KissMeData/179900/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160933	57	100.00	KSQ150	IT부품	N	N	N	N	N	30400	350	2	1.16	1720610200	57110	82.45	30050	31000	29450	39050	21050	30050	30128.00	4.89	-4366	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4951	-18.47	24.98	12	0.35	-1646.00	1217.00	42550	20240112	-28.55	17320	20230710	75.52	42550	-28.55	20240112	26650	14.07	20240418	42550	-28.55	20240112	17320	75.52	20230710	0.46	N	179900	500	81 억	797001	N	N	171	N	N
3	20240628	150946	57	100.00	KSQ150	IT부품	N	N	N	N	N	30050	0	3	0.00	1615414150	53644	77.44	30050	31000	29450	39050	21050	30050	30113.60	4.89	-4164	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4894	-18.26	24.69	12	0.33	-1646.00	1217.00	42550	20240112	-29.38	17320	20230710	73.50	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17320	73.50	20230710	0.46	N	179900	500	81 억	797001	N	N	114	N	N
4	20240628	140945	57	100.00	KSQ150	IT부품	N	N	N	N	N	30100	50	2	0.17	1247424250	41455	59.85	30050	31000	29450	39050	21050	30050	30091.04	4.89	-5237	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4902	-18.29	24.73	12	0.25	-1646.00	1217.00	42550	20240112	-29.26	17320	20230710	73.79	42550	-29.26	20240112	26650	12.95	20240418	42550	-29.26	20240112	17320	73.79	20230710	0.46	N	179900	500	81 억	797001	N	N	114	N	N
5	20240628	130944	57	100.00	KSQ150	IT부품	N	N	N	N	N	30100	50	2	0.17	1068239600	35507	51.26	30050	31000	29450	39050	21050	30050	30085.32	4.89	-6247	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4902	-18.29	24.73	12	0.22	-1646.00	1217.00	42550	20240112	-29.26	17320	20230710	73.79	42550	-29.26	20240112	26650	12.95	20240418	42550	-29.26	20240112	17320	73.79	20230710	0.46	N	179900	500	81 억	797001	N	N	114	N	N
6	20240628	120942	57	100.00	KSQ150	IT부품	N	N	N	N	N	30150	100	2	0.33	900987250	29991	43.30	30050	31000	29450	39050	21050	30050	30041.92	4.89	-6524	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4910	-18.32	24.77	12	0.18	-1646.00	1217.00	42550	20240112	-29.14	17320	20230710	74.08	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17320	74.08	20230710	0.46	N	179900	500	81 억	797001	N	N	114	N	N
7	20240628	110927	57	100.00	KSQ150	IT부품	N	N	N	N	N	29600	-450	5	-1.50	678906850	22602	32.63	30050	31000	29450	39050	21050	30050	30037.47	4.89	-7300	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4821	-17.98	24.32	12	0.14	-1646.00	1217.00	42550	20240112	-30.43	17320	20230710	70.90	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17320	70.90	20230710	0.46	N	179900	500	81 억	797001	N	N	114	N	N
8	20240628	100924	57	100.00	KSQ150	IT부품	N	N	N	N	N	29950	-100	5	-0.33	413429100	13662	19.72	30050	31000	29600	39050	21050	30050	30261.24	4.89	-5661	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4878	-18.20	24.61	12	0.08	-1646.00	1217.00	42550	20240112	-29.61	17320	20230710	72.92	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17320	72.92	20230710	0.46	N	179900	500	81 억	797001	N	N	114	N	N
9	20240628	090926	57	100.00	KSQ150	IT부품	N	N	N	N	N	30050	0	3	0.00	121801300	4024	5.81	30050	31000	29600	39050	21050	30050	30268.71	4.89	-2506	31083	30566	29833	29316	28583	30825	29575	81	9000	500	21030	50	1	16286895	4894	-18.26	24.69	12	0.02	-1646.00	1217.00	42550	20240112	-29.38	17320	20230710	73.50	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17320	73.50	20230710	0.46	N	179900	500	81 억	797001	N	N	114	N	N
10	20240627	160919	57	100.00	KSQ150	IT부품	N	N	N	N	N	30050	1000	2	3.44	2048850050	69251	47.83	30000	30350	29100	37750	20350	29050	29585.86	4.91	-11460	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4894	-18.26	24.69	12	0.43	-1646.00	1217.00	42550	20240112	-29.38	17320	20230710	73.50	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17320	73.50	20230710	0.46	N	179900	500	81 억	799067	N	N	114	N	N
11	20240627	150926	57	100.00	KSQ150	IT부품	N	N	N	N	N	29700	650	2	2.24	1956301200	66152	45.69	30000	30350	29100	37750	20350	29050	29572.82	4.91	-11992	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4837	-18.04	24.40	12	0.41	-1646.00	1217.00	42550	20240112	-30.20	17320	20230710	71.48	42550	-30.20	20240112	26650	11.44	20240418	42550	-30.20	20240112	17320	71.48	20230710	0.46	N	179900	500	81 억	799067	N	N	57	N	N
12	20240627	140923	57	100.00	KSQ150	IT부품	N	N	N	N	N	30350	1300	2	4.48	1674505400	56729	39.18	30000	30350	29100	37750	20350	29050	29517.63	4.91	-9354	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4943	-18.44	24.94	12	0.35	-1646.00	1217.00	42550	20240112	-28.67	17320	20230710	75.23	42550	-28.67	20240112	26650	13.88	20240418	42550	-28.67	20240112	17320	75.23	20230710	0.46	N	179900	500	81 억	799067	N	N	57	N	N
13	20240627	130922	57	100.00	KSQ150	IT부품	N	N	N	N	N	30000	950	2	3.27	1539923500	52241	36.08	30000	30250	29100	37750	20350	29050	29477.30	4.91	-8990	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4886	-18.23	24.65	12	0.32	-1646.00	1217.00	42550	20240112	-29.49	17320	20230710	73.21	42550	-29.49	20240112	26650	12.57	20240418	42550	-29.49	20240112	17320	73.21	20230710	0.46	N	179900	500	81 억	799067	N	N	57	N	N
14	20240627	120925	57	100.00	KSQ150	IT부품	N	N	N	N	N	29600	550	2	1.89	1364824850	46384	32.04	30000	30250	29100	37750	20350	29050	29424.48	4.91	-9133	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4821	-17.98	24.32	12	0.28	-1646.00	1217.00	42550	20240112	-30.43	17320	20230710	70.90	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17320	70.90	20230710	0.46	N	179900	500	81 억	799067	N	N	57	N	N
15	20240627	110924	57	100.00	KSQ150	IT부품	N	N	N	N	N	29550	500	2	1.72	1294100700	43991	30.39	30000	30250	29100	37750	20350	29050	29417.40	4.91	-8971	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4813	-17.95	24.28	12	0.27	-1646.00	1217.00	42550	20240112	-30.55	17320	20230710	70.61	42550	-30.55	20240112	26650	10.88	20240418	42550	-30.55	20240112	17320	70.61	20230710	0.46	N	179900	500	81 억	799067	N	N	57	N	N
16	20240627	100924	57	100.00	KSQ150	IT부품	N	N	N	N	N	29250	200	2	0.69	995161100	33852	23.38	30000	30250	29100	37750	20350	29050	29397.41	4.91	-10232	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4764	-17.77	24.03	12	0.21	-1646.00	1217.00	42550	20240112	-31.26	17320	20230710	68.88	42550	-31.26	20240112	26650	9.76	20240418	42550	-31.26	20240112	17320	68.88	20230710	0.46	N	179900	500	81 억	799067	N	N	57	N	N
17	20240627	090923	57	100.00	KSQ150	IT부품	N	N	N	N	N	29650	600	2	2.07	142215200	4778	3.30	30000	30000	29350	37750	20350	29050	29764.59	4.91	-2743	32016	30532	29516	28032	27016	30025	27525	81	8700	500	20330	50	1	16286895	4829	-18.01	24.36	12	0.03	-1646.00	1217.00	42550	20240112	-30.32	17320	20230710	71.19	42550	-30.32	20240112	26650	11.26	20240418	42550	-30.32	20240112	17320	71.19	20230710	0.46	N	179900	500	81 억	799067	N	N	57	N	N
18	20240626	160920	57	100.00	KSQ150	IT부품	N	N	N	N	N	29050	-50	5	-0.17	4211611750	144523	138.29	29500	31000	28500	37800	20400	29100	29141.48	4.66	14264	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4731	-17.65	23.87	12	0.89	-1646.00	1217.00	42550	20240112	-31.73	17320	20230710	67.73	42550	-31.73	20240112	26650	9.01	20240418	42550	-31.73	20240112	17320	67.73	20230710	0.47	N	179900	500	81 억	759357	N	N	57	N	N
19	20240626	150924	57	100.00	KSQ150	IT부품	N	N	N	N	N	29200	100	2	0.34	4126396100	141592	135.49	29500	31000	28500	37800	20400	29100	29142.87	4.66	13475	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4756	-17.74	23.99	12	0.87	-1646.00	1217.00	42550	20240112	-31.37	17320	20230710	68.59	42550	-31.37	20240112	26650	9.57	20240418	42550	-31.37	20240112	17320	68.59	20230710	0.47	N	179900	500	81 억	759357	N	N	0	N	N
20	20240626	140921	57	100.00	KSQ150	IT부품	N	N	N	N	N	29450	350	2	1.20	3564067900	122265	116.99	29500	31000	28500	37800	20400	29100	29150.36	4.66	14429	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4796	-17.89	24.20	12	0.75	-1646.00	1217.00	42550	20240112	-30.79	17320	20230710	70.03	42550	-30.79	20240112	26650	10.51	20240418	42550	-30.79	20240112	17320	70.03	20230710	0.47	N	179900	500	81 억	759357	N	N	0	N	N
21	20240626	130923	57	100.00	KSQ150	IT부품	N	N	N	N	N	29500	400	2	1.37	2276286900	78673	75.28	29500	29850	28500	37800	20400	29100	28933.48	4.66	3778	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4805	-17.92	24.24	12	0.48	-1646.00	1217.00	42550	20240112	-30.67	17320	20230710	70.32	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17320	70.32	20230710	0.47	N	179900	500	81 억	759357	N	N	0	N	N
22	20240626	120921	57	100.00	KSQ150	IT부품	N	N	N	N	N	29300	200	2	0.69	1831495650	63645	60.90	29500	29500	28500	37800	20400	29100	28776.64	4.66	2197	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4772	-17.80	24.08	12	0.39	-1646.00	1217.00	42550	20240112	-31.14	17320	20230710	69.17	42550	-31.14	20240112	26650	9.94	20240418	42550	-31.14	20240112	17320	69.17	20230710	0.47	N	179900	500	81 억	759357	N	N	0	N	N
23	20240626	110923	57	100.00	KSQ150	IT부품	N	N	N	N	N	28650	-450	5	-1.55	1341365850	46707	44.69	29500	29500	28500	37800	20400	29100	28718.57	4.66	-11	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4666	-17.41	23.54	12	0.29	-1646.00	1217.00	42550	20240112	-32.67	17320	20230710	65.42	42550	-32.67	20240112	26650	7.50	20240418	42550	-32.67	20240112	17320	65.42	20230710	0.47	N	179900	500	81 억	759357	N	N	0	N	N
24	20240626	100920	57	100.00	KSQ150	IT부품	N	N	N	N	N	28500	-600	5	-2.06	833250850	29006	27.76	29500	29500	28500	37800	20400	29100	28726.59	4.66	-4332	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4642	-17.31	23.42	12	0.18	-1646.00	1217.00	42550	20240112	-33.02	17320	20230710	64.55	42550	-33.02	20240112	26650	6.94	20240418	42550	-33.02	20240112	17320	64.55	20230710	0.47	N	179900	500	81 억	759357	N	N	0	N	N
25	20240626	090922	57	100.00	KSQ150	IT부품	N	N	N	N	N	28700	-400	5	-1.37	164215650	5676	5.43	29500	29500	28700	37800	20400	29100	28930.98	4.66	-1544	30800	29950	29300	28450	27800	29625	28125	81	8700	500	20370	50	1	16286895	4674	-17.44	23.58	12	0.03	-1646.00	1217.00	42550	20240112	-32.55	17320	20230710	65.70	42550	-32.55	20240112	26650	7.69	20240418	42550	-32.55	20240112	17320	65.70	20230710	0.47	N	179900	500	81 억	759357	N	N	0	N	N
26	20240625	160920	57	100.00	KSQ150	IT부품	N	N	N	N	N	29100	-1100	5	-3.64	3030319000	104506	138.07	29600	30150	28650	39250	21150	30200	28996.48	4.60	10482	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4739	-17.68	23.91	12	0.64	-1646.00	1217.00	42550	20240112	-31.61	17320	20230710	68.01	42550	-31.61	20240112	26650	9.19	20240418	42550	-31.61	20240112	17320	68.01	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
27	20240625	150917	57	100.00	KSQ150	IT부품	N	N	N	N	N	28700	-1500	5	-4.97	2837177550	97799	129.20	29600	30150	28650	39250	21150	30200	29010.29	4.60	9091	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4674	-17.44	23.58	12	0.60	-1646.00	1217.00	42550	20240112	-32.55	17320	20230710	65.70	42550	-32.55	20240112	26650	7.69	20240418	42550	-32.55	20240112	17320	65.70	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
28	20240625	140920	57	100.00	KSQ150	IT부품	N	N	N	N	N	28850	-1350	5	-4.47	1487678400	50968	67.34	29600	30150	28650	39250	21150	30200	29188.48	4.60	-12937	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4699	-17.53	23.71	12	0.31	-1646.00	1217.00	42550	20240112	-32.20	17320	20230710	66.57	42550	-32.20	20240112	26650	8.26	20240418	42550	-32.20	20240112	17320	66.57	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
29	20240625	130921	57	100.00	KSQ150	IT부품	N	N	N	N	N	29300	-900	5	-2.98	698774850	23716	31.33	29600	30150	29100	39250	21150	30200	29464.28	4.60	-863	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4772	-17.80	24.08	12	0.15	-1646.00	1217.00	42550	20240112	-31.14	17320	20230710	69.17	42550	-31.14	20240112	26650	9.94	20240418	42550	-31.14	20240112	17320	69.17	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
30	20240625	120923	57	100.00	KSQ150	IT부품	N	N	N	N	N	29350	-850	5	-2.81	548678900	18587	24.56	29600	30150	29300	39250	21150	30200	29519.50	4.60	-2609	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4780	-17.83	24.12	12	0.11	-1646.00	1217.00	42550	20240112	-31.02	17320	20230710	69.46	42550	-31.02	20240112	26650	10.13	20240418	42550	-31.02	20240112	17320	69.46	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
31	20240625	110922	57	100.00	KSQ150	IT부품	N	N	N	N	N	29600	-600	5	-1.99	437974950	14829	19.59	29600	30150	29300	39250	21150	30200	29535.03	4.60	-3011	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4821	-17.98	24.32	12	0.09	-1646.00	1217.00	42550	20240112	-30.43	17320	20230710	70.90	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17320	70.90	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
32	20240625	100920	57	100.00	KSQ150	IT부품	N	N	N	N	N	29550	-650	5	-2.15	197259450	6647	8.78	29600	30150	29500	39250	21150	30200	29676.46	4.60	-3520	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4813	-17.95	24.28	12	0.04	-1646.00	1217.00	42550	20240112	-30.55	17320	20230710	70.61	42550	-30.55	20240112	26650	10.88	20240418	42550	-30.55	20240112	17320	70.61	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
33	20240625	090920	57	100.00	KSQ150	IT부품	N	N	N	N	N	29950	-250	5	-0.83	11470800	385	0.51	29600	30150	29600	39250	21150	30200	29794.29	4.60	-147	31500	30850	29600	28950	27700	31175	29275	81	9050	500	21140	50	1	16286895	4878	-18.20	24.61	12	0.00	-1646.00	1217.00	42550	20240112	-29.61	17320	20230710	72.92	42550	-29.61	20240112	26650	12.38	20240418	42550	-29.61	20240112	17320	72.92	20230710	0.46	N	179900	500	81 억	748837	N	N	114	N	N
34	20240624	160916	57	100.00	KSQ150	IT부품	N	N	N	N	N	30200	200	2	0.67	2247207500	75690	88.76	29900	30250	28350	39000	21000	30000	29689.59	4.50	9288	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4919	-18.35	24.82	12	0.46	-1646.00	1217.00	42550	20240112	-29.02	17320	20230710	74.36	42550	-29.02	20240112	26650	13.32	20240418	42550	-29.02	20240112	17320	74.36	20230710	0.46	N	179900	500	81 억	732805	N	N	114	N	N
35	20240624	150917	57	100.00	KSQ150	IT부품	N	N	N	N	N	29850	-150	5	-0.50	2056277650	69328	81.30	29900	30250	28350	39000	21000	30000	29660.13	4.50	5689	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4862	-18.13	24.53	12	0.43	-1646.00	1217.00	42550	20240112	-29.85	17320	20230710	72.34	42550	-29.85	20240112	26650	12.01	20240418	42550	-29.85	20240112	17320	72.34	20230710	0.46	N	179900	500	81 억	732805	N	N	247	N	N
36	20240624	140918	57	100.00	KSQ150	IT부품	N	N	N	N	N	30050	50	2	0.17	1730856850	58484	68.58	29900	30250	28350	39000	21000	30000	29595.38	4.50	4685	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4894	-18.26	24.69	12	0.36	-1646.00	1217.00	42550	20240112	-29.38	17320	20230710	73.50	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17320	73.50	20230710	0.46	N	179900	500	81 억	732805	N	N	247	N	N
37	20240624	130915	57	100.00	KSQ150	IT부품	N	N	N	N	N	30100	100	2	0.33	1623088100	54898	64.38	29900	30250	28350	39000	21000	30000	29565.52	4.50	6979	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4902	-18.29	24.73	12	0.34	-1646.00	1217.00	42550	20240112	-29.26	17320	20230710	73.79	42550	-29.26	20240112	26650	12.95	20240418	42550	-29.26	20240112	17320	73.79	20230710	0.46	N	179900	500	81 억	732805	N	N	247	N	N
38	20240624	120917	57	100.00	KSQ150	IT부품	N	N	N	N	N	29900	-100	5	-0.33	1432438850	48548	56.93	29900	30250	28350	39000	21000	30000	29505.61	4.50	7033	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4870	-18.17	24.57	12	0.30	-1646.00	1217.00	42550	20240112	-29.73	17320	20230710	72.63	42550	-29.73	20240112	26650	12.20	20240418	42550	-29.73	20240112	17320	72.63	20230710	0.46	N	179900	500	81 억	732805	N	N	247	N	N
39	20240624	110919	57	100.00	KSQ150	IT부품	N	N	N	N	N	30000	0	3	0.00	1351469550	45845	53.76	29900	30250	28350	39000	21000	30000	29479.09	4.50	8446	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4886	-18.23	24.65	12	0.28	-1646.00	1217.00	42550	20240112	-29.49	17320	20230710	73.21	42550	-29.49	20240112	26650	12.57	20240418	42550	-29.49	20240112	17320	73.21	20230710	0.46	N	179900	500	81 억	732805	N	N	247	N	N
40	20240624	100917	57	100.00	KSQ150	IT부품	N	N	N	N	N	29600	-400	5	-1.33	1110708750	37753	44.27	29900	30250	28350	39000	21000	30000	29420.39	4.50	9528	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4821	-17.98	24.32	12	0.23	-1646.00	1217.00	42550	20240112	-30.43	17320	20230710	70.90	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17320	70.90	20230710	0.46	N	179900	500	81 억	732805	N	N	247	N	N
41	20240624	090917	57	100.00	KSQ150	IT부품	N	N	N	N	N	29750	-250	5	-0.83	35050350	1183	1.39	29900	29900	29550	39000	21000	30000	29628.05	4.50	-126	30966	30482	29966	29482	28966	30500	29500	81	9000	500	21000	50	1	16286895	4845	-18.07	24.45	12	0.01	-1646.00	1217.00	42550	20240112	-30.08	17320	20230710	71.77	42550	-30.08	20240112	26650	11.63	20240418	42550	-30.08	20240112	17320	71.77	20230710	0.46	N	179900	500	81 억	732805	N	N	247	N	N
42	20240621	160847	57	100.00	KSQ150	IT부품	N	N	N	N	N	30000	-150	5	-0.50	2535226700	85278	95.42	30000	30450	29450	39150	21150	30150	29727.96	4.37	9903	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4886	-18.23	24.65	12	0.52	-1646.00	1217.00	42550	20240112	-29.49	17320	20230710	73.21	42550	-29.49	20240112	26650	12.57	20240418	42550	-29.49	20240112	17320	73.21	20230710	0.48	N	179900	500	81 억	711296	N	N	247	N	N
43	20240621	150847	57	100.00	KSQ150	IT부품	N	N	N	N	N	29600	-550	5	-1.82	2403993400	80883	90.50	30000	30450	29450	39150	21150	30150	29721.86	4.37	9804	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4821	-17.98	24.32	12	0.50	-1646.00	1217.00	42550	20240112	-30.43	17320	20230710	70.90	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17320	70.90	20230710	0.48	N	179900	500	81 억	711296	N	N	228	N	N
44	20240621	140846	57	100.00	KSQ150	IT부품	N	N	N	N	N	29600	-550	5	-1.82	2161200450	72682	81.33	30000	30450	29450	39150	21150	30150	29735.02	4.37	4955	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4821	-17.98	24.32	12	0.45	-1646.00	1217.00	42550	20240112	-30.43	17320	20230710	70.90	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17320	70.90	20230710	0.48	N	179900	500	81 억	711296	N	N	228	N	N
45	20240621	130847	57	100.00	KSQ150	IT부품	N	N	N	N	N	29500	-650	5	-2.16	1942067000	65261	73.02	30000	30450	29500	39150	21150	30150	29758.46	4.37	1084	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4805	-17.92	24.24	12	0.40	-1646.00	1217.00	42550	20240112	-30.67	17320	20230710	70.32	42550	-30.67	20240112	26650	10.69	20240418	42550	-30.67	20240112	17320	70.32	20230710	0.48	N	179900	500	81 억	711296	N	N	228	N	N
46	20240621	120850	57	100.00	KSQ150	IT부품	N	N	N	N	N	29600	-550	5	-1.82	1665749500	55907	62.56	30000	30450	29500	39150	21150	30150	29795.01	4.37	-4662	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4821	-17.98	24.32	12	0.34	-1646.00	1217.00	42550	20240112	-30.43	17320	20230710	70.90	42550	-30.43	20240112	26650	11.07	20240418	42550	-30.43	20240112	17320	70.90	20230710	0.48	N	179900	500	81 억	711296	N	N	228	N	N
47	20240621	110847	57	100.00	KSQ150	IT부품	N	N	N	N	N	29650	-500	5	-1.66	1448955850	48583	54.36	30000	30450	29500	39150	21150	30150	29824.34	4.37	-8136	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4829	-18.01	24.36	12	0.30	-1646.00	1217.00	42550	20240112	-30.32	17320	20230710	71.19	42550	-30.32	20240112	26650	11.26	20240418	42550	-30.32	20240112	17320	71.19	20230710	0.48	N	179900	500	81 억	711296	N	N	228	N	N
48	20240621	100846	57	100.00	KSQ150	IT부품	N	N	N	N	N	30050	-100	5	-0.33	842691850	28212	31.57	30000	30450	29500	39150	21150	30150	29869.98	4.37	-4234	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4894	-18.26	24.69	12	0.17	-1646.00	1217.00	42550	20240112	-29.38	17320	20230710	73.50	42550	-29.38	20240112	26650	12.76	20240418	42550	-29.38	20240112	17320	73.50	20230710	0.48	N	179900	500	81 억	711296	N	N	228	N	N
49	20240621	090850	57	100.00	KSQ150	IT부품	N	N	N	N	N	30150	0	3	0.00	61511750	2055	2.30	30000	30250	29750	39150	21150	30150	29932.73	4.37	-343	31750	30950	30450	29650	29150	30700	29400	81	9000	500	21100	50	1	16286895	4910	-18.32	24.77	12	0.01	-1646.00	1217.00	42550	20240112	-29.14	17320	20230710	74.08	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17320	74.08	20230710	0.48	N	179900	500	81 억	711296	N	N	228	N	N
50	20240620	160843	57	100.00	KSQ150	IT부품	N	N	N	N	N	30150	-750	5	-2.43	2709703700	89364	142.75	30700	31250	29950	40150	21650	30900	30322.79	4.32	3259	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	4910	-18.32	24.77	12	0.55	-1646.00	1217.00	42550	20240112	-29.14	17320	20230710	74.08	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17320	74.08	20230710	0.48	N	179900	500	81 억	703829	N	N	228	N	N
51	20240620	150845	57	100.00	KSQ150	IT부품	N	N	N	N	N	30250	-650	5	-2.10	2606415000	85941	137.28	30700	31250	29950	40150	21650	30900	30327.96	4.32	3773	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	4927	-18.38	24.86	12	0.53	-1646.00	1217.00	42550	20240112	-28.91	17320	20230710	74.65	42550	-28.91	20240112	26650	13.51	20240418	42550	-28.91	20240112	17320	74.65	20230710	0.48	N	179900	500	81 억	703829	N	N	57	N	N
52	20240620	140845	57	100.00	KSQ150	IT부품	N	N	N	N	N	30150	-750	5	-2.43	2359535050	77774	124.24	30700	31250	29950	40150	21650	30900	30338.35	4.32	1983	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	4910	-18.32	24.77	12	0.48	-1646.00	1217.00	42550	20240112	-29.14	17320	20230710	74.08	42550	-29.14	20240112	26650	13.13	20240418	42550	-29.14	20240112	17320	74.08	20230710	0.48	N	179900	500	81 억	703829	N	N	57	N	N
53	20240620	130845	57	100.00	KSQ150	IT부품	N	N	N	N	N	30450	-450	5	-1.46	2111545950	69586	111.16	30700	31250	29950	40150	21650	30900	30344.41	4.32	-153	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	4959	-18.50	25.02	12	0.43	-1646.00	1217.00	42550	20240112	-28.44	17320	20230710	75.81	42550	-28.44	20240112	26650	14.26	20240418	42550	-28.44	20240112	17320	75.81	20230710	0.48	N	179900	500	81 억	703829	N	N	57	N	N
54	20240620	120844	57	100.00	KSQ150	IT부품	N	N	N	N	N	30200	-700	5	-2.27	1827756950	60196	96.16	30700	31250	29950	40150	21650	30900	30363.43	4.32	-2796	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	4919	-18.35	24.82	12	0.37	-1646.00	1217.00	42550	20240112	-29.02	17320	20230710	74.36	42550	-29.02	20240112	26650	13.32	20240418	42550	-29.02	20240112	17320	74.36	20230710	0.48	N	179900	500	81 억	703829	N	N	57	N	N
55	20240620	110846	57	100.00	KSQ150	IT부품	N	N	N	N	N	30000	-900	5	-2.91	1563132050	51405	82.12	30700	31250	29950	40150	21650	30900	30408.17	4.32	-4184	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	4886	-18.23	24.65	12	0.32	-1646.00	1217.00	42550	20240112	-29.49	17320	20230710	73.21	42550	-29.49	20240112	26650	12.57	20240418	42550	-29.49	20240112	17320	73.21	20230710	0.48	N	179900	500	81 억	703829	N	N	57	N	N
56	20240620	100844	57	100.00	KSQ150	IT부품	N	N	N	N	N	31150	250	2	0.81	509849050	16558	26.45	30700	31250	30400	40150	21650	30900	30791.70	4.32	682	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	5073	-18.92	25.60	12	0.10	-1646.00	1217.00	42550	20240112	-26.79	17320	20230710	79.85	42550	-26.79	20240112	26650	16.89	20240418	42550	-26.79	20240112	17320	79.85	20230710	0.48	N	179900	500	81 억	703829	N	N	57	N	N
57	20240620	090850	57	100.00	KSQ150	IT부품	N	N	N	N	N	30800	-100	5	-0.32	222026700	7270	11.61	30700	30850	30400	40150	21650	30900	30540.12	4.32	1994	32166	31532	31066	30432	29966	31300	30200	81	9250	500	21630	50	1	16286895	5016	-18.71	25.31	12	0.04	-1646.00	1217.00	42550	20240112	-27.61	17320	20230710	77.83	42550	-27.61	20240112	26650	15.57	20240418	42550	-27.61	20240112	17320	77.83	20230710	0.48	N	179900	500	81 억	703829	N	N	57	N	N
58	20240619	160840	57	100.00	KSQ150	IT부품	N	N	N	N	N	30900	-500	5	-1.59	1939846350	62475	55.44	31700	31700	30600	40800	22000	31400	31047.80	4.36	-10415	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5033	-18.77	25.39	12	0.38	-1646.00	1217.00	42550	20240112	-27.38	17320	20230710	78.41	42550	-27.38	20240112	26650	15.95	20240418	42550	-27.38	20240112	17320	78.41	20230710	0.48	N	179900	500	81 억	710724	N	N	57	N	N
59	20240619	150840	57	100.00	KSQ150	IT부품	N	N	N	N	N	30700	-700	5	-2.23	1792373400	57692	51.20	31700	31700	30600	40800	22000	31400	31065.26	4.36	-8764	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5000	-18.65	25.23	12	0.35	-1646.00	1217.00	42550	20240112	-27.85	17320	20230710	77.25	42550	-27.85	20240112	26650	15.20	20240418	42550	-27.85	20240112	17320	77.25	20230710	0.48	N	179900	500	81 억	710724	N	N	0	N	N
60	20240619	140847	57	100.00	KSQ150	IT부품	N	N	N	N	N	30750	-650	5	-2.07	1505543000	48363	42.92	31700	31700	30650	40800	22000	31400	31127.43	4.36	-7056	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5008	-18.68	25.27	12	0.30	-1646.00	1217.00	42550	20240112	-27.73	17320	20230710	77.54	42550	-27.73	20240112	26650	15.38	20240418	42550	-27.73	20240112	17320	77.54	20230710	0.48	N	179900	500	81 억	710724	N	N	0	N	N
61	20240619	130837	57	100.00	KSQ150	IT부품	N	N	N	N	N	31300	-100	5	-0.32	1218526800	39078	34.68	31700	31700	30700	40800	22000	31400	31179.28	4.36	-5579	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5098	-19.02	25.72	12	0.24	-1646.00	1217.00	42550	20240112	-26.44	17320	20230710	80.72	42550	-26.44	20240112	26650	17.45	20240418	42550	-26.44	20240112	17320	80.72	20230710	0.48	N	179900	500	81 억	710724	N	N	0	N	N
62	20240619	120838	57	100.00	KSQ150	IT부품	N	N	N	N	N	31200	-200	5	-0.64	1040482100	33390	29.63	31700	31700	30700	40800	22000	31400	31158.11	4.36	-4042	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5082	-18.96	25.64	12	0.21	-1646.00	1217.00	42550	20240112	-26.67	17320	20230710	80.14	42550	-26.67	20240112	26650	17.07	20240418	42550	-26.67	20240112	17320	80.14	20230710	0.48	N	179900	500	81 억	710724	N	N	0	N	N
63	20240619	110842	57	100.00	KSQ150	IT부품	N	N	N	N	N	31250	-150	5	-0.48	935292300	30023	26.64	31700	31700	30700	40800	22000	31400	31148.62	4.36	-3475	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5090	-18.99	25.68	12	0.18	-1646.00	1217.00	42550	20240112	-26.56	17320	20230710	80.43	42550	-26.56	20240112	26650	17.26	20240418	42550	-26.56	20240112	17320	80.43	20230710	0.48	N	179900	500	81 억	710724	N	N	0	N	N
64	20240619	100842	57	100.00	KSQ150	IT부품	N	N	N	N	N	31350	-50	5	-0.16	539959700	17420	15.46	31700	31700	30700	40800	22000	31400	30985.42	4.36	-303	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5106	-19.05	25.76	12	0.11	-1646.00	1217.00	42550	20240112	-26.32	17320	20230710	81.00	42550	-26.32	20240112	26650	17.64	20240418	42550	-26.32	20240112	17320	81.00	20230710	0.48	N	179900	500	81 억	710724	N	N	0	N	N
65	20240619	090848	57	100.00	KSQ150	IT부품	N	N	N	N	N	31100	-300	5	-0.96	68083350	2184	1.94	31700	31700	30850	40800	22000	31400	31112.14	4.36	84	33466	32432	31266	30232	29066	31850	29650	81	9400	500	21980	50	1	16286895	5065	-18.89	25.55	12	0.01	-1646.00	1217.00	42550	20240112	-26.91	17320	20230710	79.56	42550	-26.91	20240112	26650	16.70	20240418	42550	-26.91	20240112	17320	79.56	20230710	0.48	N	179900	500	81 억	710724	N	N	0	N	N
66	20240618	160836	57	100.00	KSQ150	IT부품	N	N	N	N	N	31400	-550	5	-1.72	3481561200	112618	129.05	32300	32300	30100	41500	22400	31950	30914.78	4.31	11660	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	5114	-19.08	25.80	12	0.69	-1646.00	1217.00	42550	20240112	-26.20	17320	20230710	81.29	42550	-26.20	20240112	26650	17.82	20240418	42550	-26.20	20240112	17320	81.29	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
67	20240618	150835	57	100.00	KSQ150	IT부품	N	N	N	N	N	30900	-1050	5	-3.29	3337283500	107992	123.75	32300	32300	30100	41500	22400	31950	30903.06	4.31	11130	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	5033	-18.77	25.39	12	0.66	-1646.00	1217.00	42550	20240112	-27.38	17320	20230710	78.41	42550	-27.38	20240112	26650	15.95	20240418	42550	-27.38	20240112	17320	78.41	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
68	20240618	140838	57	100.00	KSQ150	IT부품	N	N	N	N	N	30550	-1400	5	-4.38	3115091000	100764	115.47	32300	32300	30100	41500	22400	31950	30914.72	4.31	10520	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	4976	-18.56	25.10	12	0.62	-1646.00	1217.00	42550	20240112	-28.20	17320	20230710	76.39	42550	-28.20	20240112	26650	14.63	20240418	42550	-28.20	20240112	17320	76.39	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
69	20240618	130841	57	100.00	KSQ150	IT부품	N	N	N	N	N	30550	-1400	5	-4.38	2517061700	81193	93.04	32300	32300	30100	41500	22400	31950	31000.97	4.31	7578	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	4976	-18.56	25.10	12	0.50	-1646.00	1217.00	42550	20240112	-28.20	17320	20230710	76.39	42550	-28.20	20240112	26650	14.63	20240418	42550	-28.20	20240112	17320	76.39	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
70	20240618	120839	57	100.00	KSQ150	IT부품	N	N	N	N	N	30900	-1050	5	-3.29	1791541850	57393	65.77	32300	32300	30100	41500	22400	31950	31215.34	4.31	222	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	5033	-18.77	25.39	12	0.35	-1646.00	1217.00	42550	20240112	-27.38	17320	20230710	78.41	42550	-27.38	20240112	26650	15.95	20240418	42550	-27.38	20240112	17320	78.41	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
71	20240618	110837	57	100.00	KSQ150	IT부품	N	N	N	N	N	30700	-1250	5	-3.91	1196927300	37951	43.49	32300	32300	30100	41500	22400	31950	31538.76	4.31	-7111	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	5000	-18.65	25.23	12	0.23	-1646.00	1217.00	42550	20240112	-27.85	17320	20230710	77.25	42550	-27.85	20240112	26650	15.20	20240418	42550	-27.85	20240112	17320	77.25	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
72	20240618	100836	57	100.00	KSQ150	IT부품	N	N	N	N	N	31500	-450	5	-1.41	547709750	17285	19.81	32300	32300	30100	41500	22400	31950	31687.00	4.31	-2060	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	5130	-19.14	25.88	12	0.11	-1646.00	1217.00	42550	20240112	-25.97	17320	20230710	81.87	42550	-25.97	20240112	26650	18.20	20240418	42550	-25.97	20240112	17320	81.87	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
73	20240618	090846	57	100.00	KSQ150	IT부품	N	N	N	N	N	31500	-450	5	-1.41	96803000	3080	3.53	32300	32300	30100	41500	22400	31950	31429.55	4.31	-839	32916	32432	31516	31032	30116	32675	31275	81	9550	500	22360	50	1	16286895	5130	-19.14	25.88	12	0.02	-1646.00	1217.00	42550	20240112	-25.97	17320	20230710	81.87	42550	-25.97	20240112	26650	18.20	20240418	42550	-25.97	20240112	17320	81.87	20230710	0.54	N	179900	500	81 억	702510	N	N	0	N	N
74	20240617	160830	57	100.00	KSQ150	IT부품	N	N	N	N	N	31950	1350	2	4.41	2744627700	87240	17.34	31100	32000	30600	39750	21450	30600	31460.65	4.32	-4903	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5204	-19.41	26.25	12	0.54	-1646.00	1217.00	42550	20240112	-24.91	17320	20230710	84.47	42550	-24.91	20240112	26650	19.89	20240418	42550	-24.91	20240112	17320	84.47	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
75	20240617	150837	57	100.00	KSQ150	IT부품	N	N	N	N	N	31700	1100	2	3.59	2609983250	83015	16.50	31100	32000	30600	39750	21450	30600	31439.90	4.32	-4926	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5163	-19.26	26.05	12	0.51	-1646.00	1217.00	42550	20240112	-25.50	17320	20230710	83.03	42550	-25.50	20240112	26650	18.95	20240418	42550	-25.50	20240112	17320	83.03	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
76	20240617	140828	57	100.00	KSQ150	IT부품	N	N	N	N	N	31600	1000	2	3.27	2450526400	77970	15.50	31100	32000	30600	39750	21450	30600	31429.09	4.32	-3458	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5147	-19.20	25.97	12	0.48	-1646.00	1217.00	42550	20240112	-25.73	17320	20230710	82.45	42550	-25.73	20240112	26650	18.57	20240418	42550	-25.73	20240112	17320	82.45	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
77	20240617	130828	57	100.00	KSQ150	IT부품	N	N	N	N	N	31400	800	2	2.61	2216449600	70544	14.02	31100	32000	30600	39750	21450	30600	31419.39	4.32	-2870	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5114	-19.08	25.80	12	0.43	-1646.00	1217.00	42550	20240112	-26.20	17320	20230710	81.29	42550	-26.20	20240112	26650	17.82	20240418	42550	-26.20	20240112	17320	81.29	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
78	20240617	120829	57	100.00	KSQ150	IT부품	N	N	N	N	N	31200	600	2	1.96	2113625000	67249	13.37	31100	32000	30600	39750	21450	30600	31429.84	4.32	-1861	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5082	-18.96	25.64	12	0.41	-1646.00	1217.00	42550	20240112	-26.67	17320	20230710	80.14	42550	-26.67	20240112	26650	17.07	20240418	42550	-26.67	20240112	17320	80.14	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
79	20240617	110822	57	100.00	KSQ150	IT부품	N	N	N	N	N	31600	1000	2	3.27	1799149100	57188	11.37	31100	32000	30600	39750	21450	30600	31460.26	4.32	-109	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5147	-19.20	25.97	12	0.35	-1646.00	1217.00	42550	20240112	-25.73	17320	20230710	82.45	42550	-25.73	20240112	26650	18.57	20240418	42550	-25.73	20240112	17320	82.45	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
80	20240617	100822	57	100.00	KSQ150	IT부품	N	N	N	N	N	31450	850	2	2.78	1511664650	48065	9.55	31100	32000	30600	39750	21450	30600	31450.42	4.32	1958	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5122	-19.11	25.84	12	0.30	-1646.00	1217.00	42550	20240112	-26.09	17320	20230710	81.58	42550	-26.09	20240112	26650	18.01	20240418	42550	-26.09	20240112	17320	81.58	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
81	20240617	090828	57	100.00	KSQ150	IT부품	N	N	N	N	N	30800	200	2	0.65	473579550	15243	3.03	31100	31550	30600	39750	21450	30600	31068.66	4.32	-1581	36266	33432	31666	28832	27066	32550	27950	81	9150	500	21420	50	1	16286895	5016	-18.71	25.31	12	0.09	-1646.00	1217.00	42550	20240112	-27.61	17320	20230710	77.83	42550	-27.61	20240112	26650	15.57	20240418	42550	-27.61	20240112	17320	77.83	20230710	0.56	N	179900	500	81 억	703375	N	N	9872	N	N
82	20240614	160714	57	100.00	KSQ150	IT부품	N	N	N	N	N	30600	-3900	5	-11.30	15821750550	502379	155.10	34500	34500	29900	44850	24150	34500	31494.01	4.54	-47867	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	4984	-18.59	25.14	12	3.08	-1646.00	1217.00	42550	20240112	-28.08	17320	20230710	76.67	42550	-28.08	20240112	26650	14.82	20240418	42550	-28.08	20240112	17320	76.67	20230710	0.57	N	179900	500	81 억	739863	N	N	9354	N	N
83	20240614	150717	57	100.00	KSQ150	IT부품	N	N	N	N	N	30850	-3650	5	-10.58	15073123300	478014	147.57	34500	34500	29900	44850	24150	34500	31532.81	4.54	-44281	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	5025	-18.74	25.35	12	2.93	-1646.00	1217.00	42550	20240112	-27.50	17320	20230710	78.12	42550	-27.50	20240112	26650	15.76	20240418	42550	-27.50	20240112	17320	78.12	20230710	0.57	N	179900	500	81 억	739863	N	N	135453	N	N
84	20240614	140715	57	100.00	KSQ150	IT부품	N	N	N	N	N	31800	-2700	5	-7.83	14094739250	446857	137.96	34500	34500	29900	44850	24150	34500	31541.95	4.54	-38207	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	5179	-19.32	26.13	12	2.74	-1646.00	1217.00	42550	20240112	-25.26	17320	20230710	83.60	42550	-25.26	20240112	26650	19.32	20240418	42550	-25.26	20240112	17320	83.60	20230710	0.57	N	179900	500	81 억	739863	N	N	135453	N	N
85	20240614	130718	57	100.00	KSQ150	IT부품	N	N	N	N	N	31050	-3450	5	-10.00	12827627150	406303	125.44	34500	34500	29900	44850	24150	34500	31571.58	4.54	-34239	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	5057	-18.86	25.51	12	2.49	-1646.00	1217.00	42550	20240112	-27.03	17320	20230710	79.27	42550	-27.03	20240112	26650	16.51	20240418	42550	-27.03	20240112	17320	79.27	20230710	0.57	N	179900	500	81 억	739863	N	N	135453	N	N
86	20240614	120720	57	100.00	KSQ150	IT부품	N	N	N	N	N	31300	-3200	5	-9.28	11746020650	371593	114.72	34500	34500	29900	44850	24150	34500	31609.91	4.54	-25737	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	5098	-19.02	25.72	12	2.28	-1646.00	1217.00	42550	20240112	-26.44	17320	20230710	80.72	42550	-26.44	20240112	26650	17.45	20240418	42550	-26.44	20240112	17320	80.72	20230710	0.57	N	179900	500	81 억	739863	N	N	135453	N	N
87	20240614	110814	57	100.00	KSQ150	IT부품	N	N	N	N	N	30950	-3550	5	-10.29	10204012950	321788	99.34	34500	34500	29900	44850	24150	34500	31710.36	4.54	-18025	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	5041	-18.80	25.43	12	1.98	-1646.00	1217.00	42550	20240112	-27.26	17320	20230710	78.70	42550	-27.26	20240112	26650	16.14	20240418	42550	-27.26	20240112	17320	78.70	20230710	0.57	N	179900	500	81 억	739863	N	N	135453	N	N
88	20240614	100812	57	100.00	KSQ150	IT부품	N	N	N	N	N	32000	-2500	5	-7.25	4672338450	142551	44.01	34500	34500	31500	44850	24150	34500	32776.61	4.54	-14647	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	5212	-19.44	26.29	12	0.88	-1646.00	1217.00	42550	20240112	-24.79	17320	20230710	84.76	42550	-24.79	20240112	26650	20.08	20240418	42550	-24.79	20240112	17320	84.76	20230710	0.57	N	179900	500	81 억	739863	N	N	135453	N	N
89	20240614	090817	57	100.00	KSQ150	IT부품	N	N	N	N	N	32900	-1600	5	-4.64	1033595250	30916	9.54	34500	34500	32850	44850	24150	34500	33432.37	4.54	-7006	36900	35700	35100	33900	33300	35400	33600	81	10350	500	24150	50	1	16286895	5358	-19.99	27.03	12	0.19	-1646.00	1217.00	42550	20240112	-22.68	17320	20230710	89.95	42550	-22.68	20240112	26650	23.45	20240418	42550	-22.68	20240112	17320	89.95	20230710	0.57	N	179900	500	81 억	739863	N	N	135453	N	N
90	20240613	160805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34500	-1350	5	-3.77	11220684100	321698	390.10	36100	36300	34500	46600	25100	35850	34880.31	5.01	127814	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5619	-20.96	28.35	12	1.98	-1646.00	1217.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	26650	29.46	20240418	42550	-18.92	20240112	17320	99.19	20230710	0.57	N	179900	500	81 억	815668	N	N	134814	N	N
91	20240613	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35200	-650	5	-1.81	4070762600	114688	139.07	36100	36300	34650	46600	25100	35850	35494.23	5.01	12689	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5733	-21.39	28.92	12	0.70	-1646.00	1217.00	42550	20240112	-17.27	17320	20230710	103.23	42550	-17.27	20240112	26650	32.08	20240418	42550	-17.27	20240112	17320	103.23	20230710	0.57	N	179900	500	81 억	815668	N	N	0	N	N
92	20240613	140810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36200	350	2	0.98	2830960500	79944	96.94	36100	36200	34650	46600	25100	35850	35411.79	5.01	9019	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5896	-21.99	29.75	12	0.49	-1646.00	1217.00	42550	20240112	-14.92	17320	20230710	109.01	42550	-14.92	20240112	26650	35.83	20240418	42550	-14.92	20240112	17320	109.01	20230710	0.57	N	179900	500	81 억	815668	N	N	0	N	N
93	20240613	130810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35800	-50	5	-0.14	1840723750	52304	63.43	36100	36100	34650	46600	25100	35850	35192.79	5.01	196	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5831	-21.75	29.42	12	0.32	-1646.00	1217.00	42550	20240112	-15.86	17320	20230710	106.70	42550	-15.86	20240112	26650	34.33	20240418	42550	-15.86	20240112	17320	106.70	20230710	0.57	N	179900	500	81 억	815668	N	N	0	N	N
94	20240613	120812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35000	-850	5	-2.37	1153151800	32885	39.88	36100	36100	34650	46600	25100	35850	35066.19	5.01	-8602	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5700	-21.26	28.76	12	0.20	-1646.00	1217.00	42550	20240112	-17.74	17320	20230710	102.08	42550	-17.74	20240112	26650	31.33	20240418	42550	-17.74	20240112	17320	102.08	20230710	0.57	N	179900	500	81 억	815668	N	N	0	N	N
95	20240613	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35100	-750	5	-2.09	950808300	27085	32.84	36100	36100	34700	46600	25100	35850	35104.61	5.01	-7713	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5717	-21.32	28.84	12	0.17	-1646.00	1217.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	26650	31.71	20240418	42550	-17.51	20240112	17320	102.66	20230710	0.57	N	179900	500	81 억	815668	N	N	0	N	N
96	20240613	100804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35500	-350	5	-0.98	643054550	18281	22.17	36100	36100	34750	46600	25100	35850	35176.11	5.01	-7030	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5782	-21.57	29.17	12	0.11	-1646.00	1217.00	42550	20240112	-16.57	17320	20230710	104.97	42550	-16.57	20240112	26650	33.21	20240418	42550	-16.57	20240112	17320	104.97	20230710	0.57	N	179900	500	81 억	815668	N	N	0	N	N
97	20240613	090813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35200	-650	5	-1.81	181893150	5157	6.25	36100	36100	35050	46600	25100	35850	35271.12	5.01	-3222	36950	36400	35700	35150	34450	36675	35425	81	10750	500	25090	50	1	16286895	5733	-21.39	28.92	12	0.03	-1646.00	1217.00	42550	20240112	-17.27	17320	20230710	103.23	42550	-17.27	20240112	26650	32.08	20240418	42550	-17.27	20240112	17320	103.23	20230710	0.57	N	179900	500	81 억	815668	N	N	0	N	N
98	20240612	160758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35850	850	2	2.43	2940248950	82465	119.30	35000	36250	35000	45500	24500	35000	35654.27	5.02	-5781	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5839	-21.78	29.46	12	0.51	-1646.00	1217.00	42550	20240112	-15.75	17320	20230710	106.99	42550	-15.75	20240112	26650	34.52	20240418	42550	-15.75	20240112	17320	106.99	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
99	20240612	150809	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35300	300	2	0.86	2747733650	77078	111.51	35000	36250	35000	45500	24500	35000	35648.74	5.02	-3853	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5749	-21.45	29.01	12	0.47	-1646.00	1217.00	42550	20240112	-17.04	17320	20230710	103.81	42550	-17.04	20240112	26650	32.46	20240418	42550	-17.04	20240112	17320	103.81	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
100	20240612	140802	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35700	700	2	2.00	2378162750	66624	96.38	35000	36250	35000	45500	24500	35000	35695.29	5.02	-6682	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5814	-21.69	29.33	12	0.41	-1646.00	1217.00	42550	20240112	-16.10	17320	20230710	106.12	42550	-16.10	20240112	26650	33.96	20240418	42550	-16.10	20240112	17320	106.12	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
101	20240612	130805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35750	750	2	2.14	2177819900	61019	88.28	35000	36250	35000	45500	24500	35000	35690.85	5.02	-7306	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5823	-21.72	29.38	12	0.37	-1646.00	1217.00	42550	20240112	-15.98	17320	20230710	106.41	42550	-15.98	20240112	26650	34.15	20240418	42550	-15.98	20240112	17320	106.41	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
102	20240612	120801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35500	500	2	1.43	1925813650	53953	78.05	35000	36250	35000	45500	24500	35000	35694.28	5.02	-6620	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5782	-21.57	29.17	12	0.33	-1646.00	1217.00	42550	20240112	-16.57	17320	20230710	104.97	42550	-16.57	20240112	26650	33.21	20240418	42550	-16.57	20240112	17320	104.97	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
103	20240612	110801	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35350	350	2	1.00	1612555600	45070	65.20	35000	36250	35000	45500	24500	35000	35778.91	5.02	-5732	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5757	-21.48	29.05	12	0.28	-1646.00	1217.00	42550	20240112	-16.92	17320	20230710	104.10	42550	-16.92	20240112	26650	32.65	20240418	42550	-16.92	20240112	17320	104.10	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
104	20240612	100804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35950	950	2	2.71	1179615650	32861	47.54	35000	36250	35000	45500	24500	35000	35897.13	5.02	-1115	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5855	-21.84	29.54	12	0.20	-1646.00	1217.00	42550	20240112	-15.51	17320	20230710	107.56	42550	-15.51	20240112	26650	34.90	20240418	42550	-15.51	20240112	17320	107.56	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
105	20240612	090803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35500	500	2	1.43	228061950	6366	9.21	35000	36050	35000	45500	24500	35000	35825.00	5.02	-290	36766	35882	35316	34432	33866	35600	34150	81	10500	500	24500	50	1	16286895	5782	-21.57	29.17	12	0.04	-1646.00	1217.00	42550	20240112	-16.57	17320	20230710	104.97	42550	-16.57	20240112	26650	33.21	20240418	42550	-16.57	20240112	17320	104.97	20230710	0.56	N	179900	500	81 억	816957	N	N	0	N	N
106	20240610	160756	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	36050	1750	2	5.10	5359864200	152400	261.13	34200	36400	33950	44550	24050	34300	35169.70	5.12	6296	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5871	-21.90	29.62	12	0.94	-1646.00	1217.00	42550	20240112	-15.28	17320	20230710	108.14	42550	-15.28	20240112	26650	35.27	20240418	42550	-15.28	20240112	17320	108.14	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
107	20240610	150804	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35550	1250	2	3.64	4602544850	131391	225.13	34200	36000	33950	44550	24050	34300	35029.38	5.12	3405	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5790	-21.60	29.21	12	0.81	-1646.00	1217.00	42550	20240112	-16.45	17320	20230710	105.25	42550	-16.45	20240112	26650	33.40	20240418	42550	-16.45	20240112	17320	105.25	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
108	20240610	140758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35250	950	2	2.77	3277141800	94290	161.56	34200	35600	33950	44550	24050	34300	34755.98	5.12	9336	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5741	-21.42	28.96	12	0.58	-1646.00	1217.00	42550	20240112	-17.16	17320	20230710	103.52	42550	-17.16	20240112	26650	32.27	20240418	42550	-17.16	20240112	17320	103.52	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
109	20240610	130755	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	35100	800	2	2.33	2841172650	81897	140.33	34200	35600	33950	44550	24050	34300	34692.02	5.12	9361	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5717	-21.32	28.84	12	0.50	-1646.00	1217.00	42550	20240112	-17.51	17320	20230710	102.66	42550	-17.51	20240112	26650	31.71	20240418	42550	-17.51	20240112	17320	102.66	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
110	20240610	120758	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34350	50	2	0.15	1220742200	35521	60.86	34200	34750	33950	44550	24050	34300	34366.77	5.12	7315	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5595	-20.87	28.23	12	0.22	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	26650	28.89	20240418	42550	-19.27	20240112	17320	98.33	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
111	20240610	110800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34350	50	2	0.15	1133578550	32984	56.52	34200	34750	33950	44550	24050	34300	34367.53	5.12	5979	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5595	-20.87	28.23	12	0.20	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	26650	28.89	20240418	42550	-19.27	20240112	17320	98.33	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
112	20240610	100757	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34300	0	3	0.00	951589750	27678	47.43	34200	34750	33950	44550	24050	34300	34380.73	5.12	2313	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5586	-20.84	28.18	12	0.17	-1646.00	1217.00	42550	20240112	-19.39	17320	20230710	98.04	42550	-19.39	20240112	26650	28.71	20240418	42550	-19.39	20240112	17320	98.04	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
113	20240610	090803	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34350	50	2	0.15	180532200	5238	8.98	34200	34750	33950	44550	24050	34300	34465.86	5.12	-729	35800	35050	33850	33100	31900	35425	33475	81	10250	500	24010	50	1	16286895	5595	-20.87	28.23	12	0.03	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	26650	28.89	20240418	42550	-19.27	20240112	17320	98.33	20230710	0.60	N	179900	500	81 억	834136	N	N	0	N	N
114	20240607	160824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34300	1350	2	4.10	1978290950	58305	66.09	32950	34600	32650	42800	23100	32950	33929.86	5.11	1878	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5586	-20.84	28.18	12	0.36	-1646.00	1217.00	42550	20240112	-19.39	17320	20230710	98.04	42550	-19.39	20240112	26650	28.71	20240418	42550	-19.39	20240112	17320	98.04	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
115	20240607	150830	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34250	1300	2	3.95	1856221350	54739	62.05	32950	34600	32650	42800	23100	32950	33910.40	5.11	2784	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5578	-20.81	28.14	12	0.34	-1646.00	1217.00	42550	20240112	-19.51	17320	20230710	97.75	42550	-19.51	20240112	26650	28.52	20240418	42550	-19.51	20240112	17320	97.75	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
116	20240607	140824	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34150	1200	2	3.64	1656512300	48889	55.42	32950	34600	32650	42800	23100	32950	33883.13	5.11	3409	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5562	-20.75	28.06	12	0.30	-1646.00	1217.00	42550	20240112	-19.74	17320	20230710	97.17	42550	-19.74	20240112	26650	28.14	20240418	42550	-19.74	20240112	17320	97.17	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
117	20240607	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34350	1400	2	4.25	1373119300	40589	46.01	32950	34600	32650	42800	23100	32950	33829.84	5.11	5518	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5595	-20.87	28.23	12	0.25	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	26650	28.89	20240418	42550	-19.27	20240112	17320	98.33	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
118	20240607	120825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34500	1550	2	4.70	1138191950	33772	38.28	32950	34550	32650	42800	23100	32950	33702.24	5.11	6412	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5619	-20.96	28.35	12	0.21	-1646.00	1217.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	26650	29.46	20240418	42550	-18.92	20240112	17320	99.19	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
119	20240607	110812	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34300	1350	2	4.10	905579800	27000	30.61	32950	34300	32650	42800	23100	32950	33539.99	5.11	7883	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5586	-20.84	28.18	12	0.17	-1646.00	1217.00	42550	20240112	-19.39	17320	20230710	98.04	42550	-19.39	20240112	26650	28.71	20240418	42550	-19.39	20240112	17320	98.04	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
120	20240607	100825	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33700	750	2	2.28	445284700	13391	15.18	32950	33800	32650	42800	23100	32950	33252.54	5.11	6114	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5489	-20.47	27.69	12	0.08	-1646.00	1217.00	42550	20240112	-20.80	17320	20230710	94.57	42550	-20.80	20240112	26650	26.45	20240418	42550	-20.80	20240112	17320	94.57	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
121	20240607	090823	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33200	250	2	0.76	162503800	4933	5.59	32950	33250	32650	42800	23100	32950	32942.19	5.11	2832	34583	33766	33183	32366	31783	33475	32075	81	9850	500	23060	50	1	16286895	5407	-20.17	27.28	12	0.03	-1646.00	1217.00	42550	20240112	-21.97	17320	20230710	91.69	42550	-21.97	20240112	26650	24.58	20240418	42550	-21.97	20240112	17320	91.69	20230710	0.61	N	179900	500	81 억	832871	N	N	0	N	N
122	20240605	160821	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32950	-1400	5	-4.08	2913755650	88128	293.29	33800	34000	32600	44650	24050	34350	33062.89	5.10	-5370	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5367	-20.02	27.07	12	0.54	-1646.00	1217.00	42550	20240112	-22.56	17320	20230710	90.24	42550	-22.56	20240112	26650	23.64	20240418	42550	-22.56	20240112	17320	90.24	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
123	20240605	150818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32950	-1400	5	-4.08	2750113900	83162	276.76	33800	34000	32600	44650	24050	34350	33069.36	5.10	-3361	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5367	-20.02	27.07	12	0.51	-1646.00	1217.00	42550	20240112	-22.56	17320	20230710	90.24	42550	-22.56	20240112	26650	23.64	20240418	42550	-22.56	20240112	17320	90.24	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
124	20240605	140820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32850	-1500	5	-4.37	2357270300	71204	236.97	33800	34000	32600	44650	24050	34350	33105.87	5.10	-2125	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5350	-19.96	26.99	12	0.44	-1646.00	1217.00	42550	20240112	-22.80	17320	20230710	89.67	42550	-22.80	20240112	26650	23.26	20240418	42550	-22.80	20240112	17320	89.67	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
125	20240605	130820	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33100	-1250	5	-3.64	1958635800	59118	196.75	33800	34000	32600	44650	24050	34350	33130.96	5.10	-1654	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5391	-20.11	27.20	12	0.36	-1646.00	1217.00	42550	20240112	-22.21	17320	20230710	91.11	42550	-22.21	20240112	26650	24.20	20240418	42550	-22.21	20240112	17320	91.11	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
126	20240605	120818	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33100	-1250	5	-3.64	1729032400	52174	173.64	33800	34000	32600	44650	24050	34350	33139.73	5.10	-3294	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5391	-20.11	27.20	12	0.32	-1646.00	1217.00	42550	20240112	-22.21	17320	20230710	91.11	42550	-22.21	20240112	26650	24.20	20240418	42550	-22.21	20240112	17320	91.11	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
127	20240605	110819	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33250	-1100	5	-3.20	1477999950	44586	148.38	33800	34000	32600	44650	24050	34350	33149.42	5.10	-6032	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5415	-20.20	27.32	12	0.27	-1646.00	1217.00	42550	20240112	-21.86	17320	20230710	91.97	42550	-21.86	20240112	26650	24.77	20240418	42550	-21.86	20240112	17320	91.97	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
128	20240605	100817	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	32900	-1450	5	-4.22	1223558250	36913	122.85	33800	34000	32600	44650	24050	34350	33147.08	5.10	-7631	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5358	-19.99	27.03	12	0.23	-1646.00	1217.00	42550	20240112	-22.68	17320	20230710	89.95	42550	-22.68	20240112	26650	23.45	20240418	42550	-22.68	20240112	17320	89.95	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
129	20240605	090816	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33700	-650	5	-1.89	50484200	1498	4.99	33800	33800	33600	44650	24050	34350	33701.07	5.10	-498	35283	34816	34283	33816	33283	35050	34050	81	10300	500	24040	50	1	16286895	5489	-20.47	27.69	12	0.01	-1646.00	1217.00	42550	20240112	-20.80	17320	20230710	94.57	42550	-20.80	20240112	26650	26.45	20240418	42550	-20.80	20240112	17320	94.57	20230710	0.61	N	179900	500	81 억	830760	N	N	0	N	N
130	20240604	160811	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34350	-150	5	-0.43	1013182350	29625	58.46	33800	34750	33750	44850	24150	34500	34199.84	5.10	-602	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5595	-20.87	28.23	12	0.18	-1646.00	1217.00	42550	20240112	-19.27	17320	20230710	98.33	42550	-19.27	20240112	26650	28.89	20240418	42550	-19.27	20240112	17320	98.33	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
131	20240604	150810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34000	-500	5	-1.45	855180700	24985	49.30	33800	34750	33750	44850	24150	34500	34227.76	5.10	-302	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5538	-20.66	27.94	12	0.15	-1646.00	1217.00	42550	20240112	-20.09	17320	20230710	96.30	42550	-20.09	20240112	26650	27.58	20240418	42550	-20.09	20240112	17320	96.30	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
132	20240604	140813	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34450	-50	5	-0.14	684809950	19990	39.44	33800	34750	33750	44850	24150	34500	34257.63	5.10	404	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5611	-20.93	28.31	12	0.12	-1646.00	1217.00	42550	20240112	-19.04	17320	20230710	98.90	42550	-19.04	20240112	26650	29.27	20240418	42550	-19.04	20240112	17320	98.90	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
133	20240604	130810	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34300	-200	5	-0.58	494563900	14482	28.58	33800	34600	33750	44850	24150	34500	34150.25	5.10	860	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5586	-20.84	28.18	12	0.09	-1646.00	1217.00	42550	20240112	-19.39	17320	20230710	98.04	42550	-19.39	20240112	26650	28.71	20240418	42550	-19.39	20240112	17320	98.04	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
134	20240604	120808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34100	-400	5	-1.16	343358550	10051	19.83	33800	34600	33750	44850	24150	34500	34161.63	5.10	410	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5554	-20.72	28.02	12	0.06	-1646.00	1217.00	42550	20240112	-19.86	17320	20230710	96.88	42550	-19.86	20240112	26650	27.95	20240418	42550	-19.86	20240112	17320	96.88	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
135	20240604	110805	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34250	-250	5	-0.72	273823550	8015	15.82	33800	34600	33750	44850	24150	34500	34163.89	5.10	34	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5578	-20.81	28.14	12	0.05	-1646.00	1217.00	42550	20240112	-19.51	17320	20230710	97.75	42550	-19.51	20240112	26650	28.52	20240418	42550	-19.51	20240112	17320	97.75	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
136	20240604	100808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34250	-250	5	-0.72	206133000	6044	11.93	33800	34600	33750	44850	24150	34500	34105.39	5.10	179	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5578	-20.81	28.14	12	0.04	-1646.00	1217.00	42550	20240112	-19.51	17320	20230710	97.75	42550	-19.51	20240112	26650	28.52	20240418	42550	-19.51	20240112	17320	97.75	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
137	20240604	090808	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34200	-300	5	-0.87	50449800	1488	2.94	33800	34200	33800	44850	24150	34500	33904.44	5.10	257	35266	34882	34116	33732	32966	35075	33925	81	10350	500	24150	50	1	16286895	5570	-20.78	28.10	12	0.01	-1646.00	1217.00	42550	20240112	-19.62	17320	20230710	97.46	42550	-19.62	20240112	26650	28.33	20240418	42550	-19.62	20240112	17320	97.46	20230710	0.63	N	179900	500	81 억	831366	N	N	0	N	N
138	20240603	160759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34500	1000	2	2.99	1716126700	50642	21.64	33500	34500	33350	43550	23450	33500	33887.14	5.12	-2816	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5619	-20.96	28.35	12	0.31	-1646.00	1217.00	42550	20240112	-18.92	17320	20230710	99.19	42550	-18.92	20240112	26650	29.46	20240418	42550	-18.92	20240112	17320	99.19	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N
139	20240603	150800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34300	800	2	2.39	1506600300	44557	19.04	33500	34300	33350	43550	23450	33500	33812.88	5.12	279	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5586	-20.84	28.18	12	0.27	-1646.00	1217.00	42550	20240112	-19.39	17320	20230710	98.04	42550	-19.39	20240112	26650	28.71	20240418	42550	-19.39	20240112	17320	98.04	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N
140	20240603	140759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	34100	600	2	1.79	1299481200	38495	16.45	33500	34300	33350	43550	23450	33500	33757.14	5.12	1254	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5554	-20.72	28.02	12	0.24	-1646.00	1217.00	42550	20240112	-19.86	17320	20230710	96.88	42550	-19.86	20240112	26650	27.95	20240418	42550	-19.86	20240112	17320	96.88	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N
141	20240603	130800	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33950	450	2	1.34	1184773550	35129	15.01	33500	34250	33350	43550	23450	33500	33726.37	5.12	1668	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5529	-20.63	27.90	12	0.22	-1646.00	1217.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	26650	27.39	20240418	42550	-20.21	20240112	17320	96.02	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N
142	20240603	120759	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33950	450	2	1.34	1035525100	30747	13.14	33500	34150	33350	43550	23450	33500	33678.90	5.12	1681	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5529	-20.63	27.90	12	0.19	-1646.00	1217.00	42550	20240112	-20.21	17320	20230710	96.02	42550	-20.21	20240112	26650	27.39	20240418	42550	-20.21	20240112	17320	96.02	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N
143	20240603	110754	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33700	200	2	0.60	737414250	21910	9.36	33500	34150	33350	43550	23450	33500	33656.52	5.12	1122	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5489	-20.47	27.69	12	0.13	-1646.00	1217.00	42550	20240112	-20.80	17320	20230710	94.57	42550	-20.80	20240112	26650	26.45	20240418	42550	-20.80	20240112	17320	94.57	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N
144	20240603	100751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33550	50	2	0.15	472190950	14061	6.01	33500	34000	33350	43550	23450	33500	33581.61	5.12	956	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5464	-20.38	27.57	12	0.09	-1646.00	1217.00	42550	20240112	-21.15	17320	20230710	93.71	42550	-21.15	20240112	26650	25.89	20240418	42550	-21.15	20240112	17320	93.71	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N
145	20240603	090751	57	100.00	KOSDAQ	IT부품	N	N	N	N	N	33900	400	2	1.19	85454750	2528	1.08	33500	34000	33400	43550	23450	33500	33803.30	5.12	124	36333	34916	33983	32566	31633	34450	32100	81	10050	500	23450	50	1	16286895	5521	-20.60	27.86	12	0.02	-1646.00	1217.00	42550	20240112	-20.33	17320	20230710	95.73	42550	-20.33	20240112	26650	27.20	20240418	42550	-20.33	20240112	17320	95.73	20230710	0.63	N	179900	500	81 억	833843	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History