KissMeData/095500/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 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	20231031	160737	57	100.00	KSQ150	IT부품	N	N	N	N	N	15190	-750	5	-4.71	4689236900	303676	125.46	16140	16190	15140	20700	11160	15940	15440.80	2.89	5284	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4710	-59.57	1.87	12	0.98	-255.00	8104.00	36900	20230403	-58.83	13600	20230119	11.69	36900	-58.83	20230403	13600	11.69	20230119	36900	-58.83	20230403	13600	11.69	20230119	5.04	Y	095500	500	155 억	897364	N	N	36665	N	N
3	20231031	150746	57	100.00	KSQ150	IT부품	N	N	N	N	N	15260	-680	5	-4.27	4412267640	285465	117.94	16140	16190	15140	20700	11160	15940	15455.32	2.89	5670	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4732	-59.84	1.88	12	0.92	-255.00	8104.00	36900	20230403	-58.64	13600	20230119	12.21	36900	-58.64	20230403	13600	12.21	20230119	36900	-58.64	20230403	13600	12.21	20230119	5.04	Y	095500	500	155 억	897364	N	N	7422	N	N
4	20231031	140750	57	100.00	KSQ150	IT부품	N	N	N	N	N	15190	-750	5	-4.71	3822502990	246671	101.91	16140	16190	15150	20700	11160	15940	15495.19	2.89	-12537	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4710	-59.57	1.87	12	0.80	-255.00	8104.00	36900	20230403	-58.83	13600	20230119	11.69	36900	-58.83	20230403	13600	11.69	20230119	36900	-58.83	20230403	13600	11.69	20230119	5.04	Y	095500	500	155 억	897364	N	N	7422	N	N
5	20231031	130744	57	100.00	KSQ150	IT부품	N	N	N	N	N	15260	-680	5	-4.27	3247602610	208871	86.29	16140	16190	15200	20700	11160	15940	15547.14	2.89	-21521	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4732	-59.84	1.88	12	0.67	-255.00	8104.00	36900	20230403	-58.64	13600	20230119	12.21	36900	-58.64	20230403	13600	12.21	20230119	36900	-58.64	20230403	13600	12.21	20230119	5.04	Y	095500	500	155 억	897364	N	N	7422	N	N
6	20231031	120743	57	100.00	KSQ150	IT부품	N	N	N	N	N	15320	-620	5	-3.89	2807659080	180026	74.38	16140	16190	15260	20700	11160	15940	15594.61	2.89	-26326	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4751	-60.08	1.89	12	0.58	-255.00	8104.00	36900	20230403	-58.48	13600	20230119	12.65	36900	-58.48	20230403	13600	12.65	20230119	36900	-58.48	20230403	13600	12.65	20230119	5.04	Y	095500	500	155 억	897364	N	N	7422	N	N
7	20231031	110804	57	100.00	KSQ150	IT부품	N	N	N	N	N	15510	-430	5	-2.70	2253169100	144011	59.50	16140	16190	15470	20700	11160	15940	15644.48	2.89	-22954	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4810	-60.82	1.91	12	0.46	-255.00	8104.00	36900	20230403	-57.97	13600	20230119	14.04	36900	-57.97	20230403	13600	14.04	20230119	36900	-57.97	20230403	13600	14.04	20230119	5.04	Y	095500	500	155 억	897364	N	N	7422	N	N
8	20231031	100751	57	100.00	KSQ150	IT부품	N	N	N	N	N	15600	-340	5	-2.13	1841696380	117541	48.56	16140	16190	15470	20700	11160	15940	15667.03	2.89	-24925	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4838	-61.18	1.92	12	0.38	-255.00	8104.00	36900	20230403	-57.72	13600	20230119	14.71	36900	-57.72	20230403	13600	14.71	20230119	36900	-57.72	20230403	13600	14.71	20230119	5.04	Y	095500	500	155 억	897364	N	N	7422	N	N
9	20231031	090749	57	100.00	KSQ150	IT부품	N	N	N	N	N	15660	-280	5	-1.76	577859030	36296	15.00	16140	16190	15590	20700	11160	15940	15920.38	2.89	-17187	16500	16220	15950	15670	15400	16360	15810	155	4760	500	11150	10	1	31009999	4856	-61.41	1.93	12	0.12	-255.00	8104.00	36900	20230403	-57.56	13600	20230119	15.15	36900	-57.56	20230403	13600	15.15	20230119	36900	-57.56	20230403	13600	15.15	20230119	5.04	Y	095500	500	155 억	897364	N	N	7422	N	N
10	20231030	160737	57	100.00	KSQ150	IT부품	N	N	N	N	N	15940	180	2	1.14	3848976330	240214	49.43	15730	16230	15680	20450	11040	15760	16024.04	2.97	32746	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	4943	-62.51	1.97	12	0.77	-255.00	8104.00	36900	20230403	-56.80	13600	20230119	17.21	36900	-56.80	20230403	13600	17.21	20230119	36900	-56.80	20230403	13600	17.21	20230119	5.14	Y	095500	500	155 억	921973	N	N	7422	N	N
11	20231030	150720	57	100.00	KSQ150	IT부품	N	N	N	N	N	15960	200	2	1.27	3675953160	229374	47.20	15730	16230	15680	20450	11040	15760	16026.32	2.97	27783	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	4949	-62.59	1.97	12	0.74	-255.00	8104.00	36900	20230403	-56.75	13600	20230119	17.35	36900	-56.75	20230403	13600	17.35	20230119	36900	-56.75	20230403	13600	17.35	20230119	5.14	Y	095500	500	155 억	921973	N	N	14736	N	N
12	20231030	140720	57	100.00	KSQ150	IT부품	N	N	N	N	N	16090	330	2	2.09	3374279690	210525	43.32	15730	16230	15680	20450	11040	15760	16028.25	2.97	27129	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	4990	-63.10	1.99	12	0.68	-255.00	8104.00	36900	20230403	-56.40	13600	20230119	18.31	36900	-56.40	20230403	13600	18.31	20230119	36900	-56.40	20230403	13600	18.31	20230119	5.14	Y	095500	500	155 억	921973	N	N	14736	N	N
13	20231030	130722	57	100.00	KSQ150	IT부품	N	N	N	N	N	16010	250	2	1.59	2810441510	175305	36.07	15730	16230	15680	20450	11040	15760	16032.12	2.97	14092	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	4965	-62.78	1.98	12	0.57	-255.00	8104.00	36900	20230403	-56.61	13600	20230119	17.72	36900	-56.61	20230403	13600	17.72	20230119	36900	-56.61	20230403	13600	17.72	20230119	5.14	Y	095500	500	155 억	921973	N	N	14736	N	N
14	20231030	120716	57	100.00	KSQ150	IT부품	N	N	N	N	N	15980	220	2	1.40	2548858890	158922	32.70	15730	16230	15680	20450	11040	15760	16038.88	2.97	12906	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	4955	-62.67	1.97	12	0.51	-255.00	8104.00	36900	20230403	-56.69	13600	20230119	17.50	36900	-56.69	20230403	13600	17.50	20230119	36900	-56.69	20230403	13600	17.50	20230119	5.14	Y	095500	500	155 억	921973	N	N	14736	N	N
15	20231030	110718	57	100.00	KSQ150	IT부품	N	N	N	N	N	16130	370	2	2.35	2094579610	130536	26.86	15730	16230	15680	20450	11040	15760	16046.55	2.97	24152	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	5002	-63.25	1.99	12	0.42	-255.00	8104.00	36900	20230403	-56.29	13600	20230119	18.60	36900	-56.29	20230403	13600	18.60	20230119	36900	-56.29	20230403	13600	18.60	20230119	5.14	Y	095500	500	155 억	921973	N	N	14736	N	N
16	20231030	100717	57	100.00	KSQ150	IT부품	N	N	N	N	N	16180	420	2	2.66	1598405240	99800	20.54	15730	16230	15680	20450	11040	15760	16016.74	2.97	22100	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	5017	-63.45	2.00	12	0.32	-255.00	8104.00	36900	20230403	-56.15	13600	20230119	18.97	36900	-56.15	20230403	13600	18.97	20230119	36900	-56.15	20230403	13600	18.97	20230119	5.14	Y	095500	500	155 억	921973	N	N	14736	N	N
17	20231030	090712	57	100.00	KSQ150	IT부품	N	N	N	N	N	15950	190	2	1.21	338805170	21416	4.41	15730	16000	15680	20450	11040	15760	15820.92	2.97	3626	16593	16176	15723	15306	14853	16385	15515	155	4690	500	11030	10	1	31009999	4946	-62.55	1.97	12	0.07	-255.00	8104.00	36900	20230403	-56.78	13600	20230119	17.28	36900	-56.78	20230403	13600	17.28	20230119	36900	-56.78	20230403	13600	17.28	20230119	5.14	Y	095500	500	155 억	921973	N	N	14736	N	N
18	20231027	160644	57	100.00	KSQ150	IT부품	N	N	N	N	N	15760	580	2	3.82	7561007560	479065	127.58	15270	16140	15270	19730	10630	15180	15783.22	2.63	113523	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4887	-61.80	1.94	12	1.54	-255.00	8104.00	36900	20230403	-57.29	13600	20230119	15.88	36900	-57.29	20230403	13600	15.88	20230119	36900	-57.29	20230403	13600	15.88	20230119	5.07	Y	095500	500	155 억	816332	N	N	14736	N	N
19	20231027	150715	57	100.00	KSQ150	IT부품	N	N	N	N	N	15910	730	2	4.81	7202638600	456389	121.54	15270	16140	15270	19730	10630	15180	15782.09	2.63	107917	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4934	-62.39	1.96	12	1.47	-255.00	8104.00	36900	20230403	-56.88	13600	20230119	16.99	36900	-56.88	20230403	13600	16.99	20230119	36900	-56.88	20230403	13600	16.99	20230119	5.07	Y	095500	500	155 억	816332	N	N	30417	N	N
20	20231027	140713	57	100.00	KSQ150	IT부품	N	N	N	N	N	15750	570	2	3.75	6427841580	407391	108.49	15270	16140	15270	19730	10630	15180	15778.39	2.63	108615	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4884	-61.76	1.94	12	1.31	-255.00	8104.00	36900	20230403	-57.32	13600	20230119	15.81	36900	-57.32	20230403	13600	15.81	20230119	36900	-57.32	20230403	13600	15.81	20230119	5.07	Y	095500	500	155 억	816332	N	N	30417	N	N
21	20231027	130705	57	100.00	KSQ150	IT부품	N	N	N	N	N	15760	580	2	3.82	5741711770	363662	96.85	15270	16140	15270	19730	10630	15180	15788.97	2.63	108201	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4887	-61.80	1.94	12	1.17	-255.00	8104.00	36900	20230403	-57.29	13600	20230119	15.88	36900	-57.29	20230403	13600	15.88	20230119	36900	-57.29	20230403	13600	15.88	20230119	5.07	Y	095500	500	155 억	816332	N	N	30417	N	N
22	20231027	120718	57	100.00	KSQ150	IT부품	N	N	N	N	N	16040	860	2	5.67	5250319850	332574	88.57	15270	16140	15270	19730	10630	15180	15787.33	2.63	105326	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4974	-62.90	1.98	12	1.07	-255.00	8104.00	36900	20230403	-56.53	13600	20230119	17.94	36900	-56.53	20230403	13600	17.94	20230119	36900	-56.53	20230403	13600	17.94	20230119	5.07	Y	095500	500	155 억	816332	N	N	30417	N	N
23	20231027	110722	57	100.00	KSQ150	IT부품	N	N	N	N	N	16050	870	2	5.73	4404447980	279843	74.52	15270	16110	15270	19730	10630	15180	15739.44	2.63	86530	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4977	-62.94	1.98	12	0.90	-255.00	8104.00	36900	20230403	-56.50	13600	20230119	18.01	36900	-56.50	20230403	13600	18.01	20230119	36900	-56.50	20230403	13600	18.01	20230119	5.07	Y	095500	500	155 억	816332	N	N	30417	N	N
24	20231027	100713	57	100.00	KSQ150	IT부품	N	N	N	N	N	15780	600	2	3.95	2906986740	185917	49.51	15270	15810	15270	19730	10630	15180	15636.48	2.63	47550	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4893	-61.88	1.95	12	0.60	-255.00	8104.00	36900	20230403	-57.24	13600	20230119	16.03	36900	-57.24	20230403	13600	16.03	20230119	36900	-57.24	20230403	13600	16.03	20230119	5.07	Y	095500	500	155 억	816332	N	N	30417	N	N
25	20231027	090710	57	100.00	KSQ150	IT부품	N	N	N	N	N	15800	620	2	4.08	972267580	62361	16.61	15270	15800	15270	19730	10630	15180	15592.42	2.63	26690	16153	15666	15333	14846	14513	15500	14680	155	4550	500	10620	10	1	31009999	4900	-61.96	1.95	12	0.20	-255.00	8104.00	36900	20230403	-57.18	13600	20230119	16.18	36900	-57.18	20230403	13600	16.18	20230119	36900	-57.18	20230403	13600	16.18	20230119	5.07	Y	095500	500	155 억	816332	N	N	30417	N	N
26	20231026	160704	57	100.00	KSQ150	IT부품	N	N	N	N	N	15180	-830	5	-5.18	5671071930	369147	102.20	15500	15820	15000	20800	11210	16010	15362.81	2.51	48430	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4707	-59.53	1.87	12	1.19	-255.00	8104.00	36900	20230403	-58.86	13600	20230119	11.62	36900	-58.86	20230403	13600	11.62	20230119	36900	-58.86	20230403	13600	11.62	20230119	5.09	Y	095500	500	155 억	777241	N	N	30417	N	N
27	20231026	150703	57	100.00	KSQ150	IT부품	N	N	N	N	N	15300	-710	5	-4.43	5339828890	347390	96.17	15500	15820	15000	20800	11210	16010	15371.25	2.51	42177	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4745	-60.00	1.89	12	1.12	-255.00	8104.00	36900	20230403	-58.54	13600	20230119	12.50	36900	-58.54	20230403	13600	12.50	20230119	36900	-58.54	20230403	13600	12.50	20230119	5.09	Y	095500	500	155 억	777241	N	N	63385	N	N
28	20231026	140705	57	100.00	KSQ150	IT부품	N	N	N	N	N	15260	-750	5	-4.68	4228279420	274273	75.93	15500	15820	15170	20800	11210	16010	15416.28	2.51	13616	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4732	-59.84	1.88	12	0.88	-255.00	8104.00	36900	20230403	-58.64	13600	20230119	12.21	36900	-58.64	20230403	13600	12.21	20230119	36900	-58.64	20230403	13600	12.21	20230119	5.09	Y	095500	500	155 억	777241	N	N	63385	N	N
29	20231026	130704	57	100.00	KSQ150	IT부품	N	N	N	N	N	15310	-700	5	-4.37	3454248160	223467	61.87	15500	15820	15170	20800	11210	16010	15457.49	2.51	-4286	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4748	-60.04	1.89	12	0.72	-255.00	8104.00	36900	20230403	-58.51	13600	20230119	12.57	36900	-58.51	20230403	13600	12.57	20230119	36900	-58.51	20230403	13600	12.57	20230119	5.09	Y	095500	500	155 억	777241	N	N	63385	N	N
30	20231026	120701	57	100.00	KSQ150	IT부품	N	N	N	N	N	15230	-780	5	-4.87	3022776930	195180	54.04	15500	15820	15210	20800	11210	16010	15487.08	2.51	-7533	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4723	-59.73	1.88	12	0.63	-255.00	8104.00	36900	20230403	-58.73	13600	20230119	11.99	36900	-58.73	20230403	13600	11.99	20230119	36900	-58.73	20230403	13600	11.99	20230119	5.09	Y	095500	500	155 억	777241	N	N	63385	N	N
31	20231026	110709	57	100.00	KSQ150	IT부품	N	N	N	N	N	15380	-630	5	-3.94	2366195200	152296	42.16	15500	15820	15370	20800	11210	16010	15536.76	2.51	267	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4769	-60.31	1.90	12	0.49	-255.00	8104.00	36900	20230403	-58.32	13600	20230119	13.09	36900	-58.32	20230403	13600	13.09	20230119	36900	-58.32	20230403	13600	13.09	20230119	5.09	Y	095500	500	155 억	777241	N	N	63385	N	N
32	20231026	100708	57	100.00	KSQ150	IT부품	N	N	N	N	N	15620	-390	5	-2.44	1569431680	100898	27.93	15500	15820	15400	20800	11210	16010	15554.56	2.51	14785	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4844	-61.25	1.93	12	0.33	-255.00	8104.00	36900	20230403	-57.67	13600	20230119	14.85	36900	-57.67	20230403	13600	14.85	20230119	36900	-57.67	20230403	13600	14.85	20230119	5.09	Y	095500	500	155 억	777241	N	N	63385	N	N
33	20231026	090704	57	100.00	KSQ150	IT부품	N	N	N	N	N	15440	-570	5	-3.56	635185000	40905	11.32	15500	15820	15400	20800	11210	16010	15528.10	2.51	3235	17470	16740	16370	15640	15270	16555	15455	155	4790	500	11200	10	1	31009999	4788	-60.55	1.91	12	0.13	-255.00	8104.00	36900	20230403	-58.16	13600	20230119	13.53	36900	-58.16	20230403	13600	13.53	20230119	36900	-58.16	20230403	13600	13.53	20230119	5.09	Y	095500	500	155 억	777241	N	N	63385	N	N
34	20231025	160707	57	100.00	KSQ150	IT부품	N	N	N	N	N	16010	-910	5	-5.38	5754009370	353475	94.98	17100	17100	16000	21950	11850	16920	16279.01	2.87	-109783	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	4965	-62.78	1.98	12	1.14	-255.00	8104.00	36900	20230403	-56.61	13600	20230119	17.72	36900	-56.61	20230403	13600	17.72	20230119	36900	-56.61	20230403	13600	17.72	20230119	5.22	Y	095500	500	155 억	890316	N	N	63385	N	N
35	20231025	150706	57	100.00	KSQ150	IT부품	N	N	N	N	N	16030	-890	5	-5.26	5446058700	334263	89.82	17100	17100	16000	21950	11850	16920	16292.74	2.87	-109810	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	4971	-62.86	1.98	12	1.08	-255.00	8104.00	36900	20230403	-56.56	13600	20230119	17.87	36900	-56.56	20230403	13600	17.87	20230119	36900	-56.56	20230403	13600	17.87	20230119	5.22	Y	095500	500	155 억	890316	N	N	23774	N	N
36	20231025	140702	57	100.00	KSQ150	IT부품	N	N	N	N	N	16130	-790	5	-4.67	4854801490	297448	79.93	17100	17100	16000	21950	11850	16920	16321.51	2.87	-103697	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	5002	-63.25	1.99	12	0.96	-255.00	8104.00	36900	20230403	-56.29	13600	20230119	18.60	36900	-56.29	20230403	13600	18.60	20230119	36900	-56.29	20230403	13600	18.60	20230119	5.22	Y	095500	500	155 억	890316	N	N	23774	N	N
37	20231025	130702	57	100.00	KSQ150	IT부품	N	N	N	N	N	16120	-800	5	-4.73	4305354790	263319	70.76	17100	17100	16000	21950	11850	16920	16350.34	2.87	-99008	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	4999	-63.22	1.99	12	0.85	-255.00	8104.00	36900	20230403	-56.31	13600	20230119	18.53	36900	-56.31	20230403	13600	18.53	20230119	36900	-56.31	20230403	13600	18.53	20230119	5.22	Y	095500	500	155 억	890316	N	N	23774	N	N
38	20231025	120702	57	100.00	KSQ150	IT부품	N	N	N	N	N	16100	-820	5	-4.85	3587095360	218570	58.73	17100	17100	16100	21950	11850	16920	16411.65	2.87	-87049	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	4993	-63.14	1.99	12	0.70	-255.00	8104.00	36900	20230403	-56.37	13600	20230119	18.38	36900	-56.37	20230403	13600	18.38	20230119	36900	-56.37	20230403	13600	18.38	20230119	5.22	Y	095500	500	155 억	890316	N	N	23774	N	N
39	20231025	110704	57	100.00	KSQ150	IT부품	N	N	N	N	N	16220	-700	5	-4.14	2735477560	165875	44.57	17100	17100	16120	21950	11850	16920	16491.20	2.87	-61028	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	5030	-63.61	2.00	12	0.53	-255.00	8104.00	36900	20230403	-56.04	13600	20230119	19.26	36900	-56.04	20230403	13600	19.26	20230119	36900	-56.04	20230403	13600	19.26	20230119	5.22	Y	095500	500	155 억	890316	N	N	23774	N	N
40	20231025	100705	57	100.00	KSQ150	IT부품	N	N	N	N	N	16390	-530	5	-3.13	1890686410	114078	30.65	17100	17100	16380	21950	11850	16920	16573.63	2.87	-39944	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	5083	-64.27	2.02	12	0.37	-255.00	8104.00	36900	20230403	-55.58	13600	20230119	20.51	36900	-55.58	20230403	13600	20.51	20230119	36900	-55.58	20230403	13600	20.51	20230119	5.22	Y	095500	500	155 억	890316	N	N	23774	N	N
41	20231025	090700	57	100.00	KSQ150	IT부품	N	N	N	N	N	16590	-330	5	-1.95	447313040	26597	7.15	17100	17100	16560	21950	11850	16920	16818.18	2.87	-17707	17800	17360	16530	16090	15260	17580	16310	155	5030	500	11840	10	1	31009999	5145	-65.06	2.05	12	0.09	-255.00	8104.00	36900	20230403	-55.04	13600	20230119	21.99	36900	-55.04	20230403	13600	21.99	20230119	36900	-55.04	20230403	13600	21.99	20230119	5.22	Y	095500	500	155 억	890316	N	N	23774	N	N
42	20231024	160648	57	100.00	KSQ150	IT부품	N	N	N	N	N	16920	880	2	5.49	6037953620	368669	103.39	16300	16970	15700	20850	11230	16040	16376.05	2.79	33032	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	5247	-66.35	2.09	12	1.19	-255.00	8104.00	36900	20230403	-54.15	13600	20230119	24.41	36900	-54.15	20230403	13600	24.41	20230119	36900	-54.15	20230403	13600	24.41	20230119	5.44	Y	095500	500	155 억	863654	N	N	23704	N	N
43	20231024	150659	57	100.00	KSQ150	IT부품	N	N	N	N	N	16940	900	2	5.61	5621045520	344010	96.47	16300	16950	15700	20850	11230	16040	16339.89	2.79	29494	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	5253	-66.43	2.09	12	1.11	-255.00	8104.00	36900	20230403	-54.09	13600	20230119	24.56	36900	-54.09	20230403	13600	24.56	20230119	36900	-54.09	20230403	13600	24.56	20230119	5.44	Y	095500	500	155 억	863654	N	N	23466	N	N
44	20231024	140645	57	100.00	KSQ150	IT부품	N	N	N	N	N	16530	490	2	3.05	4163680750	256890	72.04	16300	16650	15700	20850	11230	16040	16208.11	2.79	3847	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	5126	-64.82	2.04	12	0.83	-255.00	8104.00	36900	20230403	-55.20	13600	20230119	21.54	36900	-55.20	20230403	13600	21.54	20230119	36900	-55.20	20230403	13600	21.54	20230119	5.44	Y	095500	500	155 억	863654	N	N	23466	N	N
45	20231024	130652	57	100.00	KSQ150	IT부품	N	N	N	N	N	16340	300	2	1.87	3577216410	221108	62.01	16300	16650	15700	20850	11230	16040	16178.67	2.79	-5222	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	5067	-64.08	2.02	12	0.71	-255.00	8104.00	36900	20230403	-55.72	13600	20230119	20.15	36900	-55.72	20230403	13600	20.15	20230119	36900	-55.72	20230403	13600	20.15	20230119	5.44	Y	095500	500	155 억	863654	N	N	23466	N	N
46	20231024	120659	57	100.00	KSQ150	IT부품	N	N	N	N	N	16260	220	2	1.37	3266296240	202023	56.66	16300	16650	15700	20850	11230	16040	16168.02	2.79	-10268	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	5042	-63.76	2.01	12	0.65	-255.00	8104.00	36900	20230403	-55.93	13600	20230119	19.56	36900	-55.93	20230403	13600	19.56	20230119	36900	-55.93	20230403	13600	19.56	20230119	5.44	Y	095500	500	155 억	863654	N	N	23466	N	N
47	20231024	110654	57	100.00	KSQ150	IT부품	N	N	N	N	N	15810	-230	5	-1.43	2812509870	173886	48.76	16300	16650	15700	20850	11230	16040	16174.55	2.79	-6834	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	4903	-62.00	1.95	12	0.56	-255.00	8104.00	36900	20230403	-57.15	13600	20230119	16.25	36900	-57.15	20230403	13600	16.25	20230119	36900	-57.15	20230403	13600	16.25	20230119	5.44	Y	095500	500	155 억	863654	N	N	23466	N	N
48	20231024	100647	57	100.00	KSQ150	IT부품	N	N	N	N	N	16070	30	2	0.19	1850700090	113157	31.73	16300	16650	16030	20850	11230	16040	16355.52	2.79	-17508	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	4983	-63.02	1.98	12	0.36	-255.00	8104.00	36900	20230403	-56.45	13600	20230119	18.16	36900	-56.45	20230403	13600	18.16	20230119	36900	-56.45	20230403	13600	18.16	20230119	5.44	Y	095500	500	155 억	863654	N	N	23466	N	N
49	20231024	090653	57	100.00	KSQ150	IT부품	N	N	N	N	N	16530	490	2	3.05	601617770	36439	10.22	16300	16650	16300	20850	11230	16040	16511.95	2.79	11901	16946	16492	15966	15512	14986	16720	15740	155	4810	500	11220	10	1	31009999	5126	-64.82	2.04	12	0.12	-255.00	8104.00	36900	20230403	-55.20	13600	20230119	21.54	36900	-55.20	20230403	13600	21.54	20230119	36900	-55.20	20230403	13600	21.54	20230119	5.44	Y	095500	500	155 억	863654	N	N	23466	N	N
50	20231023	160644	57	100.00	KSQ150	IT부품	N	N	N	N	N	16040	350	2	2.23	5656686610	352783	58.22	15500	16420	15440	20350	10990	15690	16034.44	2.56	73320	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	4974	-62.90	1.98	12	1.14	-255.00	8104.00	36900	20230403	-56.53	13600	20230119	17.94	36900	-56.53	20230403	13600	17.94	20230119	36900	-56.53	20230403	13600	17.94	20230119	5.50	Y	095500	500	155 억	793848	N	N	23466	N	N
51	20231023	150647	57	100.00	KSQ150	IT부품	N	N	N	N	N	16060	370	2	2.36	5246415250	327208	54.00	15500	16420	15440	20350	10990	15690	16033.89	2.56	74667	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	4980	-62.98	1.98	12	1.06	-255.00	8104.00	36900	20230403	-56.48	13600	20230119	18.09	36900	-56.48	20230403	13600	18.09	20230119	36900	-56.48	20230403	13600	18.09	20230119	5.50	Y	095500	500	155 억	793848	N	N	33785	N	N
52	20231023	140646	57	100.00	KSQ150	IT부품	N	N	N	N	N	16110	420	2	2.68	4646261130	289843	47.83	15500	16420	15440	20350	10990	15690	16030.28	2.56	70603	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	4996	-63.18	1.99	12	0.93	-255.00	8104.00	36900	20230403	-56.34	13600	20230119	18.46	36900	-56.34	20230403	13600	18.46	20230119	36900	-56.34	20230403	13600	18.46	20230119	5.50	Y	095500	500	155 억	793848	N	N	33785	N	N
53	20231023	130651	57	100.00	KSQ150	IT부품	N	N	N	N	N	16120	430	2	2.74	4254893530	265655	43.84	15500	16420	15440	20350	10990	15690	16016.62	2.56	64581	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	4999	-63.22	1.99	12	0.86	-255.00	8104.00	36900	20230403	-56.31	13600	20230119	18.53	36900	-56.31	20230403	13600	18.53	20230119	36900	-56.31	20230403	13600	18.53	20230119	5.50	Y	095500	500	155 억	793848	N	N	33785	N	N
54	20231023	120644	57	100.00	KSQ150	IT부품	N	N	N	N	N	16120	430	2	2.74	3971191500	248041	40.93	15500	16420	15440	20350	10990	15690	16010.23	2.56	59743	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	4999	-63.22	1.99	12	0.80	-255.00	8104.00	36900	20230403	-56.31	13600	20230119	18.53	36900	-56.31	20230403	13600	18.53	20230119	36900	-56.31	20230403	13600	18.53	20230119	5.50	Y	095500	500	155 억	793848	N	N	33785	N	N
55	20231023	110642	57	100.00	KSQ150	IT부품	N	N	N	N	N	16310	620	2	3.95	3384712340	211975	34.98	15500	16360	15440	20350	10990	15690	15967.52	2.56	50377	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	5058	-63.96	2.01	12	0.68	-255.00	8104.00	36900	20230403	-55.80	13600	20230119	19.93	36900	-55.80	20230403	13600	19.93	20230119	36900	-55.80	20230403	13600	19.93	20230119	5.50	Y	095500	500	155 억	793848	N	N	33785	N	N
56	20231023	100637	57	100.00	KSQ150	IT부품	N	N	N	N	N	16150	460	2	2.93	2325440580	146574	24.19	15500	16250	15440	20350	10990	15690	15865.31	2.56	33514	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	5008	-63.33	1.99	12	0.47	-255.00	8104.00	36900	20230403	-56.23	13600	20230119	18.75	36900	-56.23	20230403	13600	18.75	20230119	36900	-56.23	20230403	13600	18.75	20230119	5.50	Y	095500	500	155 억	793848	N	N	33785	N	N
57	20231023	090651	57	100.00	KSQ150	IT부품	N	N	N	N	N	15720	30	2	0.19	628680210	40331	6.66	15500	15830	15440	20350	10990	15690	15587.99	2.56	5532	16756	16222	15906	15372	15056	16065	15215	155	4660	500	10980	10	1	31009999	4875	-61.65	1.94	12	0.13	-255.00	8104.00	36900	20230403	-57.40	13600	20230119	15.59	36900	-57.40	20230403	13600	15.59	20230119	36900	-57.40	20230403	13600	15.59	20230119	5.50	Y	095500	500	155 억	793848	N	N	33785	N	N
58	20231020	160642	57	100.00	KSQ150	IT부품	N	N	N	N	N	15690	-880	5	-5.31	9364281950	588650	153.97	16250	16440	15590	21500	11600	16570	15909.18	2.44	38770	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	4865	-61.53	1.94	12	1.90	-255.00	8104.00	36900	20230403	-57.48	13600	20230119	15.37	36900	-57.48	20230403	13600	15.37	20230119	36900	-57.48	20230403	13600	15.37	20230119	5.42	Y	095500	500	155 억	757527	N	N	33785	N	N
59	20231020	150641	57	100.00	KSQ150	IT부품	N	N	N	N	N	15750	-820	5	-4.95	8606758590	540533	141.38	16250	16440	15590	21500	11600	16570	15922.72	2.44	18825	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	4884	-61.76	1.94	12	1.74	-255.00	8104.00	36900	20230403	-57.32	13600	20230119	15.81	36900	-57.32	20230403	13600	15.81	20230119	36900	-57.32	20230403	13600	15.81	20230119	5.42	Y	095500	500	155 억	757527	N	N	50436	N	N
60	20231020	140645	57	100.00	KSQ150	IT부품	N	N	N	N	N	16060	-510	5	-3.08	7505082490	471131	123.23	16250	16440	15590	21500	11600	16570	15929.92	2.44	24331	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	4980	-62.98	1.98	12	1.52	-255.00	8104.00	36900	20230403	-56.48	13600	20230119	18.09	36900	-56.48	20230403	13600	18.09	20230119	36900	-56.48	20230403	13600	18.09	20230119	5.42	Y	095500	500	155 억	757527	N	N	50436	N	N
61	20231020	130627	57	100.00	KSQ150	IT부품	N	N	N	N	N	15950	-620	5	-3.74	6783763840	426189	111.47	16250	16440	15590	21500	11600	16570	15917.26	2.44	18458	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	4946	-62.55	1.97	12	1.37	-255.00	8104.00	36900	20230403	-56.78	13600	20230119	17.28	36900	-56.78	20230403	13600	17.28	20230119	36900	-56.78	20230403	13600	17.28	20230119	5.42	Y	095500	500	155 억	757527	N	N	50436	N	N
62	20231020	120638	57	100.00	KSQ150	IT부품	N	N	N	N	N	15890	-680	5	-4.10	6276596870	394266	103.12	16250	16440	15590	21500	11600	16570	15919.70	2.44	13746	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	4927	-62.31	1.96	12	1.27	-255.00	8104.00	36900	20230403	-56.94	13600	20230119	16.84	36900	-56.94	20230403	13600	16.84	20230119	36900	-56.94	20230403	13600	16.84	20230119	5.42	Y	095500	500	155 억	757527	N	N	50436	N	N
63	20231020	110644	57	100.00	KSQ150	IT부품	N	N	N	N	N	15810	-760	5	-4.59	4778733520	298998	78.21	16250	16440	15760	21500	11600	16570	15982.49	2.44	20326	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	4903	-62.00	1.95	12	0.96	-255.00	8104.00	36900	20230403	-57.15	13600	20230119	16.25	36900	-57.15	20230403	13600	16.25	20230119	36900	-57.15	20230403	13600	16.25	20230119	5.42	Y	095500	500	155 억	757527	N	N	50436	N	N
64	20231020	100637	57	100.00	KSQ150	IT부품	N	N	N	N	N	15900	-670	5	-4.04	2956733430	183816	48.08	16250	16440	15810	21500	11600	16570	16085.28	2.44	-4543	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	4931	-62.35	1.96	12	0.59	-255.00	8104.00	36900	20230403	-56.91	13600	20230119	16.91	36900	-56.91	20230403	13600	16.91	20230119	36900	-56.91	20230403	13600	16.91	20230119	5.42	Y	095500	500	155 억	757527	N	N	50436	N	N
65	20231020	090639	57	100.00	KSQ150	IT부품	N	N	N	N	N	16150	-420	5	-2.53	642502450	39571	10.35	16250	16440	16060	21500	11600	16570	16236.67	2.44	3637	17496	17032	16776	16312	16056	16905	16185	155	4930	500	11590	10	1	31009999	5008	-63.33	1.99	12	0.13	-255.00	8104.00	36900	20230403	-56.23	13600	20230119	18.75	36900	-56.23	20230403	13600	18.75	20230119	36900	-56.23	20230403	13600	18.75	20230119	5.42	Y	095500	500	155 억	757527	N	N	50436	N	N
66	20231019	160634	57	100.00	KSQ150	IT부품	N	N	N	N	N	16570	-830	5	-4.77	6267250400	374011	46.58	17240	17240	16520	22600	12180	17400	16750.79	2.62	-51918	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5138	-64.98	2.04	12	1.21	-255.00	8104.00	36900	20230403	-55.09	13600	20230119	21.84	36900	-55.09	20230403	13600	21.84	20230119	36900	-55.09	20230403	13600	21.84	20230119	5.25	Y	095500	500	155 억	811087	N	N	50436	N	N
67	20231019	150631	57	100.00	KSQ150	IT부품	N	N	N	N	N	16680	-720	5	-4.14	5594404260	333453	41.53	17240	17240	16520	22600	12180	17400	16770.09	2.62	-51761	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5172	-65.41	2.06	12	1.08	-255.00	8104.00	36900	20230403	-54.80	13600	20230119	22.65	36900	-54.80	20230403	13600	22.65	20230119	36900	-54.80	20230403	13600	22.65	20230119	5.25	Y	095500	500	155 억	811087	N	N	130811	N	N
68	20231019	140638	57	100.00	KSQ150	IT부품	N	N	N	N	N	16760	-640	5	-3.68	5005967120	298182	37.14	17240	17240	16520	22600	12180	17400	16780.49	2.62	-47918	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5197	-65.73	2.07	12	0.96	-255.00	8104.00	36900	20230403	-54.58	13600	20230119	23.24	36900	-54.58	20230403	13600	23.24	20230119	36900	-54.58	20230403	13600	23.24	20230119	5.25	Y	095500	500	155 억	811087	N	N	130811	N	N
69	20231019	130631	57	100.00	KSQ150	IT부품	N	N	N	N	N	16850	-550	5	-3.16	4604823510	274196	34.15	17240	17240	16520	22600	12180	17400	16785.49	2.62	-39189	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5225	-66.08	2.08	12	0.88	-255.00	8104.00	36900	20230403	-54.34	13600	20230119	23.90	36900	-54.34	20230403	13600	23.90	20230119	36900	-54.34	20230403	13600	23.90	20230119	5.25	Y	095500	500	155 억	811087	N	N	130811	N	N
70	20231019	120635	57	100.00	KSQ150	IT부품	N	N	N	N	N	16710	-690	5	-3.97	3982502370	237018	29.52	17240	17240	16520	22600	12180	17400	16792.91	2.62	-37159	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5182	-65.53	2.06	12	0.76	-255.00	8104.00	36900	20230403	-54.72	13600	20230119	22.87	36900	-54.72	20230403	13600	22.87	20230119	36900	-54.72	20230403	13600	22.87	20230119	5.25	Y	095500	500	155 억	811087	N	N	130811	N	N
71	20231019	110634	57	100.00	KSQ150	IT부품	N	N	N	N	N	16850	-550	5	-3.16	3517815670	209326	26.07	17240	17240	16520	22600	12180	17400	16794.57	2.62	-32001	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5225	-66.08	2.08	12	0.68	-255.00	8104.00	36900	20230403	-54.34	13600	20230119	23.90	36900	-54.34	20230403	13600	23.90	20230119	36900	-54.34	20230403	13600	23.90	20230119	5.25	Y	095500	500	155 억	811087	N	N	130811	N	N
72	20231019	100629	57	100.00	KSQ150	IT부품	N	N	N	N	N	16800	-600	5	-3.45	2775769180	165531	20.62	17240	17240	16520	22600	12180	17400	16754.22	2.62	-32770	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5210	-65.88	2.07	12	0.53	-255.00	8104.00	36900	20230403	-54.47	13600	20230119	23.53	36900	-54.47	20230403	13600	23.53	20230119	36900	-54.47	20230403	13600	23.53	20230119	5.25	Y	095500	500	155 억	811087	N	N	130811	N	N
73	20231019	090636	57	100.00	KSQ150	IT부품	N	N	N	N	N	16620	-780	5	-4.48	798537320	47124	5.87	17240	17240	16520	22600	12180	17400	16906.06	2.62	-9710	18880	18140	17770	17030	16660	17955	16845	155	5200	500	12180	10	1	31009999	5154	-65.18	2.05	12	0.15	-255.00	8104.00	36900	20230403	-54.96	13600	20230119	22.21	36900	-54.96	20230403	13600	22.21	20230119	36900	-54.96	20230403	13600	22.21	20230119	5.25	Y	095500	500	155 억	811087	N	N	130811	N	N
74	20231018	160638	57	100.00	KSQ150	IT부품	N	N	N	N	N	17400	-1300	5	-6.95	14088938440	796344	55.80	18500	18510	17400	24300	13090	18700	17692.00	3.48	-279780	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5396	-68.24	2.15	12	2.57	-255.00	8104.00	36900	20230403	-52.85	13600	20230119	27.94	36900	-52.85	20230403	13600	27.94	20230119	36900	-52.85	20230403	13600	27.94	20230119	5.28	Y	095500	500	155 억	1078039	N	N	130811	N	N
75	20231018	150631	57	100.00	KSQ150	IT부품	N	N	N	N	N	17480	-1220	5	-6.52	13311316140	751706	52.67	18500	18510	17400	24300	13090	18700	17707.77	3.48	-275932	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5421	-68.55	2.16	12	2.42	-255.00	8104.00	36900	20230403	-52.63	13600	20230119	28.53	36900	-52.63	20230403	13600	28.53	20230119	36900	-52.63	20230403	13600	28.53	20230119	5.28	Y	095500	500	155 억	1078039	N	N	69607	N	N
76	20231018	140624	57	100.00	KSQ150	IT부품	N	N	N	N	N	17550	-1150	5	-6.15	11810902050	665884	46.66	18500	18510	17430	24300	13090	18700	17736.77	3.48	-241461	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5442	-68.82	2.17	12	2.15	-255.00	8104.00	36900	20230403	-52.44	13600	20230119	29.04	36900	-52.44	20230403	13600	29.04	20230119	36900	-52.44	20230403	13600	29.04	20230119	5.28	Y	095500	500	155 억	1078039	N	N	69607	N	N
77	20231018	130621	57	100.00	KSQ150	IT부품	N	N	N	N	N	17670	-1030	5	-5.51	10874126200	612659	42.93	18500	18510	17430	24300	13090	18700	17748.63	3.48	-210753	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5479	-69.29	2.18	12	1.98	-255.00	8104.00	36900	20230403	-52.11	13600	20230119	29.93	36900	-52.11	20230403	13600	29.93	20230119	36900	-52.11	20230403	13600	29.93	20230119	5.28	Y	095500	500	155 억	1078039	N	N	69607	N	N
78	20231018	120632	57	100.00	KSQ150	IT부품	N	N	N	N	N	17650	-1050	5	-5.61	10329863880	581875	40.77	18500	18510	17430	24300	13090	18700	17752.26	3.48	-216362	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5473	-69.22	2.18	12	1.88	-255.00	8104.00	36900	20230403	-52.17	13600	20230119	29.78	36900	-52.17	20230403	13600	29.78	20230119	36900	-52.17	20230403	13600	29.78	20230119	5.28	Y	095500	500	155 억	1078039	N	N	69607	N	N
79	20231018	110626	57	100.00	KSQ150	IT부품	N	N	N	N	N	17870	-830	5	-4.44	9418663740	530388	37.16	18500	18510	17430	24300	13090	18700	17757.57	3.48	-206583	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5541	-70.08	2.21	12	1.71	-255.00	8104.00	36900	20230403	-51.57	13600	20230119	31.40	36900	-51.57	20230403	13600	31.40	20230119	36900	-51.57	20230403	13600	31.40	20230119	5.28	Y	095500	500	155 억	1078039	N	N	69607	N	N
80	20231018	100632	57	100.00	KSQ150	IT부품	N	N	N	N	N	17470	-1230	5	-6.58	7864659910	442236	30.99	18500	18510	17430	24300	13090	18700	17783.27	3.48	-207854	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5417	-68.51	2.16	12	1.43	-255.00	8104.00	36900	20230403	-52.66	13600	20230119	28.46	36900	-52.66	20230403	13600	28.46	20230119	36900	-52.66	20230403	13600	28.46	20230119	5.28	Y	095500	500	155 억	1078039	N	N	69607	N	N
81	20231018	090624	57	100.00	KSQ150	IT부품	N	N	N	N	N	18080	-620	5	-3.32	1856275270	102573	7.19	18500	18510	17840	24300	13090	18700	18095.46	3.48	-45278	20353	19526	18593	17766	16833	19940	18180	155	5600	500	13090	10	1	31009999	5607	-70.90	2.23	12	0.33	-255.00	8104.00	36900	20230403	-51.00	13600	20230119	32.94	36900	-51.00	20230403	13600	32.94	20230119	36900	-51.00	20230403	13600	32.94	20230119	5.28	Y	095500	500	155 억	1078039	N	N	69607	N	N
82	20231017	160628	57	100.00	KSQ150	IT부품	N	N	N	N	N	18700	1200	2	6.86	26637357260	1416266	550.78	17660	19420	17660	22750	12250	17500	18808.22	3.49	-6402	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5799	-73.33	2.31	12	4.57	-255.00	8104.00	36900	20230403	-49.32	13600	20230119	37.50	36900	-49.32	20230403	13600	37.50	20230119	36900	-49.32	20230403	13600	37.50	20230119	5.24	Y	095500	500	155 억	1082851	N	N	69607	N	N
83	20231017	150631	57	100.00	KSQ150	IT부품	N	N	N	N	N	18750	1250	2	7.14	25950790530	1379614	536.53	17660	19420	17660	22750	12250	17500	18810.18	3.49	-7325	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5814	-73.53	2.31	12	4.45	-255.00	8104.00	36900	20230403	-49.19	13600	20230119	37.87	36900	-49.19	20230403	13600	37.87	20230119	36900	-49.19	20230403	13600	37.87	20230119	5.24	Y	095500	500	155 억	1082851	N	N	34817	N	N
84	20231017	140633	57	100.00	KSQ150	IT부품	N	N	N	N	N	18780	1280	2	7.31	24382380860	1296368	504.15	17660	19420	17660	22750	12250	17500	18808.23	3.49	-16128	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5824	-73.65	2.32	12	4.18	-255.00	8104.00	36900	20230403	-49.11	13600	20230119	38.09	36900	-49.11	20230403	13600	38.09	20230119	36900	-49.11	20230403	13600	38.09	20230119	5.24	Y	095500	500	155 억	1082851	N	N	34817	N	N
85	20231017	130627	57	100.00	KSQ150	IT부품	N	N	N	N	N	18940	1440	2	8.23	22730377980	1208927	470.15	17660	19420	17660	22750	12250	17500	18802.11	3.49	-26367	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5873	-74.27	2.34	12	3.90	-255.00	8104.00	36900	20230403	-48.67	13600	20230119	39.26	36900	-48.67	20230403	13600	39.26	20230119	36900	-48.67	20230403	13600	39.26	20230119	5.24	Y	095500	500	155 억	1082851	N	N	34817	N	N
86	20231017	120628	57	100.00	KSQ150	IT부품	N	N	N	N	N	18630	1130	2	6.46	20244454160	1077501	419.04	17660	19420	17660	22750	12250	17500	18788.34	3.49	-27726	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5777	-73.06	2.30	12	3.47	-255.00	8104.00	36900	20230403	-49.51	13600	20230119	36.99	36900	-49.51	20230403	13600	36.99	20230119	36900	-49.51	20230403	13600	36.99	20230119	5.24	Y	095500	500	155 억	1082851	N	N	34817	N	N
87	20231017	110623	57	100.00	KSQ150	IT부품	N	N	N	N	N	18810	1310	2	7.49	18631645660	991094	385.43	17660	19420	17660	22750	12250	17500	18799.07	3.49	-12759	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5833	-73.76	2.32	12	3.20	-255.00	8104.00	36900	20230403	-49.02	13600	20230119	38.31	36900	-49.02	20230403	13600	38.31	20230119	36900	-49.02	20230403	13600	38.31	20230119	5.24	Y	095500	500	155 억	1082851	N	N	34817	N	N
88	20231017	100618	57	100.00	KSQ150	IT부품	N	N	N	N	N	18780	1280	2	7.31	10327713750	553579	215.28	17660	19350	17660	22750	12250	17500	18656.26	3.49	-10348	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5824	-73.65	2.32	12	1.79	-255.00	8104.00	36900	20230403	-49.11	13600	20230119	38.09	36900	-49.11	20230403	13600	38.09	20230119	36900	-49.11	20230403	13600	38.09	20230119	5.24	Y	095500	500	155 억	1082851	N	N	34817	N	N
89	20231017	090624	57	100.00	KSQ150	IT부품	N	N	N	N	N	17890	390	2	2.23	799868710	44707	17.39	17660	18140	17660	22750	12250	17500	17891.36	3.49	4262	18233	17866	17533	17166	16833	17700	17000	155	5250	500	12250	10	1	31009999	5548	-70.16	2.21	12	0.14	-255.00	8104.00	36900	20230403	-51.52	13600	20230119	31.54	36900	-51.52	20230403	13600	31.54	20230119	36900	-51.52	20230403	13600	31.54	20230119	5.24	Y	095500	500	155 억	1082851	N	N	34817	N	N
90	20231016	160624	57	100.00	KSQ150	IT부품	N	N	N	N	N	17500	-540	5	-2.99	4424835020	252833	65.08	17780	17900	17200	23450	12630	18040	17500.59	3.52	-28315	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5427	-68.63	2.16	12	0.82	-255.00	8104.00	36900	20230403	-52.57	13600	20230119	28.68	36900	-52.57	20230403	13600	28.68	20230119	36900	-52.57	20230403	13600	28.68	20230119	5.26	Y	095500	500	155 억	1090074	N	N	34817	N	N
91	20231016	150625	57	100.00	KSQ150	IT부품	N	N	N	N	N	17590	-450	5	-2.49	4072225690	232768	59.92	17780	17900	17200	23450	12630	18040	17494.31	3.52	-21654	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5455	-68.98	2.17	12	0.75	-255.00	8104.00	36900	20230403	-52.33	13600	20230119	29.34	36900	-52.33	20230403	13600	29.34	20230119	36900	-52.33	20230403	13600	29.34	20230119	5.26	Y	095500	500	155 억	1090074	N	N	40385	N	N
92	20231016	140625	57	100.00	KSQ150	IT부품	N	N	N	N	N	17340	-700	5	-3.88	3521839000	201072	51.76	17780	17900	17200	23450	12630	18040	17514.79	3.52	-16417	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5377	-68.00	2.14	12	0.65	-255.00	8104.00	36900	20230403	-53.01	13600	20230119	27.50	36900	-53.01	20230403	13600	27.50	20230119	36900	-53.01	20230403	13600	27.50	20230119	5.26	Y	095500	500	155 억	1090074	N	N	40385	N	N
93	20231016	130621	57	100.00	KSQ150	IT부품	N	N	N	N	N	17390	-650	5	-3.60	3144226170	179276	46.15	17780	17900	17200	23450	12630	18040	17537.90	3.52	-16272	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5393	-68.20	2.15	12	0.58	-255.00	8104.00	36900	20230403	-52.87	13600	20230119	27.87	36900	-52.87	20230403	13600	27.87	20230119	36900	-52.87	20230403	13600	27.87	20230119	5.26	Y	095500	500	155 억	1090074	N	N	40385	N	N
94	20231016	120621	57	100.00	KSQ150	IT부품	N	N	N	N	N	17310	-730	5	-4.05	2686610610	152839	39.34	17780	17900	17200	23450	12630	18040	17577.43	3.52	-19821	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5368	-67.88	2.14	12	0.49	-255.00	8104.00	36900	20230403	-53.09	13600	20230119	27.28	36900	-53.09	20230403	13600	27.28	20230119	36900	-53.09	20230403	13600	27.28	20230119	5.26	Y	095500	500	155 억	1090074	N	N	40385	N	N
95	20231016	110618	57	100.00	KSQ150	IT부품	N	N	N	N	N	17410	-630	5	-3.49	2252564370	127855	32.91	17780	17900	17200	23450	12630	18040	17617.45	3.52	-14352	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5399	-68.27	2.15	12	0.41	-255.00	8104.00	36900	20230403	-52.82	13600	20230119	28.01	36900	-52.82	20230403	13600	28.01	20230119	36900	-52.82	20230403	13600	28.01	20230119	5.26	Y	095500	500	155 억	1090074	N	N	40385	N	N
96	20231016	100614	57	100.00	KSQ150	IT부품	N	N	N	N	N	17720	-320	5	-1.77	1571305340	89004	22.91	17780	17900	17200	23450	12630	18040	17653.45	3.52	2583	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5495	-69.49	2.19	12	0.29	-255.00	8104.00	36900	20230403	-51.98	13600	20230119	30.29	36900	-51.98	20230403	13600	30.29	20230119	36900	-51.98	20230403	13600	30.29	20230119	5.26	Y	095500	500	155 억	1090074	N	N	40385	N	N
97	20231016	090617	57	100.00	KSQ150	IT부품	N	N	N	N	N	17600	-440	5	-2.44	429657570	24380	6.28	17780	17900	17200	23450	12630	18040	17619.88	3.52	-672	19173	18606	18203	17636	17233	18405	17435	155	5410	500	12620	10	1	31009999	5458	-69.02	2.17	12	0.08	-255.00	8104.00	36900	20230403	-52.30	13600	20230119	29.41	36900	-52.30	20230403	13600	29.41	20230119	36900	-52.30	20230403	13600	29.41	20230119	5.26	Y	095500	500	155 억	1090074	N	N	40385	N	N
98	20231012	160634	57	100.00	KSQ150	IT부품	N	N	N	N	N	18340	610	2	3.44	5732208790	314912	71.24	18000	18410	17910	23000	12420	17730	18202.25	3.75	9142	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5687	-71.92	2.26	12	1.02	-255.00	8104.00	36900	20230403	-50.30	13000	20221011	41.08	36900	-50.30	20230403	13600	34.85	20230119	36900	-50.30	20230403	13600	34.85	20230119	5.40	Y	095500	500	155 억	1161877	N	N	31826	N	N
99	20231012	150622	57	100.00	KSQ150	IT부품	N	N	N	N	N	18350	620	2	3.50	5322546610	292586	66.19	18000	18410	17910	23000	12420	17730	18191.55	3.75	8407	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5690	-71.96	2.26	12	0.94	-255.00	8104.00	36900	20230403	-50.27	13000	20221011	41.15	36900	-50.27	20230403	13600	34.93	20230119	36900	-50.27	20230403	13600	34.93	20230119	5.40	Y	095500	500	155 억	1161877	N	N	30414	N	N
100	20231012	140620	57	100.00	KSQ150	IT부품	N	N	N	N	N	18290	560	2	3.16	4480710480	246472	55.76	18000	18410	17910	23000	12420	17730	18179.57	3.75	6814	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5672	-71.73	2.26	12	0.79	-255.00	8104.00	36900	20230403	-50.43	13000	20221011	40.69	36900	-50.43	20230403	13600	34.49	20230119	36900	-50.43	20230403	13600	34.49	20230119	5.40	Y	095500	500	155 억	1161877	N	N	30414	N	N
101	20231012	130620	57	100.00	KSQ150	IT부품	N	N	N	N	N	18250	520	2	2.93	4013688520	220987	49.99	18000	18330	17910	23000	12420	17730	18162.75	3.75	-894	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5659	-71.57	2.25	12	0.71	-255.00	8104.00	36900	20230403	-50.54	13000	20221011	40.38	36900	-50.54	20230403	13600	34.19	20230119	36900	-50.54	20230403	13600	34.19	20230119	5.40	Y	095500	500	155 억	1161877	N	N	30414	N	N
102	20231012	120629	57	100.00	KSQ150	IT부품	N	N	N	N	N	18250	520	2	2.93	3407616030	187659	42.45	18000	18330	17910	23000	12420	17730	18158.78	3.75	209	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5659	-71.57	2.25	12	0.61	-255.00	8104.00	36900	20230403	-50.54	13000	20221011	40.38	36900	-50.54	20230403	13600	34.19	20230119	36900	-50.54	20230403	13600	34.19	20230119	5.40	Y	095500	500	155 억	1161877	N	N	30414	N	N
103	20231012	110629	57	100.00	KSQ150	IT부품	N	N	N	N	N	18230	500	2	2.82	2950991320	162662	36.80	18000	18300	17910	23000	12420	17730	18142.11	3.75	-4349	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5653	-71.49	2.25	12	0.52	-255.00	8104.00	36900	20230403	-50.60	13000	20221011	40.23	36900	-50.60	20230403	13600	34.04	20230119	36900	-50.60	20230403	13600	34.04	20230119	5.40	Y	095500	500	155 억	1161877	N	N	30414	N	N
104	20231012	100624	57	100.00	KSQ150	IT부품	N	N	N	N	N	18130	400	2	2.26	1984965710	109602	24.80	18000	18280	17910	23000	12420	17730	18111.02	3.75	-11240	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5622	-71.10	2.24	12	0.35	-255.00	8104.00	36900	20230403	-50.87	13000	20221011	39.46	36900	-50.87	20230403	13600	33.31	20230119	36900	-50.87	20230403	13600	33.31	20230119	5.40	Y	095500	500	155 억	1161877	N	N	30414	N	N
105	20231012	090628	57	100.00	KSQ150	IT부품	N	N	N	N	N	18200	470	2	2.65	566595320	31440	7.11	18000	18200	17910	23000	12420	17730	18022.41	3.75	-3531	18816	18272	17516	16972	16216	18545	17245	155	5270	500	12410	10	1	31009999	5644	-71.37	2.25	12	0.10	-255.00	8104.00	36900	20230403	-50.68	13000	20221011	40.00	36900	-50.68	20230403	13600	33.82	20230119	36900	-50.68	20230403	13600	33.82	20230119	5.40	Y	095500	500	155 억	1161877	N	N	30414	N	N
106	20231011	160620	57	100.00	KSQ150	IT부품	N	N	N	N	N	17730	1120	2	6.74	7765511960	440428	107.68	16760	18060	16760	21550	11630	16610	17631.69	3.43	115063	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5498	-69.53	2.19	12	1.42	-255.00	8104.00	36900	20230403	-51.95	13000	20221011	36.38	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13000	36.38	20221011	5.41	Y	095500	500	155 억	1064989	N	N	30414	N	N
107	20231011	150623	57	100.00	KSQ150	IT부품	N	N	N	N	N	17720	1110	2	6.68	7444623520	422315	103.25	16760	18060	16760	21550	11630	16610	17628.13	3.43	108344	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5495	-69.49	2.19	12	1.36	-255.00	8104.00	36900	20230403	-51.98	13000	20221011	36.31	36900	-51.98	20230403	13600	30.29	20230119	36900	-51.98	20230403	13000	36.31	20221011	5.41	Y	095500	500	155 억	1064989	N	N	41439	N	N
108	20231011	140627	57	100.00	KSQ150	IT부품	N	N	N	N	N	17960	1350	2	8.13	6831107210	388028	94.87	16760	18060	16760	21550	11630	16610	17604.68	3.43	102175	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5569	-70.43	2.22	12	1.25	-255.00	8104.00	36900	20230403	-51.33	13000	20221011	38.15	36900	-51.33	20230403	13600	32.06	20230119	36900	-51.33	20230403	13000	38.15	20221011	5.41	Y	095500	500	155 억	1064989	N	N	41439	N	N
109	20231011	130617	57	100.00	KSQ150	IT부품	N	N	N	N	N	17950	1340	2	8.07	6106638160	347669	85.00	16760	18010	16760	21550	11630	16610	17564.52	3.43	90842	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5566	-70.39	2.21	12	1.12	-255.00	8104.00	36900	20230403	-51.36	13000	20221011	38.08	36900	-51.36	20230403	13600	31.99	20230119	36900	-51.36	20230403	13000	38.08	20221011	5.41	Y	095500	500	155 억	1064989	N	N	41439	N	N
110	20231011	120630	57	100.00	KSQ150	IT부품	N	N	N	N	N	17720	1110	2	6.68	5157520480	294701	72.05	16760	17930	16760	21550	11630	16610	17500.86	3.43	79308	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5495	-69.49	2.19	12	0.95	-255.00	8104.00	36900	20230403	-51.98	13000	20221011	36.31	36900	-51.98	20230403	13600	30.29	20230119	36900	-51.98	20230403	13000	36.31	20221011	5.41	Y	095500	500	155 억	1064989	N	N	41439	N	N
111	20231011	110625	57	100.00	KSQ150	IT부품	N	N	N	N	N	17730	1120	2	6.74	3796380710	218269	53.37	16760	17830	16760	21550	11630	16610	17393.13	3.43	73424	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5498	-69.53	2.19	12	0.70	-255.00	8104.00	36900	20230403	-51.95	13000	20221011	36.38	36900	-51.95	20230403	13600	30.37	20230119	36900	-51.95	20230403	13000	36.38	20221011	5.41	Y	095500	500	155 억	1064989	N	N	41439	N	N
112	20231011	100621	57	100.00	KSQ150	IT부품	N	N	N	N	N	17500	890	2	5.36	2406784650	139665	34.15	16760	17560	16760	21550	11630	16610	17232.55	3.43	54465	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5427	-68.63	2.16	12	0.45	-255.00	8104.00	36900	20230403	-52.57	13000	20221011	34.62	36900	-52.57	20230403	13600	28.68	20230119	36900	-52.57	20230403	13000	34.62	20221011	5.41	Y	095500	500	155 억	1064989	N	N	41439	N	N
113	20231011	090626	57	100.00	KSQ150	IT부품	N	N	N	N	N	17180	570	2	3.43	695761250	40999	10.02	16760	17280	16760	21550	11630	16610	16970.20	3.43	15193	18423	17516	17063	16156	15703	17290	15930	155	4940	500	11620	10	1	31009999	5328	-67.37	2.12	12	0.13	-255.00	8104.00	36900	20230403	-53.44	13000	20221011	32.15	36900	-53.44	20230403	13600	26.32	20230119	36900	-53.44	20230403	13000	32.15	20221011	5.41	Y	095500	500	155 억	1064989	N	N	41439	N	N
114	20231010	160617	57	100.00	KSQ150	IT부품	N	N	N	N	N	16610	-1100	5	-6.21	6981877550	402888	99.66	17720	17970	16610	23000	12400	17710	17330.31	3.48	-22032	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5151	-65.14	2.05	12	1.30	-255.00	8104.00	36900	20230403	-54.99	13000	20221011	27.77	36900	-54.99	20230403	13600	22.13	20230119	36900	-54.99	20230403	13000	27.77	20221011	5.56	Y	095500	500	155 억	1079920	N	N	41439	N	N
115	20231010	150615	57	100.00	KSQ150	IT부품	N	N	N	N	N	16690	-1020	5	-5.76	6507670070	374395	92.61	17720	17970	16670	23000	12400	17710	17381.03	3.48	-18855	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5176	-65.45	2.06	12	1.21	-255.00	8104.00	36900	20230403	-54.77	13000	20221011	28.38	36900	-54.77	20230403	13600	22.72	20230119	36900	-54.77	20230403	13000	28.38	20221011	5.56	Y	095500	500	155 억	1079920	N	N	44777	N	N
116	20231010	140619	57	100.00	KSQ150	IT부품	N	N	N	N	N	16940	-770	5	-4.35	5295978750	302144	74.74	17720	17970	16930	23000	12400	17710	17527.44	3.48	-19226	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5253	-66.43	2.09	12	0.97	-255.00	8104.00	36900	20230403	-54.09	13000	20221011	30.31	36900	-54.09	20230403	13600	24.56	20230119	36900	-54.09	20230403	13000	30.31	20221011	5.56	Y	095500	500	155 억	1079920	N	N	44777	N	N
117	20231010	130613	57	100.00	KSQ150	IT부품	N	N	N	N	N	17200	-510	5	-2.88	4476635410	254075	62.85	17720	17970	17100	23000	12400	17710	17619.02	3.48	-17515	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5334	-67.45	2.12	12	0.82	-255.00	8104.00	36900	20230403	-53.39	13000	20221011	32.31	36900	-53.39	20230403	13600	26.47	20230119	36900	-53.39	20230403	13000	32.31	20221011	5.56	Y	095500	500	155 억	1079920	N	N	44777	N	N
118	20231010	120613	57	100.00	KSQ150	IT부품	N	N	N	N	N	17500	-210	5	-1.19	3515199270	198594	49.12	17720	17970	17390	23000	12400	17710	17700.39	3.48	-11203	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5427	-68.63	2.16	12	0.64	-255.00	8104.00	36900	20230403	-52.57	13000	20221011	34.62	36900	-52.57	20230403	13600	28.68	20230119	36900	-52.57	20230403	13000	34.62	20221011	5.56	Y	095500	500	155 억	1079920	N	N	44777	N	N
119	20231010	110605	57	100.00	KSQ150	IT부품	N	N	N	N	N	17650	-60	5	-0.34	2906756690	163948	40.55	17720	17970	17390	23000	12400	17710	17729.86	3.48	76	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5473	-69.22	2.18	12	0.53	-255.00	8104.00	36900	20230403	-52.17	13000	20221011	35.77	36900	-52.17	20230403	13600	29.78	20230119	36900	-52.17	20230403	13000	35.77	20221011	5.56	Y	095500	500	155 억	1079920	N	N	44777	N	N
120	20231010	100608	57	100.00	KSQ150	IT부품	N	N	N	N	N	17720	10	2	0.06	1939451570	109550	27.10	17720	17930	17390	23000	12400	17710	17703.75	3.48	2852	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5495	-69.49	2.19	12	0.35	-255.00	8104.00	36900	20230403	-51.98	13000	20221011	36.31	36900	-51.98	20230403	13600	30.29	20230119	36900	-51.98	20230403	13000	36.31	20221011	5.56	Y	095500	500	155 억	1079920	N	N	44777	N	N
121	20231010	090604	57	100.00	KSQ150	IT부품	N	N	N	N	N	17460	-250	5	-1.41	560350580	31783	7.86	17720	17820	17450	23000	12400	17710	17628.16	3.48	-7856	18696	18202	17806	17312	16916	18005	17115	155	5290	500	12390	10	1	31009999	5414	-68.47	2.15	12	0.10	-255.00	8104.00	36900	20230403	-52.68	13000	20221011	34.31	36900	-52.68	20230403	13600	28.38	20230119	36900	-52.68	20230403	13000	34.31	20221011	5.56	Y	095500	500	155 억	1079920	N	N	44777	N	N
122	20231006	160610	57	100.00	KSQ150	IT부품	N	N	N	N	N	17710	-90	5	-0.51	7048763080	397475	45.04	17770	18300	17410	23100	12460	17800	17733.87	3.81	-102193	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5492	-69.45	2.19	12	1.28	-255.00	8104.00	36900	20230403	-52.01	12550	20221004	41.12	36900	-52.01	20230403	13600	30.22	20230119	36900	-52.01	20230403	13000	36.23	20221011	5.57	Y	095500	500	155 억	1182763	N	N	44777	N	N
123	20231006	150600	57	100.00	KSQ150	IT부품	N	N	N	N	N	17590	-210	5	-1.18	6728502200	379354	42.99	17770	18300	17410	23100	12460	17800	17736.72	3.81	-98542	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5455	-68.98	2.17	12	1.22	-255.00	8104.00	36900	20230403	-52.33	12550	20221004	40.16	36900	-52.33	20230403	13600	29.34	20230119	36900	-52.33	20230403	13000	35.31	20221011	5.57	Y	095500	500	155 억	1182763	N	N	22456	N	N
124	20231006	140602	57	100.00	KSQ150	IT부품	N	N	N	N	N	17720	-80	5	-0.45	5965465570	336077	38.09	17770	18300	17410	23100	12460	17800	17750.28	3.81	-78335	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5495	-69.49	2.19	12	1.08	-255.00	8104.00	36900	20230403	-51.98	12550	20221004	41.20	36900	-51.98	20230403	13600	30.29	20230119	36900	-51.98	20230403	13000	36.31	20221011	5.57	Y	095500	500	155 억	1182763	N	N	22456	N	N
125	20231006	130555	57	100.00	KSQ150	IT부품	N	N	N	N	N	17810	10	2	0.06	5539050700	312048	35.36	17770	18300	17410	23100	12460	17800	17750.62	3.81	-70605	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5523	-69.84	2.20	12	1.01	-255.00	8104.00	36900	20230403	-51.73	12550	20221004	41.91	36900	-51.73	20230403	13600	30.96	20230119	36900	-51.73	20230403	13000	37.00	20221011	5.57	Y	095500	500	155 억	1182763	N	N	22456	N	N
126	20231006	120555	57	100.00	KSQ150	IT부품	N	N	N	N	N	17810	10	2	0.06	5035616040	283856	32.17	17770	18300	17410	23100	12460	17800	17740.01	3.81	-73596	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5523	-69.84	2.20	12	0.92	-255.00	8104.00	36900	20230403	-51.73	12550	20221004	41.91	36900	-51.73	20230403	13600	30.96	20230119	36900	-51.73	20230403	13000	37.00	20221011	5.57	Y	095500	500	155 억	1182763	N	N	22456	N	N
127	20231006	110550	57	100.00	KSQ150	IT부품	N	N	N	N	N	17700	-100	5	-0.56	4404426000	248315	28.14	17770	18300	17410	23100	12460	17800	17737.22	3.81	-68466	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5489	-69.41	2.18	12	0.80	-255.00	8104.00	36900	20230403	-52.03	12550	20221004	41.04	36900	-52.03	20230403	13600	30.15	20230119	36900	-52.03	20230403	13000	36.15	20221011	5.57	Y	095500	500	155 억	1182763	N	N	22456	N	N
128	20231006	100555	57	100.00	KSQ150	IT부품	N	N	N	N	N	17720	-80	5	-0.45	3707008060	208987	23.68	17770	18300	17410	23100	12460	17800	17737.95	3.81	-62732	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5495	-69.49	2.19	12	0.67	-255.00	8104.00	36900	20230403	-51.98	12550	20221004	41.20	36900	-51.98	20230403	13600	30.29	20230119	36900	-51.98	20230403	13000	36.31	20221011	5.57	Y	095500	500	155 억	1182763	N	N	22456	N	N
129	20231006	090550	57	100.00	KSQ150	IT부품	N	N	N	N	N	17710	-90	5	-0.51	915972560	51080	5.79	17770	18300	17620	23100	12460	17800	17932.41	3.81	-14927	19520	18660	17870	17010	16220	19090	17440	155	5300	500	12460	10	1	31009999	5492	-69.45	2.19	12	0.16	-255.00	8104.00	36900	20230403	-52.01	12550	20221004	41.12	36900	-52.01	20230403	13600	30.22	20230119	36900	-52.01	20230403	13000	36.23	20221011	5.57	Y	095500	500	155 억	1182763	N	N	22456	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History