KissMeData/058610/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160559	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24900	350	2	1.43	2018439450	81774	102.82	24500	24900	24300	31900	17200	24550	24682.31	4.38	11308	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5522	50.20	2.52	12	0.37	496.00	9871.00	44800	20230911	-44.42	24100	20240625	3.32	37300	-33.24	20240116	24100	3.32	20240625	44800	-44.42	20230911	24100	3.32	20240625	5.70	N	058610	500	110 억	971025	N	N	216	N	N
3	20240628	150611	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24800	250	2	1.02	1835163600	74404	93.55	24500	24900	24300	31900	17200	24550	24664.87	4.38	11580	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5500	50.00	2.51	12	0.34	496.00	9871.00	44800	20230911	-44.64	24100	20240625	2.90	37300	-33.51	20240116	24100	2.90	20240625	44800	-44.64	20230911	24100	2.90	20240625	5.70	N	058610	500	110 억	971025	N	N	502	N	N
4	20240628	140610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	300	2	1.22	1624446250	65922	82.89	24500	24900	24300	31900	17200	24550	24641.96	4.38	11570	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5511	50.10	2.52	12	0.30	496.00	9871.00	44800	20230911	-44.53	24100	20240625	3.11	37300	-33.38	20240116	24100	3.11	20240625	44800	-44.53	20230911	24100	3.11	20240625	5.70	N	058610	500	110 억	971025	N	N	502	N	N
5	20240628	130610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	300	2	1.22	1477783600	60017	75.46	24500	24850	24300	31900	17200	24550	24622.76	4.38	10482	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5511	50.10	2.52	12	0.27	496.00	9871.00	44800	20230911	-44.53	24100	20240625	3.11	37300	-33.38	20240116	24100	3.11	20240625	44800	-44.53	20230911	24100	3.11	20240625	5.70	N	058610	500	110 억	971025	N	N	502	N	N
6	20240628	120609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24800	250	2	1.02	1274570700	51827	65.16	24500	24850	24300	31900	17200	24550	24592.80	4.38	10089	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5500	50.00	2.51	12	0.23	496.00	9871.00	44800	20230911	-44.64	24100	20240625	2.90	37300	-33.51	20240116	24100	2.90	20240625	44800	-44.64	20230911	24100	2.90	20240625	5.70	N	058610	500	110 억	971025	N	N	502	N	N
7	20240628	110600	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24700	150	2	0.61	1043058200	42464	53.39	24500	24850	24300	31900	17200	24550	24563.36	4.38	6370	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5478	49.80	2.50	12	0.19	496.00	9871.00	44800	20230911	-44.87	24100	20240625	2.49	37300	-33.78	20240116	24100	2.49	20240625	44800	-44.87	20230911	24100	2.49	20240625	5.70	N	058610	500	110 억	971025	N	N	502	N	N
8	20240628	100557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24650	100	2	0.41	835484800	34030	42.79	24500	24850	24300	31900	17200	24550	24551.42	4.38	2382	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5467	49.70	2.50	12	0.15	496.00	9871.00	44800	20230911	-44.98	24100	20240625	2.28	37300	-33.91	20240116	24100	2.28	20240625	44800	-44.98	20230911	24100	2.28	20240625	5.70	N	058610	500	110 억	971025	N	N	502	N	N
9	20240628	090558	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24600	50	2	0.20	128450000	5216	6.56	24500	24750	24500	31900	17200	24550	24626.30	4.38	-1348	24883	24716	24433	24266	23983	24800	24350	111	7350	500	17670	50	1	22177360	5456	49.60	2.49	12	0.02	496.00	9871.00	44800	20230911	-45.09	24100	20240625	2.07	37300	-34.05	20240116	24100	2.07	20240625	44800	-45.09	20230911	24100	2.07	20240625	5.70	N	058610	500	110 억	971025	N	N	502	N	N
10	20240627	160552	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	50	2	0.20	1912389950	78339	127.60	24400	24600	24150	31850	17150	24500	24410.32	4.30	13397	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5445	49.50	2.49	12	0.35	496.00	9871.00	44800	20230911	-45.20	24100	20240625	1.87	37300	-34.18	20240116	24100	1.87	20240625	44800	-45.20	20230911	24100	1.87	20240625	5.76	N	058610	500	110 억	953490	N	N	502	N	N
11	20240627	150600	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	50	2	0.20	1703223450	69815	113.72	24400	24600	24150	31850	17150	24500	24396.00	4.30	13474	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5445	49.50	2.49	12	0.31	496.00	9871.00	44800	20230911	-45.20	24100	20240625	1.87	37300	-34.18	20240116	24100	1.87	20240625	44800	-45.20	20230911	24100	1.87	20240625	5.76	N	058610	500	110 억	953490	N	N	1087	N	N
12	20240627	140556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24350	-150	5	-0.61	1194206450	49025	79.86	24400	24600	24150	31850	17150	24500	24358.67	4.30	6563	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5400	49.09	2.47	12	0.22	496.00	9871.00	44800	20230911	-45.65	24100	20240625	1.04	37300	-34.72	20240116	24100	1.04	20240625	44800	-45.65	20230911	24100	1.04	20240625	5.76	N	058610	500	110 억	953490	N	N	1087	N	N
13	20240627	130556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	0	3	0.00	1009386600	41447	67.51	24400	24600	24150	31850	17150	24500	24353.10	4.30	4061	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5433	49.40	2.48	12	0.19	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.76	N	058610	500	110 억	953490	N	N	1087	N	N
14	20240627	120559	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24450	-50	5	-0.20	896867600	36838	60.00	24400	24600	24150	31850	17150	24500	24345.59	4.30	2839	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5422	49.29	2.48	12	0.17	496.00	9871.00	44800	20230911	-45.42	24100	20240625	1.45	37300	-34.45	20240116	24100	1.45	20240625	44800	-45.42	20230911	24100	1.45	20240625	5.76	N	058610	500	110 억	953490	N	N	1087	N	N
15	20240627	110558	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24400	-100	5	-0.41	794654350	32651	53.18	24400	24600	24150	31850	17150	24500	24337.03	4.30	1591	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5411	49.19	2.47	12	0.15	496.00	9871.00	44800	20230911	-45.54	24100	20240625	1.24	37300	-34.58	20240116	24100	1.24	20240625	44800	-45.54	20230911	24100	1.24	20240625	5.76	N	058610	500	110 억	953490	N	N	1087	N	N
16	20240627	100558	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24400	-100	5	-0.41	625214750	25726	41.90	24400	24600	24150	31850	17150	24500	24301.60	4.30	304	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5411	49.19	2.47	12	0.12	496.00	9871.00	44800	20230911	-45.54	24100	20240625	1.24	37300	-34.58	20240116	24100	1.24	20240625	44800	-45.54	20230911	24100	1.24	20240625	5.76	N	058610	500	110 억	953490	N	N	1087	N	N
17	20240627	090557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24250	-250	5	-1.02	108124400	4445	7.24	24400	24400	24200	31850	17150	24500	24318.41	4.30	-2045	24900	24700	24550	24350	24200	24675	24325	111	7350	500	17640	50	1	22177360	5378	48.89	2.46	12	0.02	496.00	9871.00	44800	20230911	-45.87	24100	20240625	0.62	37300	-34.99	20240116	24100	0.62	20240625	44800	-45.87	20230911	24100	0.62	20240625	5.76	N	058610	500	110 억	953490	N	N	1087	N	N
18	20240626	160555	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	0	3	0.00	1452557100	59202	69.67	24500	24750	24400	31850	17150	24500	24535.88	4.27	6809	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5433	49.40	2.48	12	0.27	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.85	N	058610	500	110 억	948027	N	N	1087	N	N
19	20240626	150557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	0	3	0.00	1257397050	51232	60.29	24500	24750	24400	31850	17150	24500	24543.20	4.27	6540	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5433	49.40	2.48	12	0.23	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.85	N	058610	500	110 억	948027	N	N	33	N	N
20	20240626	140556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	0	3	0.00	1045157650	42564	50.09	24500	24750	24400	31850	17150	24500	24554.97	4.27	5877	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5433	49.40	2.48	12	0.19	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.85	N	058610	500	110 억	948027	N	N	33	N	N
21	20240626	130557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	50	2	0.20	935287450	38086	44.82	24500	24750	24400	31850	17150	24500	24557.25	4.27	5668	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5445	49.50	2.49	12	0.17	496.00	9871.00	44800	20230911	-45.20	24100	20240625	1.87	37300	-34.18	20240116	24100	1.87	20240625	44800	-45.20	20230911	24100	1.87	20240625	5.85	N	058610	500	110 억	948027	N	N	33	N	N
22	20240626	120556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	50	2	0.20	782016900	31848	37.48	24500	24750	24400	31850	17150	24500	24554.66	4.27	5978	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5445	49.50	2.49	12	0.14	496.00	9871.00	44800	20230911	-45.20	24100	20240625	1.87	37300	-34.18	20240116	24100	1.87	20240625	44800	-45.20	20230911	24100	1.87	20240625	5.85	N	058610	500	110 억	948027	N	N	33	N	N
23	20240626	110556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24650	150	2	0.61	611874650	24939	29.35	24500	24750	24400	31850	17150	24500	24534.85	4.27	7790	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5467	49.70	2.50	12	0.11	496.00	9871.00	44800	20230911	-44.98	24100	20240625	2.28	37300	-33.91	20240116	24100	2.28	20240625	44800	-44.98	20230911	24100	2.28	20240625	5.85	N	058610	500	110 억	948027	N	N	33	N	N
24	20240626	100555	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24600	100	2	0.41	420618700	17140	20.17	24500	24750	24400	31850	17150	24500	24540.18	4.27	6026	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5456	49.60	2.49	12	0.08	496.00	9871.00	44800	20230911	-45.09	24100	20240625	2.07	37300	-34.05	20240116	24100	2.07	20240625	44800	-45.09	20230911	24100	2.07	20240625	5.85	N	058610	500	110 억	948027	N	N	33	N	N
25	20240626	090556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	0	3	0.00	42191600	1720	2.02	24500	24650	24500	31850	17150	24500	24530.00	4.27	-168	24833	24666	24383	24216	23933	24750	24300	111	7350	500	17640	50	1	22177360	5433	49.40	2.48	12	0.01	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.85	N	058610	500	110 억	948027	N	N	33	N	N
26	20240625	160555	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24500	150	2	0.62	2057012700	84427	55.37	24100	24550	24100	31650	17050	24350	24363.97	4.16	25638	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5433	49.40	2.48	12	0.38	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.85	N	058610	500	110 억	922575	N	N	33	N	N
27	20240625	150556	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24450	100	2	0.41	1884730050	77387	50.75	24100	24550	24100	31650	17050	24350	24354.61	4.16	23159	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5422	49.29	2.48	12	0.35	496.00	9871.00	44800	20230911	-45.42	24100	20240625	1.45	37300	-34.45	20240116	24100	1.45	20240625	44800	-45.42	20230911	24100	1.45	20240625	5.85	N	058610	500	110 억	922575	N	N	144	N	N
28	20240625	140555	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24450	100	2	0.41	1565224950	64287	42.16	24100	24550	24100	31650	17050	24350	24347.46	4.16	20158	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5422	49.29	2.48	12	0.29	496.00	9871.00	44800	20230911	-45.42	24100	20240625	1.45	37300	-34.45	20240116	24100	1.45	20240625	44800	-45.42	20230911	24100	1.45	20240625	5.85	N	058610	500	110 억	922575	N	N	144	N	N
29	20240625	130556	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24500	150	2	0.62	1412532600	58038	38.06	24100	24550	24100	31650	17050	24350	24338.06	4.16	17936	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5433	49.40	2.48	12	0.26	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.85	N	058610	500	110 억	922575	N	N	144	N	N
30	20240625	120559	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24400	50	2	0.21	1213133850	49888	32.72	24100	24500	24100	31650	17050	24350	24317.14	4.16	14997	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5411	49.19	2.47	12	0.22	496.00	9871.00	44800	20230911	-45.54	24100	20240625	1.24	37300	-34.58	20240116	24100	1.24	20240625	44800	-45.54	20230911	24100	1.24	20240625	5.85	N	058610	500	110 억	922575	N	N	144	N	N
31	20240625	110559	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24400	50	2	0.21	986718600	40613	26.63	24100	24500	24100	31650	17050	24350	24295.62	4.16	11018	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5411	49.19	2.47	12	0.18	496.00	9871.00	44800	20230911	-45.54	24100	20240625	1.24	37300	-34.58	20240116	24100	1.24	20240625	44800	-45.54	20230911	24100	1.24	20240625	5.85	N	058610	500	110 억	922575	N	N	144	N	N
32	20240625	100555	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24300	-50	5	-0.21	570572850	23483	15.40	24100	24500	24100	31650	17050	24350	24297.25	4.16	3045	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5389	48.99	2.46	12	0.11	496.00	9871.00	44800	20230911	-45.76	24100	20240625	0.83	37300	-34.85	20240116	24100	0.83	20240625	44800	-45.76	20230911	24100	0.83	20240625	5.85	N	058610	500	110 억	922575	N	N	144	N	N
33	20240625	090556	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24500	150	2	0.62	161471050	6675	4.38	24100	24500	24100	31650	17050	24350	24190.16	4.16	3284	25183	24766	24533	24116	23883	24650	24000	111	7300	500	17530	50	1	22177360	5433	49.40	2.48	12	0.03	496.00	9871.00	44800	20230911	-45.31	24100	20240625	1.66	37300	-34.32	20240116	24100	1.66	20240625	44800	-45.31	20230911	24100	1.66	20240625	5.85	N	058610	500	110 억	922575	N	N	144	N	N
34	20240624	160553	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24350	-750	5	-2.99	3690337550	150687	100.32	24950	24950	24300	32600	17600	25100	24490.71	4.07	14957	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5400	49.09	2.47	12	0.68	496.00	9871.00	44800	20230911	-45.65	24300	20240624	0.21	37300	-34.72	20240116	24300	0.21	20240624	44800	-45.65	20230911	24300	0.21	20240624	5.87	N	058610	500	110 억	902359	N	N	144	N	N
35	20240624	150554	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24500	-600	5	-2.39	3343714600	136467	90.86	24950	24950	24300	32600	17600	25100	24501.71	4.07	13313	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5433	49.40	2.48	12	0.62	496.00	9871.00	44800	20230911	-45.31	24300	20240624	0.82	37300	-34.32	20240116	24300	0.82	20240624	44800	-45.31	20230911	24300	0.82	20240624	5.87	N	058610	500	110 억	902359	N	N	354	N	N
36	20240624	140554	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24450	-650	5	-2.59	2995265550	122218	81.37	24950	24950	24300	32600	17600	25100	24507.24	4.07	14981	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5422	49.29	2.48	12	0.55	496.00	9871.00	44800	20230911	-45.42	24300	20240624	0.62	37300	-34.45	20240116	24300	0.62	20240624	44800	-45.42	20230911	24300	0.62	20240624	5.87	N	058610	500	110 억	902359	N	N	354	N	N
37	20240624	130553	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24650	-450	5	-1.79	2748708200	112162	74.68	24950	24950	24300	32600	17600	25100	24506.24	4.07	15207	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5467	49.70	2.50	12	0.51	496.00	9871.00	44800	20230911	-44.98	24300	20240624	1.44	37300	-33.91	20240116	24300	1.44	20240624	44800	-44.98	20230911	24300	1.44	20240624	5.87	N	058610	500	110 억	902359	N	N	354	N	N
38	20240624	120554	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24500	-600	5	-2.39	2358435000	96278	64.10	24950	24950	24300	32600	17600	25100	24495.67	4.07	6865	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5433	49.40	2.48	12	0.43	496.00	9871.00	44800	20230911	-45.31	24300	20240624	0.82	37300	-34.32	20240116	24300	0.82	20240624	44800	-45.31	20230911	24300	0.82	20240624	5.87	N	058610	500	110 억	902359	N	N	354	N	N
39	20240624	110556	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24400	-700	5	-2.79	1862794950	75953	50.57	24950	24950	24350	32600	17600	25100	24525.12	4.07	-118	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5411	49.19	2.47	12	0.34	496.00	9871.00	44800	20230911	-45.54	24350	20240624	0.21	37300	-34.58	20240116	24350	0.21	20240624	44800	-45.54	20230911	24350	0.21	20240624	5.87	N	058610	500	110 억	902359	N	N	354	N	N
40	20240624	100554	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24600	-500	5	-1.99	1293234000	52657	35.06	24950	24950	24450	32600	17600	25100	24558.90	4.07	-25	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5456	49.60	2.49	12	0.24	496.00	9871.00	44800	20230911	-45.09	24450	20240624	0.61	37300	-34.05	20240116	24450	0.61	20240624	44800	-45.09	20230911	24450	0.61	20240624	5.87	N	058610	500	110 억	902359	N	N	354	N	N
41	20240624	090554	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24750	-350	5	-1.39	150482950	6070	4.04	24950	24950	24700	32600	17600	25100	24787.81	4.07	-970	25966	25532	25166	24732	24366	25350	24550	111	7500	500	18070	50	1	22177360	5489	49.90	2.51	12	0.03	496.00	9871.00	44800	20230911	-44.75	24700	20240624	0.20	37300	-33.65	20240116	24700	0.20	20240624	44800	-44.75	20230911	24700	0.20	20240624	5.87	N	058610	500	110 억	902359	N	N	354	N	N
42	20240621	160534	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	25100	-600	5	-2.33	3740423600	149077	199.10	25500	25600	24800	33400	18000	25700	25090.51	4.08	-6566	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5567	50.60	2.54	12	0.67	496.00	9871.00	44800	20230911	-43.97	24800	20240621	1.21	37300	-32.71	20240116	24800	1.21	20240621	44800	-43.97	20230911	24800	1.21	20240621	5.95	N	058610	500	110 억	905804	N	N	354	N	N
43	20240621	150535	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	25000	-700	5	-2.72	3398217900	135413	180.85	25500	25600	24800	33400	18000	25700	25095.19	4.08	-10312	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5544	50.40	2.53	12	0.61	496.00	9871.00	44800	20230911	-44.20	24800	20240621	0.81	37300	-32.98	20240116	24800	0.81	20240621	44800	-44.20	20230911	24800	0.81	20240621	5.95	N	058610	500	110 억	905804	N	N	323	N	N
44	20240621	140535	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	24950	-750	5	-2.92	2935120250	116864	156.08	25500	25600	24800	33400	18000	25700	25115.67	4.08	-10732	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5533	50.30	2.53	12	0.53	496.00	9871.00	44800	20230911	-44.31	24800	20240621	0.60	37300	-33.11	20240116	24800	0.60	20240621	44800	-44.31	20230911	24800	0.60	20240621	5.95	N	058610	500	110 억	905804	N	N	323	N	N
45	20240621	130536	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	25050	-650	5	-2.53	1988922800	78961	105.46	25500	25600	25050	33400	18000	25700	25188.64	4.08	-4113	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5555	50.50	2.54	12	0.36	496.00	9871.00	44800	20230911	-44.08	25050	20240621	0.00	37300	-32.84	20240116	25050	0.00	20240621	44800	-44.08	20230911	25050	0.00	20240621	5.95	N	058610	500	110 억	905804	N	N	323	N	N
46	20240621	120538	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	25100	-600	5	-2.33	1766101100	70075	93.59	25500	25600	25050	33400	18000	25700	25202.98	4.08	-4527	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5567	50.60	2.54	12	0.32	496.00	9871.00	44800	20230911	-43.97	25050	20240621	0.20	37300	-32.71	20240116	25050	0.20	20240621	44800	-43.97	20230911	25050	0.20	20240621	5.95	N	058610	500	110 억	905804	N	N	323	N	N
47	20240621	110537	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	25200	-500	5	-1.95	1506625050	59738	79.78	25500	25600	25050	33400	18000	25700	25220.51	4.08	-4963	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5589	50.81	2.55	12	0.27	496.00	9871.00	44800	20230911	-43.75	25050	20240621	0.60	37300	-32.44	20240116	25050	0.60	20240621	44800	-43.75	20230911	25050	0.60	20240621	5.95	N	058610	500	110 억	905804	N	N	323	N	N
48	20240621	100535	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	25250	-450	5	-1.75	1270308700	50357	67.25	25500	25600	25050	33400	18000	25700	25226.01	4.08	-5171	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5600	50.91	2.56	12	0.23	496.00	9871.00	44800	20230911	-43.64	25050	20240621	0.80	37300	-32.31	20240116	25050	0.80	20240621	44800	-43.64	20230911	25050	0.80	20240621	5.95	N	058610	500	110 억	905804	N	N	323	N	N
49	20240621	090538	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25500	-200	5	-0.78	113561300	4455	5.95	25500	25600	25450	33400	18000	25700	25490.52	4.08	-1070	26066	25882	25666	25482	25266	25975	25575	111	7700	500	18500	50	1	22177360	5655	51.41	2.58	12	0.02	496.00	9871.00	44800	20230911	-43.08	25150	20240531	1.39	37300	-31.64	20240116	25150	1.39	20240531	44800	-43.08	20230911	25150	1.39	20240531	5.95	N	058610	500	110 억	905804	N	N	323	N	N
50	20240620	160532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	0	3	0.00	1896401300	74043	67.09	25600	25850	25450	33400	18000	25700	25611.86	4.07	3947	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5700	51.81	2.60	12	0.33	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.89	N	058610	500	110 억	901524	N	N	323	N	N
51	20240620	150535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25500	-200	5	-0.78	1689559350	65975	59.78	25600	25850	25450	33400	18000	25700	25609.08	4.07	5288	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5655	51.41	2.58	12	0.30	496.00	9871.00	44800	20230911	-43.08	25150	20240531	1.39	37300	-31.64	20240116	25150	1.39	20240531	44800	-43.08	20230911	25150	1.39	20240531	5.89	N	058610	500	110 억	901524	N	N	158	N	N
52	20240620	140534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25500	-200	5	-0.78	1486279250	58005	52.56	25600	25850	25500	33400	18000	25700	25623.30	4.07	6203	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5655	51.41	2.58	12	0.26	496.00	9871.00	44800	20230911	-43.08	25150	20240531	1.39	37300	-31.64	20240116	25150	1.39	20240531	44800	-43.08	20230911	25150	1.39	20240531	5.89	N	058610	500	110 억	901524	N	N	158	N	N
53	20240620	130535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	-100	5	-0.39	1140117000	44446	40.27	25600	25850	25550	33400	18000	25700	25651.73	4.07	5682	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5677	51.61	2.59	12	0.20	496.00	9871.00	44800	20230911	-42.86	25150	20240531	1.79	37300	-31.37	20240116	25150	1.79	20240531	44800	-42.86	20230911	25150	1.79	20240531	5.89	N	058610	500	110 억	901524	N	N	158	N	N
54	20240620	120534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	-100	5	-0.39	971233350	37846	34.29	25600	25850	25550	33400	18000	25700	25662.77	4.07	5222	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5677	51.61	2.59	12	0.17	496.00	9871.00	44800	20230911	-42.86	25150	20240531	1.79	37300	-31.37	20240116	25150	1.79	20240531	44800	-42.86	20230911	25150	1.79	20240531	5.89	N	058610	500	110 억	901524	N	N	158	N	N
55	20240620	110535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	0	3	0.00	734077250	28586	25.90	25600	25850	25550	33400	18000	25700	25679.61	4.07	5014	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5700	51.81	2.60	12	0.13	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.89	N	058610	500	110 억	901524	N	N	158	N	N
56	20240620	100536	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	50	2	0.19	565674250	22025	19.96	25600	25850	25550	33400	18000	25700	25683.28	4.07	4372	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5711	51.92	2.61	12	0.10	496.00	9871.00	44800	20230911	-42.52	25150	20240531	2.39	37300	-30.97	20240116	25150	2.39	20240531	44800	-42.52	20230911	25150	2.39	20240531	5.89	N	058610	500	110 억	901524	N	N	158	N	N
57	20240620	090541	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	50	2	0.19	60680100	2364	2.14	25600	25800	25600	33400	18000	25700	25668.40	4.07	-171	25966	25832	25566	25432	25166	25900	25500	111	7700	500	18500	50	1	22177360	5711	51.92	2.61	12	0.01	496.00	9871.00	44800	20230911	-42.52	25150	20240531	2.39	37300	-30.97	20240116	25150	2.39	20240531	44800	-42.52	20230911	25150	2.39	20240531	5.89	N	058610	500	110 억	901524	N	N	158	N	N
58	20240619	160533	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	0	3	0.00	2781748850	109259	133.01	25700	25700	25300	33400	18000	25700	25458.70	4.02	9689	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5700	51.81	2.60	12	0.49	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.91	N	058610	500	110 억	891448	N	N	158	N	N
59	20240619	150530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	-100	5	-0.39	2542972600	99951	121.68	25700	25700	25300	33400	18000	25700	25441.71	4.02	10180	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5677	51.61	2.59	12	0.45	496.00	9871.00	44800	20230911	-42.86	25150	20240531	1.79	37300	-31.37	20240116	25150	1.79	20240531	44800	-42.86	20230911	25150	1.79	20240531	5.91	N	058610	500	110 억	891448	N	N	333	N	N
60	20240619	140536	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	-100	5	-0.39	2327650300	91541	111.44	25700	25700	25300	33400	18000	25700	25426.86	4.02	9559	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5677	51.61	2.59	12	0.41	496.00	9871.00	44800	20230911	-42.86	25150	20240531	1.79	37300	-31.37	20240116	25150	1.79	20240531	44800	-42.86	20230911	25150	1.79	20240531	5.91	N	058610	500	110 억	891448	N	N	333	N	N
61	20240619	130531	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25400	-300	5	-1.17	2083769050	81979	99.80	25700	25700	25300	33400	18000	25700	25417.69	4.02	7295	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5633	51.21	2.57	12	0.37	496.00	9871.00	44800	20230911	-43.30	25150	20240531	0.99	37300	-31.90	20240116	25150	0.99	20240531	44800	-43.30	20230911	25150	0.99	20240531	5.91	N	058610	500	110 억	891448	N	N	333	N	N
62	20240619	120531	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25350	-350	5	-1.36	1836048550	72221	87.92	25700	25700	25300	33400	18000	25700	25421.93	4.02	7257	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5622	51.11	2.57	12	0.33	496.00	9871.00	44800	20230911	-43.42	25150	20240531	0.80	37300	-32.04	20240116	25150	0.80	20240531	44800	-43.42	20230911	25150	0.80	20240531	5.91	N	058610	500	110 억	891448	N	N	333	N	N
63	20240619	110532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25400	-300	5	-1.17	1579167050	62081	75.58	25700	25700	25300	33400	18000	25700	25436.42	4.02	7145	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5633	51.21	2.57	12	0.28	496.00	9871.00	44800	20230911	-43.30	25150	20240531	0.99	37300	-31.90	20240116	25150	0.99	20240531	44800	-43.30	20230911	25150	0.99	20240531	5.91	N	058610	500	110 억	891448	N	N	333	N	N
64	20240619	100535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25350	-350	5	-1.36	1197644550	47020	57.24	25700	25700	25300	33400	18000	25700	25470.06	4.02	6295	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5622	51.11	2.57	12	0.21	496.00	9871.00	44800	20230911	-43.42	25150	20240531	0.80	37300	-32.04	20240116	25150	0.80	20240531	44800	-43.42	20230911	25150	0.80	20240531	5.91	N	058610	500	110 억	891448	N	N	333	N	N
65	20240619	090539	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25550	-150	5	-0.58	121883650	4752	5.79	25700	25700	25550	33400	18000	25700	25646.85	4.02	336	26366	26032	25866	25532	25366	25950	25450	111	7700	500	18500	50	1	22177360	5666	51.51	2.59	12	0.02	496.00	9871.00	44800	20230911	-42.97	25150	20240531	1.59	37300	-31.50	20240116	25150	1.59	20240531	44800	-42.97	20230911	25150	1.59	20240531	5.91	N	058610	500	110 억	891448	N	N	333	N	N
66	20240618	160528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-400	5	-1.53	2089311500	80974	81.30	26000	26200	25700	33900	18300	26100	25801.54	4.06	-10272	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5700	51.81	2.60	12	0.37	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.93	N	058610	500	110 억	900722	N	N	333	N	N
67	20240618	150527	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-400	5	-1.53	1883387350	72964	73.26	26000	26200	25700	33900	18300	26100	25811.16	4.06	-9596	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5700	51.81	2.60	12	0.33	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.93	N	058610	500	110 억	900722	N	N	0	N	N
68	20240618	140529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-400	5	-1.53	1650113250	63896	64.16	26000	26200	25700	33900	18300	26100	25823.46	4.06	-8774	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5700	51.81	2.60	12	0.29	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.93	N	058610	500	110 억	900722	N	N	0	N	N
69	20240618	130533	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	-350	5	-1.34	1385726350	53625	53.84	26000	26200	25700	33900	18300	26100	25839.34	4.06	-7498	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5711	51.92	2.61	12	0.24	496.00	9871.00	44800	20230911	-42.52	25150	20240531	2.39	37300	-30.97	20240116	25150	2.39	20240531	44800	-42.52	20230911	25150	2.39	20240531	5.93	N	058610	500	110 억	900722	N	N	0	N	N
70	20240618	120532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	-300	5	-1.15	1201231600	46470	46.66	26000	26200	25700	33900	18300	26100	25847.70	4.06	-5717	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5722	52.02	2.61	12	0.21	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.93	N	058610	500	110 억	900722	N	N	0	N	N
71	20240618	110530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	-350	5	-1.34	1006808800	38944	39.10	26000	26200	25700	33900	18300	26100	25850.48	4.06	-4222	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5711	51.92	2.61	12	0.18	496.00	9871.00	44800	20230911	-42.52	25150	20240531	2.39	37300	-30.97	20240116	25150	2.39	20240531	44800	-42.52	20230911	25150	2.39	20240531	5.93	N	058610	500	110 억	900722	N	N	0	N	N
72	20240618	100530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-250	5	-0.96	655717750	25326	25.43	26000	26200	25700	33900	18300	26100	25888.15	4.06	-332	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5733	52.12	2.62	12	0.11	496.00	9871.00	44800	20230911	-42.30	25150	20240531	2.78	37300	-30.70	20240116	25150	2.78	20240531	44800	-42.30	20230911	25150	2.78	20240531	5.93	N	058610	500	110 억	900722	N	N	0	N	N
73	20240618	090535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26050	-50	5	-0.19	102560750	3935	3.95	26000	26200	26000	33900	18300	26100	26060.16	4.06	1396	26700	26400	26150	25850	25600	26275	25725	111	7800	500	18790	50	1	22177360	5777	52.52	2.64	12	0.02	496.00	9871.00	44800	20230911	-41.85	25150	20240531	3.58	37300	-30.16	20240116	25150	3.58	20240531	44800	-41.85	20230911	25150	3.58	20240531	5.93	N	058610	500	110 억	900722	N	N	0	N	N
74	20240617	160526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	-50	5	-0.19	2519651500	96459	68.66	26350	26450	25900	33950	18350	26150	26121.48	4.08	-1136	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5788	52.62	2.64	12	0.43	496.00	9871.00	44800	20230911	-41.74	25150	20240531	3.78	37300	-30.03	20240116	25150	3.78	20240531	44800	-41.74	20230911	25150	3.78	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
75	20240617	150530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26050	-100	5	-0.38	2232823950	85428	60.81	26350	26450	25900	33950	18350	26150	26136.91	4.08	580	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5777	52.52	2.64	12	0.39	496.00	9871.00	44800	20230911	-41.85	25150	20240531	3.58	37300	-30.16	20240116	25150	3.58	20240531	44800	-41.85	20230911	25150	3.58	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
76	20240617	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	-150	5	-0.57	1878640450	71796	51.11	26350	26450	26000	33950	18350	26150	26166.37	4.08	1873	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5766	52.42	2.63	12	0.32	496.00	9871.00	44800	20230911	-41.96	25150	20240531	3.38	37300	-30.29	20240116	25150	3.38	20240531	44800	-41.96	20230911	25150	3.38	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
77	20240617	130524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26050	-100	5	-0.38	1559653500	59548	42.39	26350	26450	26000	33950	18350	26150	26191.53	4.08	63	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5777	52.52	2.64	12	0.27	496.00	9871.00	44800	20230911	-41.85	25150	20240531	3.58	37300	-30.16	20240116	25150	3.58	20240531	44800	-41.85	20230911	25150	3.58	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
78	20240617	120525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	-50	5	-0.19	1325180300	50539	35.97	26350	26450	26050	33950	18350	26150	26220.94	4.08	1312	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5788	52.62	2.64	12	0.23	496.00	9871.00	44800	20230911	-41.74	25150	20240531	3.78	37300	-30.03	20240116	25150	3.78	20240531	44800	-41.74	20230911	25150	3.78	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
79	20240617	110521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	100	2	0.38	1100135850	41915	29.84	26350	26450	26050	33950	18350	26150	26246.83	4.08	1591	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5822	52.92	2.66	12	0.19	496.00	9871.00	44800	20230911	-41.41	25150	20240531	4.37	37300	-29.62	20240116	25150	4.37	20240531	44800	-41.41	20230911	25150	4.37	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
80	20240617	100523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	100	2	0.38	867498550	33025	23.51	26350	26450	26050	33950	18350	26150	26267.93	4.08	-740	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5822	52.92	2.66	12	0.15	496.00	9871.00	44800	20230911	-41.41	25150	20240531	4.37	37300	-29.62	20240116	25150	4.37	20240531	44800	-41.41	20230911	25150	4.37	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
81	20240617	090525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	100	2	0.38	211053000	8021	5.71	26350	26400	26200	33950	18350	26150	26312.55	4.08	-2031	26883	26516	26083	25716	25283	26300	25500	111	7800	500	18820	50	1	22177360	5822	52.92	2.66	12	0.04	496.00	9871.00	44800	20230911	-41.41	25150	20240531	4.37	37300	-29.62	20240116	25150	4.37	20240531	44800	-41.41	20230911	25150	4.37	20240531	5.93	N	058610	500	110 억	904661	N	N	4096	N	N
82	20240614	160441	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	0	3	0.00	3574807500	137784	82.32	26450	26450	25650	33950	18350	26150	25944.72	4.16	-11713	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5799	52.72	2.65	12	0.62	496.00	9871.00	44800	20230911	-41.63	25150	20240531	3.98	37300	-29.89	20240116	25150	3.98	20240531	44800	-41.63	20230911	25150	3.98	20240531	5.97	N	058610	500	110 억	923157	N	N	3265	N	N
83	20240614	150442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26050	-100	5	-0.38	3040489950	117330	70.10	26450	26450	25650	33950	18350	26150	25914.00	4.16	-9647	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5777	52.52	2.64	12	0.53	496.00	9871.00	44800	20230911	-41.85	25150	20240531	3.58	37300	-30.16	20240116	25150	3.58	20240531	44800	-41.85	20230911	25150	3.58	20240531	5.97	N	058610	500	110 억	923157	N	N	208	N	N
84	20240614	140441	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	-400	5	-1.53	2093116350	80876	48.32	26450	26450	25650	33950	18350	26150	25880.56	4.16	-5997	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5711	51.92	2.61	12	0.36	496.00	9871.00	44800	20230911	-42.52	25150	20240531	2.39	37300	-30.97	20240116	25150	2.39	20240531	44800	-42.52	20230911	25150	2.39	20240531	5.97	N	058610	500	110 억	923157	N	N	208	N	N
85	20240614	130441	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-300	5	-1.15	1864976850	72030	43.03	26450	26450	25650	33950	18350	26150	25891.67	4.16	-7168	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5733	52.12	2.62	12	0.32	496.00	9871.00	44800	20230911	-42.30	25150	20240531	2.78	37300	-30.70	20240116	25150	2.78	20240531	44800	-42.30	20230911	25150	2.78	20240531	5.97	N	058610	500	110 억	923157	N	N	208	N	N
86	20240614	120445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	-350	5	-1.34	1690473250	65266	38.99	26450	26450	25650	33950	18350	26150	25901.28	4.16	-5914	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5722	52.02	2.61	12	0.29	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.97	N	058610	500	110 억	923157	N	N	208	N	N
87	20240614	110516	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-450	5	-1.72	1511171500	58304	34.83	26450	26450	25650	33950	18350	26150	25918.83	4.16	-6753	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5700	51.81	2.60	12	0.26	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.97	N	058610	500	110 억	923157	N	N	208	N	N
88	20240614	100515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25950	-200	5	-0.76	942813700	36249	21.66	26450	26450	25800	33950	18350	26150	26009.37	4.16	-2725	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5755	52.32	2.63	12	0.16	496.00	9871.00	44800	20230911	-42.08	25150	20240531	3.18	37300	-30.43	20240116	25150	3.18	20240531	44800	-42.08	20230911	25150	3.18	20240531	5.97	N	058610	500	110 억	923157	N	N	208	N	N
89	20240614	090518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	0	3	0.00	209734050	7984	4.77	26450	26450	26150	33950	18350	26150	26269.29	4.16	-3307	27016	26582	26366	25932	25716	26475	25825	111	7800	500	18820	50	1	22177360	5799	52.72	2.65	12	0.04	496.00	9871.00	44800	20230911	-41.63	25150	20240531	3.98	37300	-29.89	20240116	25150	3.98	20240531	44800	-41.63	20230911	25150	3.98	20240531	5.97	N	058610	500	110 억	923157	N	N	208	N	N
90	20240613	160512	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	-550	5	-2.06	4365374250	165650	90.82	26650	26800	26150	34700	18700	26700	26355.17	4.16	-36146	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5799	52.72	2.65	12	0.75	496.00	9871.00	44800	20230911	-41.63	25150	20240531	3.98	37300	-29.89	20240116	25150	3.98	20240531	44800	-41.63	20230911	25150	3.98	20240531	5.99	N	058610	500	110 억	921934	N	N	208	N	N
91	20240613	150521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-500	5	-1.87	3133224650	118556	65.00	26650	26800	26200	34700	18700	26700	26428.23	4.16	-10040	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5810	52.82	2.65	12	0.53	496.00	9871.00	44800	20230911	-41.52	25150	20240531	4.17	37300	-29.76	20240116	25150	4.17	20240531	44800	-41.52	20230911	25150	4.17	20240531	5.99	N	058610	500	110 억	921934	N	N	60	N	N
92	20240613	140515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	-350	5	-1.31	2696108550	101909	55.88	26650	26800	26200	34700	18700	26700	26456.04	4.16	-6099	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5844	53.12	2.67	12	0.46	496.00	9871.00	44800	20230911	-41.18	25150	20240531	4.77	37300	-29.36	20240116	25150	4.77	20240531	44800	-41.18	20230911	25150	4.77	20240531	5.99	N	058610	500	110 억	921934	N	N	60	N	N
93	20240613	130515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	-300	5	-1.12	2135069800	80572	44.18	26650	26800	26350	34700	18700	26700	26498.91	4.16	-6351	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5855	53.23	2.67	12	0.36	496.00	9871.00	44800	20230911	-41.07	25150	20240531	4.97	37300	-29.22	20240116	25150	4.97	20240531	44800	-41.07	20230911	25150	4.97	20240531	5.99	N	058610	500	110 억	921934	N	N	60	N	N
94	20240613	120518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	-300	5	-1.12	1875537000	70729	38.78	26650	26800	26350	34700	18700	26700	26517.23	4.16	-6021	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5855	53.23	2.67	12	0.32	496.00	9871.00	44800	20230911	-41.07	25150	20240531	4.97	37300	-29.22	20240116	25150	4.97	20240531	44800	-41.07	20230911	25150	4.97	20240531	5.99	N	058610	500	110 억	921934	N	N	60	N	N
95	20240613	110511	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	-300	5	-1.12	1558388950	58721	32.20	26650	26800	26400	34700	18700	26700	26538.87	4.16	-7833	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5855	53.23	2.67	12	0.26	496.00	9871.00	44800	20230911	-41.07	25150	20240531	4.97	37300	-29.22	20240116	25150	4.97	20240531	44800	-41.07	20230911	25150	4.97	20240531	5.99	N	058610	500	110 억	921934	N	N	60	N	N
96	20240613	100512	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	-100	5	-0.37	1040781900	39159	21.47	26650	26800	26400	34700	18700	26700	26578.36	4.16	-7166	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5899	53.63	2.69	12	0.18	496.00	9871.00	44800	20230911	-40.62	25150	20240531	5.77	37300	-28.69	20240116	25150	5.77	20240531	44800	-40.62	20230911	25150	5.77	20240531	5.99	N	058610	500	110 억	921934	N	N	60	N	N
97	20240613	090517	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26550	-150	5	-0.56	400400700	15025	8.24	26650	26800	26550	34700	18700	26700	26648.97	4.16	-2518	27666	27182	26816	26332	25966	27425	26575	111	8000	500	19220	50	1	22177360	5888	53.53	2.69	12	0.07	496.00	9871.00	44800	20230911	-40.74	25150	20240531	5.57	37300	-28.82	20240116	25150	5.57	20240531	44800	-40.74	20230911	25150	5.57	20240531	5.99	N	058610	500	110 억	921934	N	N	60	N	N
98	20240612	160508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	50	2	0.19	4810322350	178812	87.81	26650	27300	26450	34600	18700	26650	26902.25	4.19	-7041	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5921	53.83	2.70	12	0.81	496.00	9871.00	44800	20230911	-40.40	25150	20240531	6.16	37300	-28.42	20240116	25150	6.16	20240531	44800	-40.40	20230911	25150	6.16	20240531	6.01	N	058610	500	110 억	930237	N	N	60	N	N
99	20240612	150515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	100	2	0.38	4426909150	164438	80.75	26650	27300	26450	34600	18700	26650	26922.04	4.19	-10894	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5932	53.93	2.71	12	0.74	496.00	9871.00	44800	20230911	-40.29	25150	20240531	6.36	37300	-28.28	20240116	25150	6.36	20240531	44800	-40.29	20230911	25150	6.36	20240531	6.01	N	058610	500	110 억	930237	N	N	246	N	N
100	20240612	140511	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	100	2	0.38	4004560900	148664	73.00	26650	27300	26450	34600	18700	26650	26937.68	4.19	-6933	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5932	53.93	2.71	12	0.67	496.00	9871.00	44800	20230911	-40.29	25150	20240531	6.36	37300	-28.28	20240116	25150	6.36	20240531	44800	-40.29	20230911	25150	6.36	20240531	6.01	N	058610	500	110 억	930237	N	N	246	N	N
101	20240612	130510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	50	2	0.19	3753112550	139269	68.39	26650	27300	26450	34600	18700	26650	26949.42	4.19	-4164	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5921	53.83	2.70	12	0.63	496.00	9871.00	44800	20230911	-40.40	25150	20240531	6.16	37300	-28.42	20240116	25150	6.16	20240531	44800	-40.40	20230911	25150	6.16	20240531	6.01	N	058610	500	110 억	930237	N	N	246	N	N
102	20240612	120509	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	100	2	0.38	3584550550	132960	65.29	26650	27300	26450	34600	18700	26650	26960.45	4.19	-3847	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5932	53.93	2.71	12	0.60	496.00	9871.00	44800	20230911	-40.29	25150	20240531	6.36	37300	-28.28	20240116	25150	6.36	20240531	44800	-40.29	20230911	25150	6.36	20240531	6.01	N	058610	500	110 억	930237	N	N	246	N	N
103	20240612	110507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	200	2	0.75	3283381250	121703	59.76	26650	27300	26450	34600	18700	26650	26979.61	4.19	484	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5955	54.13	2.72	12	0.55	496.00	9871.00	44800	20230911	-40.07	25150	20240531	6.76	37300	-28.02	20240116	25150	6.76	20240531	44800	-40.07	20230911	25150	6.76	20240531	6.01	N	058610	500	110 억	930237	N	N	246	N	N
104	20240612	100510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	350	2	1.31	2631448650	97464	47.86	26650	27300	26450	34600	18700	26650	27000.47	4.19	6799	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5988	54.44	2.74	12	0.44	496.00	9871.00	44800	20230911	-39.73	25150	20240531	7.36	37300	-27.61	20240116	25150	7.36	20240531	44800	-39.73	20230911	25150	7.36	20240531	6.01	N	058610	500	110 억	930237	N	N	246	N	N
105	20240612	090510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	0	3	0.00	174398700	6557	3.22	26650	26650	26450	34600	18700	26650	26594.30	4.19	-1181	27350	27000	26400	26050	25450	27175	26225	111	7950	500	19180	50	1	22177360	5910	53.73	2.70	12	0.03	496.00	9871.00	44800	20230911	-40.51	25150	20240531	5.96	37300	-28.55	20240116	25150	5.96	20240531	44800	-40.51	20230911	25150	5.96	20240531	6.01	N	058610	500	110 억	930237	N	N	246	N	N
106	20240610	160504	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	-650	5	-2.44	3685760000	141541	62.49	26450	26550	25700	34600	18700	26650	26040.33	4.30	-25350	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5766	52.42	2.63	12	0.64	496.00	9871.00	44800	20230911	-41.96	25150	20240531	3.38	37300	-30.29	20240116	25150	3.38	20240531	44800	-41.96	20230911	25150	3.38	20240531	5.90	N	058610	500	110 억	953535	N	N	2	N	N
107	20240610	150510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	-650	5	-2.44	3449724050	132451	58.47	26450	26550	25700	34600	18700	26650	26045.29	4.30	-23104	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5766	52.42	2.63	12	0.60	496.00	9871.00	44800	20230911	-41.96	25150	20240531	3.38	37300	-30.29	20240116	25150	3.38	20240531	44800	-41.96	20230911	25150	3.38	20240531	5.90	N	058610	500	110 억	953535	N	N	33	N	N
108	20240610	140507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25900	-750	5	-2.81	3181577050	122114	53.91	26450	26550	25700	34600	18700	26650	26054.15	4.30	-22874	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5744	52.22	2.62	12	0.55	496.00	9871.00	44800	20230911	-42.19	25150	20240531	2.98	37300	-30.56	20240116	25150	2.98	20240531	44800	-42.19	20230911	25150	2.98	20240531	5.90	N	058610	500	110 억	953535	N	N	33	N	N
109	20240610	130505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25950	-700	5	-2.63	2882277800	110559	48.81	26450	26550	25700	34600	18700	26650	26070.04	4.30	-23359	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5755	52.32	2.63	12	0.50	496.00	9871.00	44800	20230911	-42.08	25150	20240531	3.18	37300	-30.43	20240116	25150	3.18	20240531	44800	-42.08	20230911	25150	3.18	20240531	5.90	N	058610	500	110 억	953535	N	N	33	N	N
110	20240610	120507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25950	-700	5	-2.63	2639970950	101226	44.69	26450	26550	25700	34600	18700	26650	26079.97	4.30	-19653	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5755	52.32	2.63	12	0.46	496.00	9871.00	44800	20230911	-42.08	25150	20240531	3.18	37300	-30.43	20240116	25150	3.18	20240531	44800	-42.08	20230911	25150	3.18	20240531	5.90	N	058610	500	110 억	953535	N	N	33	N	N
111	20240610	110509	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	-800	5	-3.00	2312357250	88555	39.10	26450	26550	25700	34600	18700	26650	26112.10	4.30	-16721	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5733	52.12	2.62	12	0.40	496.00	9871.00	44800	20230911	-42.30	25150	20240531	2.78	37300	-30.70	20240116	25150	2.78	20240531	44800	-42.30	20230911	25150	2.78	20240531	5.90	N	058610	500	110 억	953535	N	N	33	N	N
112	20240610	100505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	-400	5	-1.50	936951900	35545	15.69	26450	26550	26200	34600	18700	26650	26359.60	4.30	-7887	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5822	52.92	2.66	12	0.16	496.00	9871.00	44800	20230911	-41.41	25150	20240531	4.37	37300	-29.62	20240116	25150	4.37	20240531	44800	-41.41	20230911	25150	4.37	20240531	5.90	N	058610	500	110 억	953535	N	N	33	N	N
113	20240610	090511	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	-350	5	-1.31	194501400	7363	3.25	26450	26550	26300	34600	18700	26650	26416.05	4.30	-1392	27316	26982	26316	25982	25316	27150	26150	111	7950	500	19180	50	1	22177360	5833	53.02	2.66	12	0.03	496.00	9871.00	44800	20230911	-41.29	25150	20240531	4.57	37300	-29.49	20240116	25150	4.57	20240531	44800	-41.29	20230911	25150	4.57	20240531	5.90	N	058610	500	110 억	953535	N	N	33	N	N
114	20240607	160521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	850	2	3.29	5850602200	222477	122.10	25900	26650	25650	33500	18100	25800	26296.91	4.07	44256	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5910	53.73	2.70	12	1.00	496.00	9871.00	44800	20230911	-40.51	25150	20240531	5.96	37300	-28.55	20240116	25150	5.96	20240531	44800	-40.51	20230911	25150	5.96	20240531	5.92	N	058610	500	110 억	903075	N	N	33	N	N
115	20240607	150526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	800	2	3.10	5404264100	205706	112.90	25900	26650	25650	33500	18100	25800	26271.79	4.07	44214	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5899	53.63	2.69	12	0.93	496.00	9871.00	44800	20230911	-40.62	25150	20240531	5.77	37300	-28.69	20240116	25150	5.77	20240531	44800	-40.62	20230911	25150	5.77	20240531	5.92	N	058610	500	110 억	903075	N	N	9	N	N
116	20240607	140523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26450	650	2	2.52	4590372900	175082	96.09	25900	26650	25650	33500	18100	25800	26218.42	4.07	39542	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5866	53.33	2.68	12	0.79	496.00	9871.00	44800	20230911	-40.96	25150	20240531	5.17	37300	-29.09	20240116	25150	5.17	20240531	44800	-40.96	20230911	25150	5.17	20240531	5.92	N	058610	500	110 억	903075	N	N	9	N	N
117	20240607	130518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26550	750	2	2.91	3904870650	149256	81.92	25900	26550	25650	33500	18100	25800	26162.24	4.07	44593	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5888	53.53	2.69	12	0.67	496.00	9871.00	44800	20230911	-40.74	25150	20240531	5.57	37300	-28.82	20240116	25150	5.57	20240531	44800	-40.74	20230911	25150	5.57	20240531	5.92	N	058610	500	110 억	903075	N	N	9	N	N
118	20240607	120522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	550	2	2.13	3456358800	132315	72.62	25900	26500	25650	33500	18100	25800	26122.20	4.07	41904	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5844	53.12	2.67	12	0.60	496.00	9871.00	44800	20230911	-41.18	25150	20240531	4.77	37300	-29.36	20240116	25150	4.77	20240531	44800	-41.18	20230911	25150	4.77	20240531	5.92	N	058610	500	110 억	903075	N	N	9	N	N
119	20240607	110520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	400	2	1.55	2120952050	81669	44.82	25900	26200	25650	33500	18100	25800	25970.10	4.07	27430	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5810	52.82	2.65	12	0.37	496.00	9871.00	44800	20230911	-41.52	25150	20240531	4.17	37300	-29.76	20240116	25150	4.17	20240531	44800	-41.52	20230911	25150	4.17	20240531	5.92	N	058610	500	110 억	903075	N	N	9	N	N
120	20240607	100521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	200	2	0.78	1025180300	39667	21.77	25900	26000	25650	33500	18100	25800	25844.66	4.07	9316	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5766	52.42	2.63	12	0.18	496.00	9871.00	44800	20230911	-41.96	25150	20240531	3.38	37300	-30.29	20240116	25150	3.38	20240531	44800	-41.96	20230911	25150	3.38	20240531	5.92	N	058610	500	110 억	903075	N	N	9	N	N
121	20240607	090520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25900	100	2	0.39	191578550	7390	4.06	25900	26000	25850	33500	18100	25800	25924.03	4.07	279	26266	26032	25716	25482	25166	26075	25525	111	7700	500	18570	50	1	22177360	5744	52.22	2.62	12	0.03	496.00	9871.00	44800	20230911	-42.19	25150	20240531	2.98	37300	-30.56	20240116	25150	2.98	20240531	44800	-42.19	20230911	25150	2.98	20240531	5.92	N	058610	500	110 억	903075	N	N	9	N	N
122	20240605	160518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	50	2	0.19	4625820200	180778	153.72	25800	25950	25400	33450	18050	25750	25588.10	3.95	25978	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.82	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.91	N	058610	500	110 억	875072	N	N	9	N	N
123	20240605	150516	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	-150	5	-0.58	4204323600	164367	139.77	25800	25950	25400	33450	18050	25750	25578.88	3.95	23085	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5677	51.61	2.59	12	0.74	496.00	9871.00	44800	20230911	-42.86	25150	20240531	1.79	37300	-31.37	20240116	25150	1.79	20240531	44800	-42.86	20230911	25150	1.79	20240531	5.91	N	058610	500	110 억	875072	N	N	141	N	N
124	20240605	140518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25500	-250	5	-0.97	3772980350	147464	125.40	25800	25950	25400	33450	18050	25750	25585.77	3.95	18055	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5655	51.41	2.58	12	0.66	496.00	9871.00	44800	20230911	-43.08	25150	20240531	1.39	37300	-31.64	20240116	25150	1.39	20240531	44800	-43.08	20230911	25150	1.39	20240531	5.91	N	058610	500	110 억	875072	N	N	141	N	N
125	20240605	130519	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25550	-200	5	-0.78	2805877800	109527	93.14	25800	25950	25400	33450	18050	25750	25618.14	3.95	14631	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5666	51.51	2.59	12	0.49	496.00	9871.00	44800	20230911	-42.97	25150	20240531	1.59	37300	-31.50	20240116	25150	1.59	20240531	44800	-42.97	20230911	25150	1.59	20240531	5.91	N	058610	500	110 억	875072	N	N	141	N	N
126	20240605	120518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	-150	5	-0.58	2468518700	96331	81.91	25800	25950	25400	33450	18050	25750	25625.38	3.95	9946	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5677	51.61	2.59	12	0.43	496.00	9871.00	44800	20230911	-42.86	25150	20240531	1.79	37300	-31.37	20240116	25150	1.79	20240531	44800	-42.86	20230911	25150	1.79	20240531	5.91	N	058610	500	110 억	875072	N	N	141	N	N
127	20240605	110520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-50	5	-0.19	1728675900	67429	57.34	25800	25950	25400	33450	18050	25750	25636.98	3.95	3119	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5700	51.81	2.60	12	0.30	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.91	N	058610	500	110 억	875072	N	N	141	N	N
128	20240605	100519	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25650	-100	5	-0.39	1169672050	45691	38.85	25800	25950	25400	33450	18050	25750	25599.62	3.95	-2370	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5688	51.71	2.60	12	0.21	496.00	9871.00	44800	20230911	-42.75	25150	20240531	1.99	37300	-31.23	20240116	25150	1.99	20240531	44800	-42.75	20230911	25150	1.99	20240531	5.91	N	058610	500	110 억	875072	N	N	141	N	N
129	20240605	090518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	100	2	0.39	134074400	5196	4.42	25800	25850	25750	33450	18050	25750	25803.39	3.95	-1647	26716	26232	25866	25382	25016	26175	25325	111	7700	500	18540	50	1	22177360	5733	52.12	2.62	12	0.02	496.00	9871.00	44800	20230911	-42.30	25150	20240531	2.78	37300	-30.70	20240116	25150	2.78	20240531	44800	-42.30	20230911	25150	2.78	20240531	5.91	N	058610	500	110 억	875072	N	N	141	N	N
130	20240604	160515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	-150	5	-0.58	3021621250	116709	145.15	25750	26350	25500	33650	18150	25900	25890.44	3.90	5984	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5711	51.92	2.61	12	0.53	496.00	9871.00	44800	20230911	-42.52	25150	20240531	2.39	37300	-30.97	20240116	25150	2.39	20240531	44800	-42.52	20230911	25150	2.39	20240531	5.94	N	058610	500	110 억	864317	N	N	141	N	N
131	20240604	150514	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	-300	5	-1.16	2811401900	108520	134.97	25750	26350	25500	33650	18150	25900	25906.76	3.90	7657	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5677	51.61	2.59	12	0.49	496.00	9871.00	44800	20230911	-42.86	25150	20240531	1.79	37300	-31.37	20240116	25150	1.79	20240531	44800	-42.86	20230911	25150	1.79	20240531	5.94	N	058610	500	110 억	864317	N	N	116	N	N
132	20240604	140516	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	-100	5	-0.39	2181195650	83925	104.38	25750	26350	25500	33650	18150	25900	25989.82	3.90	7100	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5722	52.02	2.61	12	0.38	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.94	N	058610	500	110 억	864317	N	N	116	N	N
133	20240604	130514	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25950	50	2	0.19	1841353100	70788	88.04	25750	26350	25500	33650	18150	25900	26012.22	3.90	6591	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5755	52.32	2.63	12	0.32	496.00	9871.00	44800	20230911	-42.08	25150	20240531	3.18	37300	-30.43	20240116	25150	3.18	20240531	44800	-42.08	20230911	25150	3.18	20240531	5.94	N	058610	500	110 억	864317	N	N	116	N	N
134	20240604	120513	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	200	2	0.77	1545367200	59409	73.89	25750	26350	25500	33650	18150	25900	26012.34	3.90	6688	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5788	52.62	2.64	12	0.27	496.00	9871.00	44800	20230911	-41.74	25150	20240531	3.78	37300	-30.03	20240116	25150	3.78	20240531	44800	-41.74	20230911	25150	3.78	20240531	5.94	N	058610	500	110 억	864317	N	N	116	N	N
135	20240604	110510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	350	2	1.35	1406117950	54091	67.27	25750	26350	25500	33650	18150	25900	25995.41	3.90	6127	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5822	52.92	2.66	12	0.24	496.00	9871.00	44800	20230911	-41.41	25150	20240531	4.37	37300	-29.62	20240116	25150	4.37	20240531	44800	-41.41	20230911	25150	4.37	20240531	5.94	N	058610	500	110 억	864317	N	N	116	N	N
136	20240604	100512	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	300	2	1.16	821506450	31815	39.57	25750	26300	25500	33650	18150	25900	25821.36	3.90	2293	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5810	52.82	2.65	12	0.14	496.00	9871.00	44800	20230911	-41.52	25150	20240531	4.17	37300	-29.76	20240116	25150	4.17	20240531	44800	-41.52	20230911	25150	4.17	20240531	5.94	N	058610	500	110 억	864317	N	N	116	N	N
137	20240604	090513	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-200	5	-0.77	136358450	5298	6.59	25750	25850	25650	33650	18150	25900	25737.72	3.90	-563	26266	26082	25816	25632	25366	26175	25725	111	7750	500	18640	50	1	22177360	5700	51.81	2.60	12	0.02	496.00	9871.00	44800	20230911	-42.63	25150	20240531	2.19	37300	-31.10	20240116	25150	2.19	20240531	44800	-42.63	20230911	25150	2.19	20240531	5.94	N	058610	500	110 억	864317	N	N	116	N	N
138	20240603	160507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25900	150	2	0.58	2056675300	79641	56.56	25550	26000	25550	33450	18050	25750	25824.18	3.86	9635	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5744	52.22	2.62	12	0.36	496.00	9871.00	44800	20230911	-42.19	25150	20240531	2.98	37300	-30.56	20240116	25150	2.98	20240531	44800	-42.19	20230911	25150	2.98	20240531	5.97	N	058610	500	110 억	857127	N	N	116	N	N
139	20240603	150509	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	50	2	0.19	1893662500	73337	52.08	25550	26000	25550	33450	18050	25750	25821.38	3.86	10515	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.33	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.97	N	058610	500	110 억	857127	N	N	182	N	N
140	20240603	140506	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	50	2	0.19	1632911900	63235	44.91	25550	26000	25550	33450	18050	25750	25822.91	3.86	7308	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.29	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.97	N	058610	500	110 억	857127	N	N	182	N	N
141	20240603	130508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	50	2	0.19	1394062200	53994	38.34	25550	26000	25550	33450	18050	25750	25818.84	3.86	5264	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.24	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.97	N	058610	500	110 억	857127	N	N	182	N	N
142	20240603	120508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	100	2	0.39	1281669000	49645	35.26	25550	26000	25550	33450	18050	25750	25816.68	3.86	4947	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5733	52.12	2.62	12	0.22	496.00	9871.00	44800	20230911	-42.30	25150	20240531	2.78	37300	-30.70	20240116	25150	2.78	20240531	44800	-42.30	20230911	25150	2.78	20240531	5.97	N	058610	500	110 억	857127	N	N	182	N	N
143	20240603	110505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	50	2	0.19	1070087650	41447	29.43	25550	26000	25550	33450	18050	25750	25818.22	3.86	4190	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.19	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.97	N	058610	500	110 억	857127	N	N	182	N	N
144	20240603	100503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25850	100	2	0.39	734186900	28431	20.19	25550	26000	25550	33450	18050	25750	25823.46	3.86	6017	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5733	52.12	2.62	12	0.13	496.00	9871.00	44800	20230911	-42.30	25150	20240531	2.78	37300	-30.70	20240116	25150	2.78	20240531	44800	-42.30	20230911	25150	2.78	20240531	5.97	N	058610	500	110 억	857127	N	N	182	N	N
145	20240603	090503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	50	2	0.19	162528650	6341	4.50	25550	25800	25550	33450	18050	25750	25631.39	3.86	2687	26150	25950	25550	25350	24950	26050	25450	111	7700	500	18540	50	1	22177360	5722	52.02	2.61	12	0.03	496.00	9871.00	44800	20230911	-42.41	25150	20240531	2.58	37300	-30.83	20240116	25150	2.58	20240531	44800	-42.41	20230911	25150	2.58	20240531	5.97	N	058610	500	110 억	857127	N	N	182	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History