	-39.43	20230403	5420	312.36	20220704	8.96	Y	095500	500	155 억	939748	N	N	122730	N	N
56	20230621	120249	57	100.00	KSQ150	IT부품	N	N	N	N		N	22350	-350	5	-1.54	8945872300	395743	54.31	22350	23100	22250	29500	15900	22700	22605.10	3.03	505	-7115	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	6931	-87.65	2.76	12	1.28	-255.00	8104.00	36900	20230403	-39.43	5420	20220704	312.36	36900	-39.43	20230403	13600	64.34	20230119	36900	-39.43	20230403	5420	312.36	20220704	8.96	Y	095500	500	155 억	939748	N	N	122730	N	N
57	20230621	110940	57	100.00	KSQ150	IT부품	N	N	N	N		N	22350	-350	5	-1.54	8073443600	356672	48.95	22350	23100	22250	29500	15900	22700	22635.36	3.03	505	-9095	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	6931	-87.65	2.76	12	1.15	-255.00	8104.00	36900	20230403	-39.43	5420	20220704	312.36	36900	-39.43	20230403	13600	64.34	20230119	36900	-39.43	20230403	5420	312.36	20220704	8.96	Y	095500	500	155 억	939748	N	N	122730	N	N
58	20230621	100407	57	100.00	KSQ150	IT부품	N	N	N	N		N	22500	-200	5	-0.88	5860207600	257923	35.40	22350	23100	22350	29500	15900	22700	22720.82	3.03	505	-4709	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	6977	-88.24	2.78	12	0.83	-255.00	8104.00	36900	20230403	-39.02	5420	20220704	315.13	36900	-39.02	20230403	13600	65.44	20230119	36900	-39.02	20230403	5420	315.13	20220704	8.96	Y	095500	500	155 억	939748	N	N	122730	N	N
59	20230621	090638	57	100.00	KSQ150	IT부품	N	N	N	N		N	22800	100	2	0.44	2321526400	102094	14.01	22350	23100	22350	29500	15900	22700	22739.36	3.03	505	11112	24166	23432	23066	22332	21966	23250	22150	155	6800	500	14070	50	1	31009999	7070	-89.41	2.81	12	0.33	-255.00	8104.00	36900	20230403	-38.21	5420	20220704	320.66	36900	-38.21	20230403	13600	67.65	20230119	36900	-38.21	20230403	5420	320.66	20220704	8.96	Y	095500	500	155 억	939748	N	N	122730	N	N
60	20230620	160721	57	100.00	KSQ150	IT부품	N	N	N	N		N	22700	-950	5	-4.02	16395003200	710238	128.17	23800	23800	22700	30700	16600	23650	23084.26	3.27	808	-76111	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7039	-89.02	2.80	12	2.29	-255.00	8104.00	36900	20230403	-38.48	5420	20220704	318.82	36900	-38.48	20230403	13600	66.91	20230119	36900	-38.48	20230403	5420	318.82	20220704	8.96	Y	095500	500	155 억	1013827	N	N	122730	N	N
61	20230620	150237	57	100.00	KSQ150	IT부품	N	N	N	N		N	22750	-900	5	-3.81	14974403500	647799	116.90	23800	23800	22750	30700	16600	23650	23114.16	3.27	808	-75244	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7055	-89.22	2.81	12	2.09	-255.00	8104.00	36900	20230403	-38.35	5420	20220704	319.74	36900	-38.35	20230403	13600	67.28	20230119	36900	-38.35	20230403	5420	319.74	20220704	8.96	Y	095500	500	155 억	1013827	N	N	46451	N	N
62	20230620	140926	57	100.00	KSQ150	IT부품	N	N	N	N		N	23050	-600	5	-2.54	9580569100	411916	74.33	23800	23800	23000	30700	16600	23650	23256.64	3.27	808	-96758	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7148	-90.39	2.84	12	1.33	-255.00	8104.00	36900	20230403	-37.53	5420	20220704	325.28	36900	-37.53	20230403	13600	69.49	20230119	36900	-37.53	20230403	5420	325.28	20220704	8.96	Y	095500	500	155 억	1013827	N	N	46451	N	N
63	20230620	130821	57	100.00	KSQ150	IT부품	N	N	N	N		N	23200	-450	5	-1.90	7525103800	322896	58.27	23800	23800	23050	30700	16600	23650	23302.88	3.27	808	-77540	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7194	-90.98	2.86	12	1.04	-255.00	8104.00	36900	20230403	-37.13	5420	20220704	328.04	36900	-37.13	20230403	13600	70.59	20230119	36900	-37.13	20230403	5420	328.04	20220704	8.96	Y	095500	500	155 억	1013827	N	N	46451	N	N
64	20230620	120615	57	100.00	KSQ150	IT부품	N	N	N	N		N	23250	-400	5	-1.69	6777543750	290673	52.45	23800	23800	23050	30700	16600	23650	23314.42	3.27	808	-68325	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7210	-91.18	2.87	12	0.94	-255.00	8104.00	36900	20230403	-36.99	5420	20220704	328.97	36900	-36.99	20230403	13600	70.96	20230119	36900	-36.99	20230403	5420	328.97	20220704	8.96	Y	095500	500	155 억	1013827	N	N	46451	N	N
65	20230620	110351	57	100.00	KSQ150	IT부품	N	N	N	N		N	23200	-450	5	-1.90	5733060150	245674	44.33	23800	23800	23050	30700	16600	23650	23333.47	3.27	808	-54089	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7194	-90.98	2.86	12	0.79	-255.00	8104.00	36900	20230403	-37.13	5420	20220704	328.04	36900	-37.13	20230403	13600	70.59	20230119	36900	-37.13	20230403	5420	328.04	20220704	8.96	Y	095500	500	155 억	1013827	N	N	46451	N	N
66	20230620	100251	57	100.00	KSQ150	IT부품	N	N	N	N		N	23550	-100	5	-0.42	3923499250	168284	30.37	23800	23800	23050	30700	16600	23650	23310.71	3.27	808	-52328	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7303	-92.35	2.91	12	0.54	-255.00	8104.00	36900	20230403	-36.18	5420	20220704	334.50	36900	-36.18	20230403	13600	73.16	20230119	36900	-36.18	20230403	5420	334.50	20220704	8.96	Y	095500	500	155 억	1013827	N	N	46451	N	N
67	20230620	090901	57	100.00	KSQ150	IT부품	N	N	N	N		N	23300	-350	5	-1.48	1422250150	60561	10.93	23800	23800	23250	30700	16600	23650	23478.93	3.27	808	-40200	24283	23966	23433	23116	22583	24125	23275	155	7050	500	14660	50	1	31009999	7225	-91.37	2.88	12	0.20	-255.00	8104.00	36900	20230403	-36.86	5420	20220704	329.89	36900	-36.86	20230403	13600	71.32	20230119	36900	-36.86	20230403	5420	329.89	20220704	8.96	Y	095500	500	155 억	1013827	N	N	46451	N	N
68	20230619	160845	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23650	0	3	0.00	12637385650	542636	80.23	23400	23750	22900	30700	16600	23650	23286.75	2.95	505	71215	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7334	-92.75	2.92	12	1.75	-255.00	8104.00	36900	20230403	-35.91	5420	20220704	336.35	36900	-35.91	20230403	13600	73.90	20230119	36900	-35.91	20230403	5420	336.35	20220704	9.17	Y	095500	500	155 억	914640	N	N	46451	N	N
69	20230619	150444	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23550	-100	5	-0.42	11648873800	500798	74.04	23400	23550	22900	30700	16600	23650	23258.67	2.95	505	79870	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7303	-92.35	2.91	12	1.61	-255.00	8104.00	36900	20230403	-36.18	5420	20220704	334.50	36900	-36.18	20230403	13600	73.16	20230119	36900	-36.18	20230403	5420	334.50	20220704	9.17	Y	095500	500	155 억	914640	N	N	64751	N	N
70	20230619	140522	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23150	-500	5	-2.11	9543318200	410424	60.68	23400	23550	22900	30700	16600	23650	23249.90	2.95	505	24087	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7179	-90.78	2.86	12	1.32	-255.00	8104.00	36900	20230403	-37.26	5420	20220704	327.12	36900	-37.26	20230403	13600	70.22	20230119	36900	-37.26	20230403	5420	327.12	20220704	9.17	Y	095500	500	155 억	914640	N	N	64751	N	N
71	20230619	130331	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23300	-350	5	-1.48	8666174500	372570	55.08	23400	23550	22900	30700	16600	23650	23257.89	2.95	505	31561	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7225	-91.37	2.88	12	1.20	-255.00	8104.00	36900	20230403	-36.86	5420	20220704	329.89	36900	-36.86	20230403	13600	71.32	20230119	36900	-36.86	20230403	5420	329.89	20220704	9.17	Y	095500	500	155 억	914640	N	N	64751	N	N
72	20230619	120305	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23450	-200	5	-0.85	7912237450	340232	50.30	23400	23550	22900	30700	16600	23650	23252.49	2.95	505	32556	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7272	-91.96	2.89	12	1.10	-255.00	8104.00	36900	20230403	-36.45	5420	20220704	332.66	36900	-36.45	20230403	13600	72.43	20230119	36900	-36.45	20230403	5420	332.66	20220704	9.17	Y	095500	500	155 억	914640	N	N	64751	N	N
73	20230619	110729	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23400	-250	5	-1.06	6966978750	299801	44.32	23400	23550	22900	30700	16600	23650	23235.21	2.95	505	24717	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7256	-91.76	2.89	12	0.97	-255.00	8104.00	36900	20230403	-36.59	5420	20220704	331.73	36900	-36.59	20230403	13600	72.06	20230119	36900	-36.59	20230403	5420	331.73	20220704	9.17	Y	095500	500	155 억	914640	N	N	64751	N	N
74	20230619	100738	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23400	-250	5	-1.06	5813578450	250652	37.06	23400	23500	22900	30700	16600	23650	23189.22	2.95	505	14947	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7256	-91.76	2.89	12	0.81	-255.00	8104.00	36900	20230403	-36.59	5420	20220704	331.73	36900	-36.59	20230403	13600	72.06	20230119	36900	-36.59	20230403	5420	331.73	20220704	9.17	Y	095500	500	155 억	914640	N	N	64751	N	N
75	20230619	090909	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23250	-400	5	-1.69	1144421300	49010	7.25	23400	23500	23250	30700	16600	23650	23334.66	2.95	505	-6746	24383	24016	23733	23366	23083	23875	23225	155	7050	500	14660	50	1	31009999	7210	-91.18	2.87	12	0.16	-255.00	8104.00	36900	20230403	-36.99	5420	20220704	328.97	36900	-36.99	20230403	13600	70.96	20230119	36900	-36.99	20230403	5420	328.97	20220704	9.17	Y	095500	500	155 억	914640	N	N	64751	N	N
76	20230616	160126	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23650	-250	5	-1.05	15709546700	661717	70.59	24050	24100	23450	31050	16750	23900	23740.77	2.79	0	3081	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7334	-92.75	2.92	12	2.13	-255.00	8104.00	36900	20230403	-35.91	5420	20220704	336.35	36900	-35.91	20230403	13600	73.90	20230119	36900	-35.91	20230403	5420	336.35	20220704	9.02	Y	095500	500	155 억	865824	N	N	64751	N	N
77	20230616	150359	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23600	-300	5	-1.26	13997582000	589197	62.86	24050	24100	23450	31050	16750	23900	23756.96	2.79	0	-15770	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7318	-92.55	2.91	12	1.90	-255.00	8104.00	36900	20230403	-36.04	5420	20220704	335.42	36900	-36.04	20230403	13600	73.53	20230119	36900	-36.04	20230403	5420	335.42	20220704	9.02	Y	095500	500	155 억	865824	N	N	150381	N	N
78	20230616	140403	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23550	-350	5	-1.46	11987095400	503993	53.77	24050	24100	23450	31050	16750	23900	23784.17	2.79	0	-40061	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7303	-92.35	2.91	12	1.63	-255.00	8104.00	36900	20230403	-36.18	5420	20220704	334.50	36900	-36.18	20230403	13600	73.16	20230119	36900	-36.18	20230403	5420	334.50	20220704	9.02	Y	095500	500	155 억	865824	N	N	150381	N	N
79	20230616	130112	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23800	-100	5	-0.42	9176889000	385240	41.10	24050	24100	23450	31050	16750	23900	23821.15	2.79	0	-23153	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7380	-93.33	2.94	12	1.24	-255.00	8104.00	36900	20230403	-35.50	5420	20220704	339.11	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	5420	339.11	20220704	9.02	Y	095500	500	155 억	865824	N	N	150381	N	N
80	20230616	120227	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23800	-100	5	-0.42	8489968000	356384	38.02	24050	24100	23450	31050	16750	23900	23822.45	2.79	0	-18811	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7380	-93.33	2.94	12	1.15	-255.00	8104.00	36900	20230403	-35.50	5420	20220704	339.11	36900	-35.50	20230403	13600	75.00	20230119	36900	-35.50	20230403	5420	339.11	20220704	9.02	Y	095500	500	155 억	865824	N	N	150381	N	N
81	20230616	110807	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23700	-200	5	-0.84	7749044250	325189	34.69	24050	24100	23450	31050	16750	23900	23829.28	2.79	0	-20103	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7349	-92.94	2.92	12	1.05	-255.00	8104.00	36900	20230403	-35.77	5420	20220704	337.27	36900	-35.77	20230403	13600	74.26	20230119	36900	-35.77	20230403	5420	337.27	20220704	9.02	Y	095500	500	155 억	865824	N	N	150381	N	N
82	20230616	100517	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23950	50	2	0.21	5714264450	240037	25.61	24050	24100	23450	31050	16750	23900	23805.62	2.79	0	2790	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7427	-93.92	2.96	12	0.77	-255.00	8104.00	36900	20230403	-35.09	5420	20220704	341.88	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5420	341.88	20220704	9.02	Y	095500	500	155 억	865824	N	N	150381	N	N
83	20230616	090941	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23900	0	3	0.00	1554280500	65027	6.94	24050	24100	23700	31050	16750	23900	23902.09	2.79	0	-20634	25666	24782	24166	23282	22666	24475	22975	155	7150	500	14810	50	1	31009999	7411	-93.73	2.95	12	0.21	-255.00	8104.00	36900	20230403	-35.23	5420	20220704	340.96	36900	-35.23	20230403	13600	75.74	20230119	36900	-35.23	20230403	5420	340.96	20220704	9.02	Y	095500	500	155 억	865824	N	N	150381	N	N
84	20230615	150556	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23850	-350	5	-1.45	20983521800	867069	54.98	24750	25050	23550	31450	16950	24200	24200.52	2.79	0	-38089	27166	25682	24916	23432	22666	25300	23050	155	7250	500	15000	50	1	31009999	7396	-93.53	2.94	12	2.80	-255.00	8104.00	36900	20230403	-35.37	5420	20220704	340.04	36900	-35.37	20230403	13600	75.37	20230119	36900	-35.37	20230403	5420	340.04	20220704	9.01	Y	095500	500	155 억	864437	N	N	138257	N	N
85	20230615	140313	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23950	-250	5	-1.03	18842701550	777459	49.30	24750	25050	23550	31450	16950	24200	24236.28	2.79	0	-40341	27166	25682	24916	23432	22666	25300	23050	155	7250	500	15000	50	1	31009999	7427	-93.92	2.96	12	2.51	-255.00	8104.00	36900	20230403	-35.09	5420	20220704	341.88	36900	-35.09	20230403	13600	76.10	20230119	36900	-35.09	20230403	5420	341.88	20220704	9.01	Y	095500	500	155 억	864437	N	N	138257	N	N
86	20230615	130723	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23750	-450	5	-1.86	16264754800	668810	42.41	24750	25050	23600	31450	16950	24200	24319.00	2.79	0	-60424	27166	25682	24916	23432	22666	25300	23050	155	7250	500	15000	50	1	31009999	7365	-93.14	2.93	12	2.16	-255.00	8104.00	36900	20230403	-35.64	5420	20220704	338.19	36900	-35.64	20230403	13600	74.63	20230119	36900	-35.64	20230403	5420	338.19	20220704	9.01	Y	095500	500	155 억	864437	N	N	138257	N	N
87	20230615	120338	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23900	-300	5	-1.24	14556481000	597060	37.86	24750	25050	23600	31450	16950	24200	24380.36	2.79	0	-51233	27166	25682	24916	23432	22666	25300	23050	155	7250	500	15000	50	1	31009999	7411	-93.73	2.95	12	1.93	-255.00	8104.00	36900	20230403	-35.23	5420	20220704	340.96	36900	-35.23	20230403	13600	75.74	20230119	36900	-35.23	20230403	5420	340.96	20220704	9.01	Y	095500	500	155 억	864437	N	N	138257	N	N
88	20230615	110931	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	23850	-350	5	-1.45	12343078050	504140	31.97	24750	25050	23750	31450	16950	24200	24483.60	2.79	0	-57692	27166	25682	24916	23432	22666	25300	23050	155	7250	500	15000	50	1	31009999	7396	-93.53	2.94	12	1.63	-255.00	8104.00	36900	20230403	-35.37	5420	20220704	340.04	36900	-35.37	20230403	13600	75.37	20230119	36900	-35.37	20230403	5420	340.04	20220704	9.01	Y	095500	500	155 억	864437	N	N	138257	N	N
89	20230611	184732	55	60.00	KSQ150	IT부품	N	N	N	Y	60	N	26050	500	2	1.96	26434866300	1032699	95.63	26050	26400	24850	33200	17900	25550	25599.94	3.12	3501	-38689	27583	26566	25983	24966	24383	26275	24675	155	7650	500	15840	50	1	31009999	8078	-102.16	3.21	12	3.33	-255.00	8104.00	36900	20230403	-29.40	5420	20220704	380.63	36900	-29.40	20230403	13600	91.54	20230119	36900	-29.40	20230403	5420	380.63	20220704	8.81	Y	095500	500	155 억	966884	N	N	291449	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History