KissMeData/049070/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	23900	-900	5	-3.63	2668302800	109974	117.14	24850	25200	23850	32200	17400	24800	24263.66	8.00	-5220	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4111	4.10	0.64	12	0.64	5836.00	37290.00	44750	20230405	-46.59	23650	20231027	1.06	44750	-46.59	20230405	23650	1.06	20231027	44750	-46.59	20230405	23650	1.06	20231027	5.22	Y	049070	500	86 억	1376219	N	N	10911	N	N
3	20231031	150527	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24050	-750	5	-3.02	2515901600	103615	110.37	24850	25200	23850	32200	17400	24800	24281.25	8.00	-6467	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4137	4.12	0.64	12	0.60	5836.00	37290.00	44750	20230405	-46.26	23650	20231027	1.69	44750	-46.26	20230405	23650	1.69	20231027	44750	-46.26	20230405	23650	1.69	20231027	5.22	Y	049070	500	86 억	1376219	N	N	5731	N	N
4	20231031	140532	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24050	-750	5	-3.02	1803356100	73951	78.77	24850	25200	23950	32200	17400	24800	24385.82	8.00	-7682	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4137	4.12	0.64	12	0.43	5836.00	37290.00	44750	20230405	-46.26	23650	20231027	1.69	44750	-46.26	20230405	23650	1.69	20231027	44750	-46.26	20230405	23650	1.69	20231027	5.22	Y	049070	500	86 억	1376219	N	N	5731	N	N
5	20231031	130528	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24050	-750	5	-3.02	1580373250	64693	68.91	24850	25200	23950	32200	17400	24800	24428.81	8.00	-9110	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4137	4.12	0.64	12	0.38	5836.00	37290.00	44750	20230405	-46.26	23650	20231027	1.69	44750	-46.26	20230405	23650	1.69	20231027	44750	-46.26	20230405	23650	1.69	20231027	5.22	Y	049070	500	86 억	1376219	N	N	5731	N	N
6	20231031	120524	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24100	-700	5	-2.82	1305067250	53241	56.71	24850	25200	24050	32200	17400	24800	24512.45	8.00	-12166	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4145	4.13	0.65	12	0.31	5836.00	37290.00	44750	20230405	-46.15	23650	20231027	1.90	44750	-46.15	20230405	23650	1.90	20231027	44750	-46.15	20230405	23650	1.90	20231027	5.22	Y	049070	500	86 억	1376219	N	N	5731	N	N
7	20231031	110540	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24200	-600	5	-2.42	1076096650	43769	46.62	24850	25200	24050	32200	17400	24800	24585.82	8.00	-8811	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4162	4.15	0.65	12	0.25	5836.00	37290.00	44750	20230405	-45.92	23650	20231027	2.33	44750	-45.92	20230405	23650	2.33	20231027	44750	-45.92	20230405	23650	2.33	20231027	5.22	Y	049070	500	86 억	1376219	N	N	5731	N	N
8	20231031	100531	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24500	-300	5	-1.21	713509700	28811	30.69	24850	25200	24450	32200	17400	24800	24765.18	8.00	-5540	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4214	4.20	0.66	12	0.17	5836.00	37290.00	44750	20230405	-45.25	23650	20231027	3.59	44750	-45.25	20230405	23650	3.59	20231027	44750	-45.25	20230405	23650	3.59	20231027	5.22	Y	049070	500	86 억	1376219	N	N	5731	N	N
9	20231031	090528	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25000	200	2	0.81	93944300	3771	4.02	24850	25200	24850	32200	17400	24800	24912.30	8.00	1113	25900	25350	24700	24150	23500	25625	24425	86	7400	500	18350	50	1	17200000	4300	4.28	0.67	12	0.02	5836.00	37290.00	44750	20230405	-44.13	23650	20231027	5.71	44750	-44.13	20230405	23650	5.71	20231027	44750	-44.13	20230405	23650	5.71	20231027	5.22	Y	049070	500	86 억	1376219	N	N	5731	N	N
10	20231030	160522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24800	300	2	1.22	2322632550	93514	84.23	24300	25250	24050	31850	17150	24500	24837.93	8.00	-594	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4266	4.25	0.67	12	0.54	5836.00	37290.00	44750	20230405	-44.58	23650	20231027	4.86	44750	-44.58	20230405	23650	4.86	20231027	44750	-44.58	20230405	23650	4.86	20231027	5.24	Y	049070	500	86 억	1375326	N	N	5731	N	N
11	20231030	150510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24800	300	2	1.22	2243942650	90338	81.37	24300	25250	24050	31850	17150	24500	24839.99	8.00	-1413	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4266	4.25	0.67	12	0.53	5836.00	37290.00	44750	20230405	-44.58	23650	20231027	4.86	44750	-44.58	20230405	23650	4.86	20231027	44750	-44.58	20230405	23650	4.86	20231027	5.24	Y	049070	500	86 억	1375326	N	N	4958	N	N
12	20231030	140511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24950	450	2	1.84	1882938000	75803	68.28	24300	25250	24050	31850	17150	24500	24840.58	8.00	-4854	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4291	4.28	0.67	12	0.44	5836.00	37290.00	44750	20230405	-44.25	23650	20231027	5.50	44750	-44.25	20230405	23650	5.50	20231027	44750	-44.25	20230405	23650	5.50	20231027	5.24	Y	049070	500	86 억	1375326	N	N	4958	N	N
13	20231030	130511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24900	400	2	1.63	1135154050	45966	41.40	24300	25000	24050	31850	17150	24500	24696.18	8.00	1217	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4283	4.27	0.67	12	0.27	5836.00	37290.00	44750	20230405	-44.36	23650	20231027	5.29	44750	-44.36	20230405	23650	5.29	20231027	44750	-44.36	20230405	23650	5.29	20231027	5.24	Y	049070	500	86 억	1375326	N	N	4958	N	N
14	20231030	120506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24650	150	2	0.61	1002378050	40630	36.60	24300	25000	24050	31850	17150	24500	24671.54	8.00	451	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4240	4.22	0.66	12	0.24	5836.00	37290.00	44750	20230405	-44.92	23650	20231027	4.23	44750	-44.92	20230405	23650	4.23	20231027	44750	-44.92	20230405	23650	4.23	20231027	5.24	Y	049070	500	86 억	1375326	N	N	4958	N	N
15	20231030	110507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24800	300	2	1.22	874095850	35449	31.93	24300	25000	24050	31850	17150	24500	24658.54	8.00	-794	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4266	4.25	0.67	12	0.21	5836.00	37290.00	44750	20230405	-44.58	23650	20231027	4.86	44750	-44.58	20230405	23650	4.86	20231027	44750	-44.58	20230405	23650	4.86	20231027	5.24	Y	049070	500	86 억	1375326	N	N	4958	N	N
16	20231030	100509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24750	250	2	1.02	541750550	22051	19.86	24300	24900	24050	31850	17150	24500	24568.55	8.00	-2686	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4257	4.24	0.66	12	0.13	5836.00	37290.00	44750	20230405	-44.69	23650	20231027	4.65	44750	-44.69	20230405	23650	4.65	20231027	44750	-44.69	20230405	23650	4.65	20231027	5.24	Y	049070	500	86 억	1375326	N	N	4958	N	N
17	20231030	090503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24400	-100	5	-0.41	52168400	2137	1.92	24300	24650	24300	31850	17150	24500	24405.10	8.00	228	25466	24982	24316	23832	23166	25225	24075	86	7350	500	18130	50	1	17200000	4197	4.18	0.65	12	0.01	5836.00	37290.00	44750	20230405	-45.47	23650	20231027	3.17	44750	-45.47	20230405	23650	3.17	20231027	44750	-45.47	20230405	23650	3.17	20231027	5.24	Y	049070	500	86 억	1375326	N	N	4958	N	N
18	20231027	160437	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24500	550	2	2.30	2672606250	110242	85.62	24200	24800	23650	31100	16800	23950	24240.61	8.18	23505	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4214	4.20	0.66	12	0.64	5836.00	37290.00	44750	20230405	-45.25	23650	20231027	3.59	44750	-45.25	20230405	23650	3.59	20231027	44750	-45.25	20230405	23650	3.59	20231027	5.14	Y	049070	500	86 억	1406426	N	N	4958	N	N
19	20231027	150506	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24150	200	2	0.84	2346863050	96865	75.23	24200	24800	23650	31100	16800	23950	24228.27	8.18	25339	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4154	4.14	0.65	12	0.56	5836.00	37290.00	44750	20230405	-46.03	23650	20231027	2.11	44750	-46.03	20230405	23650	2.11	20231027	44750	-46.03	20230405	23650	2.11	20231027	5.14	Y	049070	500	86 억	1406426	N	N	6668	N	N
20	20231027	140505	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24200	250	2	1.04	1650956650	67904	52.74	24200	24800	23650	31100	16800	23950	24313.26	8.18	16986	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4162	4.15	0.65	12	0.39	5836.00	37290.00	44750	20230405	-45.92	23650	20231027	2.33	44750	-45.92	20230405	23650	2.33	20231027	44750	-45.92	20230405	23650	2.33	20231027	5.14	Y	049070	500	86 억	1406426	N	N	6668	N	N
21	20231027	130458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24200	250	2	1.04	1356782400	55666	43.24	24200	24800	23650	31100	16800	23950	24373.86	8.18	14856	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4162	4.15	0.65	12	0.32	5836.00	37290.00	44750	20230405	-45.92	23650	20231027	2.33	44750	-45.92	20230405	23650	2.33	20231027	44750	-45.92	20230405	23650	2.33	20231027	5.14	Y	049070	500	86 억	1406426	N	N	6668	N	N
22	20231027	120508	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24550	600	2	2.51	1044879900	42846	33.28	24200	24800	23650	31100	16800	23950	24387.18	8.18	11716	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4223	4.21	0.66	12	0.25	5836.00	37290.00	44750	20230405	-45.14	23650	20231027	3.81	44750	-45.14	20230405	23650	3.81	20231027	44750	-45.14	20230405	23650	3.81	20231027	5.14	Y	049070	500	86 억	1406426	N	N	6668	N	N
23	20231027	110512	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24700	750	2	3.13	957646900	39303	30.53	24200	24800	23650	31100	16800	23950	24366.06	8.18	9844	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4248	4.23	0.66	12	0.23	5836.00	37290.00	44750	20230405	-44.80	23650	20231027	4.44	44750	-44.80	20230405	23650	4.44	20231027	44750	-44.80	20230405	23650	4.44	20231027	5.14	Y	049070	500	86 억	1406426	N	N	6668	N	N
24	20231027	100505	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24200	250	2	1.04	385094500	15943	12.38	24200	24550	23650	31100	16800	23950	24154.84	8.18	336	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4162	4.15	0.65	12	0.09	5836.00	37290.00	44750	20230405	-45.92	23650	20231027	2.33	44750	-45.92	20230405	23650	2.33	20231027	44750	-45.92	20230405	23650	2.33	20231027	5.14	Y	049070	500	86 억	1406426	N	N	6668	N	N
25	20231027	090503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24300	350	2	1.46	104423450	4302	3.34	24200	24550	24150	31100	16800	23950	24275.50	8.18	1305	24783	24366	24033	23616	23283	24200	23450	86	7150	500	17720	50	1	17200000	4180	4.16	0.65	12	0.03	5836.00	37290.00	44750	20230405	-45.70	23700	20231026	2.53	44750	-45.70	20230405	23700	2.53	20231026	44750	-45.70	20230405	23700	2.53	20231026	5.14	Y	049070	500	86 억	1406426	N	N	6668	N	N
26	20231026	160458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	23950	-900	5	-3.62	3066030000	127455	84.88	24200	24450	23700	32300	17400	24850	24055.81	7.90	5448	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4119	4.10	0.64	12	0.74	5836.00	37290.00	44750	20230405	-46.48	23700	20231026	1.05	44750	-46.48	20230405	23700	1.05	20231026	44750	-46.48	20230405	23700	1.05	20231026	5.25	Y	049070	500	86 억	1358914	N	N	6666	N	N
27	20231026	150458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24000	-850	5	-3.42	2906636500	120808	80.45	24200	24450	23700	32300	17400	24850	24059.97	7.90	6630	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4128	4.11	0.64	12	0.70	5836.00	37290.00	44750	20230405	-46.37	23700	20231026	1.27	44750	-46.37	20230405	23700	1.27	20231026	44750	-46.37	20230405	23700	1.27	20231026	5.25	Y	049070	500	86 억	1358914	N	N	22146	N	N
28	20231026	140500	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	23700	-1150	5	-4.63	2320937100	96300	64.13	24200	24450	23700	32300	17400	24850	24101.11	7.90	-2186	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4076	4.06	0.64	12	0.56	5836.00	37290.00	44750	20230405	-47.04	23700	20231026	0.00	44750	-47.04	20230405	23700	0.00	20231026	44750	-47.04	20230405	23700	0.00	20231026	5.25	Y	049070	500	86 억	1358914	N	N	22146	N	N
29	20231026	130458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24050	-800	5	-3.22	1689770900	69844	46.51	24200	24450	24000	32300	17400	24850	24193.50	7.90	-589	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4137	4.12	0.64	12	0.41	5836.00	37290.00	44750	20230405	-46.26	23850	20231024	0.84	44750	-46.26	20230405	23850	0.84	20231024	44750	-46.26	20230405	23850	0.84	20231024	5.25	Y	049070	500	86 억	1358914	N	N	22146	N	N
30	20231026	120458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24100	-750	5	-3.02	1404019050	57965	38.60	24200	24450	24050	32300	17400	24850	24221.84	7.90	293	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4145	4.13	0.65	12	0.34	5836.00	37290.00	44750	20230405	-46.15	23850	20231024	1.05	44750	-46.15	20230405	23850	1.05	20231024	44750	-46.15	20230405	23850	1.05	20231024	5.25	Y	049070	500	86 억	1358914	N	N	22146	N	N
31	20231026	110502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24300	-550	5	-2.21	1027616650	42385	28.23	24200	24450	24100	32300	17400	24850	24244.82	7.90	4096	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4180	4.16	0.65	12	0.25	5836.00	37290.00	44750	20230405	-45.70	23850	20231024	1.89	44750	-45.70	20230405	23850	1.89	20231024	44750	-45.70	20230405	23850	1.89	20231024	5.25	Y	049070	500	86 억	1358914	N	N	22146	N	N
32	20231026	100502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24200	-650	5	-2.62	657690300	27136	18.07	24200	24450	24100	32300	17400	24850	24236.82	7.90	-522	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4162	4.15	0.65	12	0.16	5836.00	37290.00	44750	20230405	-45.92	23850	20231024	1.47	44750	-45.92	20230405	23850	1.47	20231024	44750	-45.92	20230405	23850	1.47	20231024	5.25	Y	049070	500	86 억	1358914	N	N	22146	N	N
33	20231026	090500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24300	-550	5	-2.21	129221450	5331	3.55	24200	24400	24100	32300	17400	24850	24239.63	7.90	678	27350	26100	25350	24100	23350	25725	23725	86	7450	500	18380	50	1	17200000	4180	4.16	0.65	12	0.03	5836.00	37290.00	44750	20230405	-45.70	23850	20231024	1.89	44750	-45.70	20230405	23850	1.89	20231024	44750	-45.70	20230405	23850	1.89	20231024	5.25	Y	049070	500	86 억	1358914	N	N	22146	N	N
34	20231025	160501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24850	-500	5	-1.97	3735411200	148420	134.76	26600	26600	24600	32950	17750	25350	25168.06	8.07	-28200	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4274	4.26	0.67	12	0.86	5836.00	37290.00	44750	20230405	-44.47	23850	20231024	4.19	44750	-44.47	20230405	23850	4.19	20231024	44750	-44.47	20230405	23850	4.19	20231024	5.29	Y	049070	500	86 억	1387701	N	N	22146	N	N
35	20231025	150501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25000	-350	5	-1.38	3609232750	143356	130.16	26600	26600	24600	32950	17750	25350	25176.71	8.07	-30217	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4300	4.28	0.67	12	0.83	5836.00	37290.00	44750	20230405	-44.13	23850	20231024	4.82	44750	-44.13	20230405	23850	4.82	20231024	44750	-44.13	20230405	23850	4.82	20231024	5.29	Y	049070	500	86 억	1387701	N	N	9760	N	N
36	20231025	140458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24850	-500	5	-1.97	2732221400	108230	98.27	26600	26600	24600	32950	17750	25350	25244.58	8.07	-29988	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4274	4.26	0.67	12	0.63	5836.00	37290.00	44750	20230405	-44.47	23850	20231024	4.19	44750	-44.47	20230405	23850	4.19	20231024	44750	-44.47	20230405	23850	4.19	20231024	5.29	Y	049070	500	86 억	1387701	N	N	9760	N	N
37	20231025	130459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24700	-650	5	-2.56	2466296750	97472	88.50	26600	26600	24650	32950	17750	25350	25302.62	8.07	-26086	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4248	4.23	0.66	12	0.57	5836.00	37290.00	44750	20230405	-44.80	23850	20231024	3.56	44750	-44.80	20230405	23850	3.56	20231024	44750	-44.80	20230405	23850	3.56	20231024	5.29	Y	049070	500	86 억	1387701	N	N	9760	N	N
38	20231025	120458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24850	-500	5	-1.97	2207677000	87020	79.01	26600	26600	24800	32950	17750	25350	25369.77	8.07	-23738	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4274	4.26	0.67	12	0.51	5836.00	37290.00	44750	20230405	-44.47	23850	20231024	4.19	44750	-44.47	20230405	23850	4.19	20231024	44750	-44.47	20230405	23850	4.19	20231024	5.29	Y	049070	500	86 억	1387701	N	N	9760	N	N
39	20231025	110459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24950	-400	5	-1.58	1951305950	76765	69.70	26600	26600	24800	32950	17750	25350	25419.22	8.07	-25422	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4291	4.28	0.67	12	0.45	5836.00	37290.00	44750	20230405	-44.25	23850	20231024	4.61	44750	-44.25	20230405	23850	4.61	20231024	44750	-44.25	20230405	23850	4.61	20231024	5.29	Y	049070	500	86 억	1387701	N	N	9760	N	N
40	20231025	100458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24900	-450	5	-1.78	1557564400	61006	55.39	26600	26600	24800	32950	17750	25350	25531.35	8.07	-28369	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4283	4.27	0.67	12	0.35	5836.00	37290.00	44750	20230405	-44.36	23850	20231024	4.40	44750	-44.36	20230405	23850	4.40	20231024	44750	-44.36	20230405	23850	4.40	20231024	5.29	Y	049070	500	86 억	1387701	N	N	9760	N	N
41	20231025	090456	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25650	300	2	1.18	537141750	20526	18.64	26600	26600	25600	32950	17750	25350	26169.05	8.07	-12566	26350	25850	24850	24350	23350	26100	24600	86	7600	500	18750	50	1	17200000	4412	4.40	0.69	12	0.12	5836.00	37290.00	44750	20230405	-42.68	23850	20231024	7.55	44750	-42.68	20230405	23850	7.55	20231024	44750	-42.68	20230405	23850	7.55	20231024	5.29	Y	049070	500	86 억	1387701	N	N	9760	N	N
42	20231024	160448	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	25350	1300	2	5.41	2696814550	109824	108.25	24250	25350	23850	31250	16850	24050	24555.61	7.94	24272	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4360	4.34	0.68	12	0.64	5836.00	37290.00	44750	20230405	-43.35	23850	20231024	6.29	44750	-43.35	20230405	23850	6.29	20231024	44750	-43.35	20230405	23850	6.29	20231024	5.49	Y	049070	500	86 억	1366188	N	N	9760	N	N
43	20231024	150455	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	25200	1150	2	4.78	2509736350	102425	100.96	24250	25300	23850	31250	16850	24050	24503.35	7.94	24349	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4334	4.32	0.68	12	0.60	5836.00	37290.00	44750	20230405	-43.69	23850	20231024	5.66	44750	-43.69	20230405	23850	5.66	20231024	44750	-43.69	20230405	23850	5.66	20231024	5.49	Y	049070	500	86 억	1366188	N	N	3473	N	N
44	20231024	140446	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	25000	950	2	3.95	2112730550	86621	85.38	24250	25000	23850	31250	16850	24050	24390.68	7.94	24744	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4300	4.28	0.67	12	0.50	5836.00	37290.00	44750	20230405	-44.13	23850	20231024	4.82	44750	-44.13	20230405	23850	4.82	20231024	44750	-44.13	20230405	23850	4.82	20231024	5.49	Y	049070	500	86 억	1366188	N	N	3473	N	N
45	20231024	130453	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24550	500	2	2.08	1770595500	72856	71.81	24250	24750	23850	31250	16850	24050	24302.82	7.94	23838	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4223	4.21	0.66	12	0.42	5836.00	37290.00	44750	20230405	-45.14	23850	20231024	2.94	44750	-45.14	20230405	23850	2.94	20231024	44750	-45.14	20230405	23850	2.94	20231024	5.49	Y	049070	500	86 억	1366188	N	N	3473	N	N
46	20231024	120457	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24500	450	2	1.87	1620425250	66766	65.81	24250	24750	23850	31250	16850	24050	24270.36	7.94	22241	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4214	4.20	0.66	12	0.39	5836.00	37290.00	44750	20230405	-45.25	23850	20231024	2.73	44750	-45.25	20230405	23850	2.73	20231024	44750	-45.25	20230405	23850	2.73	20231024	5.49	Y	049070	500	86 억	1366188	N	N	3473	N	N
47	20231024	110453	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24350	300	2	1.25	1341877900	55414	54.62	24250	24600	23850	31250	16850	24050	24215.63	7.94	17356	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4188	4.17	0.65	12	0.32	5836.00	37290.00	44750	20230405	-45.59	23850	20231024	2.10	44750	-45.59	20230405	23850	2.10	20231024	44750	-45.59	20230405	23850	2.10	20231024	5.49	Y	049070	500	86 억	1366188	N	N	3473	N	N
48	20231024	100448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24400	350	2	1.46	675456400	27703	27.31	24250	24600	24100	31250	16850	24050	24382.58	7.94	12439	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4197	4.18	0.65	12	0.16	5836.00	37290.00	44750	20230405	-45.47	23900	20231020	2.09	44750	-45.47	20230405	23900	2.09	20231020	44750	-45.47	20230405	23900	2.09	20231020	5.49	Y	049070	500	86 억	1366188	N	N	3473	N	N
49	20231024	090452	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24500	450	2	1.87	143125900	5861	5.78	24250	24600	24250	31250	16850	24050	24422.78	7.94	4450	24783	24416	24183	23816	23583	24300	23700	86	7200	500	17790	50	1	17200000	4214	4.20	0.66	12	0.03	5836.00	37290.00	44750	20230405	-45.25	23900	20231020	2.51	44750	-45.25	20230405	23900	2.51	20231020	44750	-45.25	20230405	23900	2.51	20231020	5.49	Y	049070	500	86 억	1366188	N	N	3473	N	N
50	20231023	160445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24050	-300	5	-1.23	2428802950	100412	65.51	24150	24550	23950	31650	17050	24350	24189.02	7.89	6707	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4137	4.12	0.64	12	0.58	5836.00	37290.00	44750	20230405	-46.26	23900	20231020	0.63	44750	-46.26	20230405	23900	0.63	20231020	44750	-46.26	20230405	23900	0.63	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3473	N	N
51	20231023	150448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24150	-200	5	-0.82	2238653250	92520	60.36	24150	24550	23950	31650	17050	24350	24196.18	7.89	7190	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4154	4.14	0.65	12	0.54	5836.00	37290.00	44750	20230405	-46.03	23900	20231020	1.05	44750	-46.03	20230405	23900	1.05	20231020	44750	-46.03	20230405	23900	1.05	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3533	N	N
52	20231023	140446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24100	-250	5	-1.03	2024005200	83611	54.55	24150	24550	23950	31650	17050	24350	24207.15	7.89	8349	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4145	4.13	0.65	12	0.49	5836.00	37290.00	44750	20230405	-46.15	23900	20231020	0.84	44750	-46.15	20230405	23900	0.84	20231020	44750	-46.15	20230405	23900	0.84	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3533	N	N
53	20231023	130449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24100	-250	5	-1.03	1338595700	55181	36.00	24150	24550	24000	31650	17050	24350	24258.02	7.89	8561	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4145	4.13	0.65	12	0.32	5836.00	37290.00	44750	20230405	-46.15	23900	20231020	0.84	44750	-46.15	20230405	23900	0.84	20231020	44750	-46.15	20230405	23900	0.84	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3533	N	N
54	20231023	120445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24100	-250	5	-1.03	1209997000	49841	32.52	24150	24550	24000	31650	17050	24350	24276.92	7.89	8758	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4145	4.13	0.65	12	0.29	5836.00	37290.00	44750	20230405	-46.15	23900	20231020	0.84	44750	-46.15	20230405	23900	0.84	20231020	44750	-46.15	20230405	23900	0.84	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3533	N	N
55	20231023	110445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24450	100	2	0.41	995353200	40961	26.72	24150	24550	24050	31650	17050	24350	24299.84	7.89	9330	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4205	4.19	0.66	12	0.24	5836.00	37290.00	44750	20230405	-45.36	23900	20231020	2.30	44750	-45.36	20230405	23900	2.30	20231020	44750	-45.36	20230405	23900	2.30	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3533	N	N
56	20231023	100441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24300	-50	5	-0.21	724572750	29818	19.45	24150	24550	24050	31650	17050	24350	24299.59	7.89	5617	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4180	4.16	0.65	12	0.17	5836.00	37290.00	44750	20230405	-45.70	23900	20231020	1.67	44750	-45.70	20230405	23900	1.67	20231020	44750	-45.70	20230405	23900	1.67	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3533	N	N
57	20231023	090451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24200	-150	5	-0.62	131696900	5448	3.55	24150	24350	24050	31650	17050	24350	24168.44	7.89	657	25383	24866	24383	23866	23383	24625	23625	86	7300	500	18010	50	1	17200000	4162	4.15	0.65	12	0.03	5836.00	37290.00	44750	20230405	-45.92	23900	20231020	1.26	44750	-45.92	20230405	23900	1.26	20231020	44750	-45.92	20230405	23900	1.26	20231020	5.62	Y	049070	500	86 억	1357397	N	N	3533	N	N
58	20231020	160445	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24350	-450	5	-1.81	3702832400	152559	127.62	24500	24900	23900	32200	17400	24800	24271.06	7.79	18489	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4188	4.17	0.65	12	0.89	5836.00	37290.00	44750	20230405	-45.59	23900	20231020	1.88	44750	-45.59	20230405	23900	1.88	20231020	44750	-45.59	20230405	23900	1.88	20231020	5.65	Y	049070	500	86 억	1339519	N	N	3533	N	N
59	20231020	150445	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24300	-500	5	-2.02	3532809750	145567	121.77	24500	24900	23900	32200	17400	24800	24269.30	7.79	14959	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4180	4.16	0.65	12	0.85	5836.00	37290.00	44750	20230405	-45.70	23900	20231020	1.67	44750	-45.70	20230405	23900	1.67	20231020	44750	-45.70	20230405	23900	1.67	20231020	5.65	Y	049070	500	86 억	1339519	N	N	6180	N	N
60	20231020	140447	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24600	-200	5	-0.81	3177991950	131041	109.62	24500	24900	23900	32200	17400	24800	24251.89	7.79	12046	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4231	4.22	0.66	12	0.76	5836.00	37290.00	44750	20230405	-45.03	23900	20231020	2.93	44750	-45.03	20230405	23900	2.93	20231020	44750	-45.03	20230405	23900	2.93	20231020	5.65	Y	049070	500	86 억	1339519	N	N	6180	N	N
61	20231020	130435	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24500	-300	5	-1.21	2845617700	117540	98.33	24500	24900	23900	32200	17400	24800	24209.78	7.79	10561	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4214	4.20	0.66	12	0.68	5836.00	37290.00	44750	20230405	-45.25	23900	20231020	2.51	44750	-45.25	20230405	23900	2.51	20231020	44750	-45.25	20230405	23900	2.51	20231020	5.65	Y	049070	500	86 억	1339519	N	N	6180	N	N
62	20231020	120442	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24250	-550	5	-2.22	2361627750	97695	81.73	24500	24900	23900	32200	17400	24800	24173.48	7.79	13601	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4171	4.16	0.65	12	0.57	5836.00	37290.00	44750	20230405	-45.81	23900	20231020	1.46	44750	-45.81	20230405	23900	1.46	20231020	44750	-45.81	20230405	23900	1.46	20231020	5.65	Y	049070	500	86 억	1339519	N	N	6180	N	N
63	20231020	110447	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24100	-700	5	-2.82	1965738900	81276	67.99	24500	24900	23900	32200	17400	24800	24185.97	7.79	16670	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4145	4.13	0.65	12	0.47	5836.00	37290.00	44750	20230405	-46.15	23900	20231020	0.84	44750	-46.15	20230405	23900	0.84	20231020	44750	-46.15	20230405	23900	0.84	20231020	5.65	Y	049070	500	86 억	1339519	N	N	6180	N	N
64	20231020	100442	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	24150	-650	5	-2.62	1177896700	48478	40.55	24500	24900	24000	32200	17400	24800	24297.55	7.79	8327	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4154	4.14	0.65	12	0.28	5836.00	37290.00	44750	20230405	-46.03	24000	20231020	0.62	44750	-46.03	20230405	24000	0.62	20231020	44750	-46.03	20230405	24000	0.62	20231020	5.65	Y	049070	500	86 억	1339519	N	N	6180	N	N
65	20231020	090444	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24850	50	2	0.20	166604500	6766	5.66	24500	24900	24450	32200	17400	24800	24623.78	7.79	4630	25733	25266	25033	24566	24333	25150	24450	86	7400	500	18350	50	1	17200000	4274	4.26	0.67	12	0.04	5836.00	37290.00	44750	20230405	-44.47	24200	20231005	2.69	44750	-44.47	20230405	24200	2.69	20231005	44750	-44.47	20230405	24200	2.69	20231005	5.65	Y	049070	500	86 억	1339519	N	N	6180	N	N
66	20231019	160440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24800	-1050	5	-4.06	2983439900	118992	248.00	25250	25500	24800	33600	18100	25850	25073.63	7.69	17869	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4266	4.25	0.67	12	0.69	5836.00	37290.00	44750	20230405	-44.58	24200	20231005	2.48	44750	-44.58	20230405	24200	2.48	20231005	44750	-44.58	20230405	24200	2.48	20231005	5.67	Y	049070	500	86 억	1323032	N	N	6180	N	N
67	20231019	150439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25200	-650	5	-2.51	2749185650	109595	228.41	25250	25500	24800	33600	18100	25850	25084.96	7.69	17906	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4334	4.32	0.68	12	0.64	5836.00	37290.00	44750	20230405	-43.69	24200	20231005	4.13	44750	-43.69	20230405	24200	4.13	20231005	44750	-43.69	20230405	24200	4.13	20231005	5.67	Y	049070	500	86 억	1323032	N	N	2760	N	N
68	20231019	140441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25100	-750	5	-2.90	2152764250	85708	178.63	25250	25500	24900	33600	18100	25850	25117.42	7.69	8288	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4317	4.30	0.67	12	0.50	5836.00	37290.00	44750	20230405	-43.91	24200	20231005	3.72	44750	-43.91	20230405	24200	3.72	20231005	44750	-43.91	20230405	24200	3.72	20231005	5.67	Y	049070	500	86 억	1323032	N	N	2760	N	N
69	20231019	130437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25050	-800	5	-3.09	1326439050	52769	109.98	25250	25500	24900	33600	18100	25850	25136.71	7.69	4190	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4309	4.29	0.67	12	0.31	5836.00	37290.00	44750	20230405	-44.02	24200	20231005	3.51	44750	-44.02	20230405	24200	3.51	20231005	44750	-44.02	20230405	24200	3.51	20231005	5.67	Y	049070	500	86 억	1323032	N	N	2760	N	N
70	20231019	120440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25100	-750	5	-2.90	974215100	38688	80.63	25250	25500	24900	33600	18100	25850	25181.32	7.69	293	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4317	4.30	0.67	12	0.22	5836.00	37290.00	44750	20230405	-43.91	24200	20231005	3.72	44750	-43.91	20230405	24200	3.72	20231005	44750	-43.91	20230405	24200	3.72	20231005	5.67	Y	049070	500	86 억	1323032	N	N	2760	N	N
71	20231019	110440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25200	-650	5	-2.51	711837200	28254	58.89	25250	25500	24900	33600	18100	25850	25194.21	7.69	1995	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4334	4.32	0.68	12	0.16	5836.00	37290.00	44750	20230405	-43.69	24200	20231005	4.13	44750	-43.69	20230405	24200	4.13	20231005	44750	-43.69	20230405	24200	4.13	20231005	5.67	Y	049070	500	86 억	1323032	N	N	2760	N	N
72	20231019	100437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25200	-650	5	-2.51	527724950	20962	43.69	25250	25450	24900	33600	18100	25850	25175.31	7.69	1861	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4334	4.32	0.68	12	0.12	5836.00	37290.00	44750	20230405	-43.69	24200	20231005	4.13	44750	-43.69	20230405	24200	4.13	20231005	44750	-43.69	20230405	24200	4.13	20231005	5.67	Y	049070	500	86 억	1323032	N	N	2760	N	N
73	20231019	090441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25400	-450	5	-1.74	82324750	3256	6.79	25250	25450	25200	33600	18100	25850	25284.01	7.69	-185	26750	26300	25950	25500	25150	26125	25325	86	7750	500	19120	50	1	17200000	4369	4.35	0.68	12	0.02	5836.00	37290.00	44750	20230405	-43.24	24200	20231005	4.96	44750	-43.24	20230405	24200	4.96	20231005	44750	-43.24	20230405	24200	4.96	20231005	5.67	Y	049070	500	86 억	1323032	N	N	2760	N	N
74	20231018	160442	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	-350	5	-1.34	1241534450	47847	45.34	26150	26400	25600	34050	18350	26200	25948.29	7.65	4817	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4446	4.43	0.69	12	0.28	5836.00	37290.00	44750	20230405	-42.23	24200	20231005	6.82	44750	-42.23	20230405	24200	6.82	20231005	44750	-42.23	20230405	24200	6.82	20231005	5.75	Y	049070	500	86 억	1315043	N	N	2760	N	N
75	20231018	150437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25900	-300	5	-1.15	1183294200	45594	43.20	26150	26400	25600	34050	18350	26200	25952.85	7.65	4364	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4455	4.44	0.69	12	0.27	5836.00	37290.00	44750	20230405	-42.12	24200	20231005	7.02	44750	-42.12	20230405	24200	7.02	20231005	44750	-42.12	20230405	24200	7.02	20231005	5.75	Y	049070	500	86 억	1315043	N	N	6823	N	N
76	20231018	140433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25800	-400	5	-1.53	1067547800	41116	38.96	26150	26400	25600	34050	18350	26200	25964.29	7.65	2918	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4438	4.42	0.69	12	0.24	5836.00	37290.00	44750	20230405	-42.35	24200	20231005	6.61	44750	-42.35	20230405	24200	6.61	20231005	44750	-42.35	20230405	24200	6.61	20231005	5.75	Y	049070	500	86 억	1315043	N	N	6823	N	N
77	20231018	130431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	-350	5	-1.34	848982250	32626	30.91	26150	26400	25750	34050	18350	26200	26021.65	7.65	1317	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4446	4.43	0.69	12	0.19	5836.00	37290.00	44750	20230405	-42.23	24200	20231005	6.82	44750	-42.23	20230405	24200	6.82	20231005	44750	-42.23	20230405	24200	6.82	20231005	5.75	Y	049070	500	86 억	1315043	N	N	6823	N	N
78	20231018	120438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	-350	5	-1.34	732276450	28104	26.63	26150	26400	25750	34050	18350	26200	26055.95	7.65	2588	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4446	4.43	0.69	12	0.16	5836.00	37290.00	44750	20230405	-42.23	24200	20231005	6.82	44750	-42.23	20230405	24200	6.82	20231005	44750	-42.23	20230405	24200	6.82	20231005	5.75	Y	049070	500	86 억	1315043	N	N	6823	N	N
79	20231018	110434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	-100	5	-0.38	537883400	20615	19.53	26150	26400	25750	34050	18350	26200	26091.85	7.65	2533	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4489	4.47	0.70	12	0.12	5836.00	37290.00	44750	20230405	-41.68	24200	20231005	7.85	44750	-41.68	20230405	24200	7.85	20231005	44750	-41.68	20230405	24200	7.85	20231005	5.75	Y	049070	500	86 억	1315043	N	N	6823	N	N
80	20231018	100437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25900	-300	5	-1.15	387390150	14819	14.04	26150	26400	25850	34050	18350	26200	26141.45	7.65	1005	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4455	4.44	0.69	12	0.09	5836.00	37290.00	44750	20230405	-42.12	24200	20231005	7.02	44750	-42.12	20230405	24200	7.02	20231005	44750	-42.12	20230405	24200	7.02	20231005	5.75	Y	049070	500	86 억	1315043	N	N	6823	N	N
81	20231018	090434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	-100	5	-0.38	38490600	1474	1.40	26150	26200	26000	34050	18350	26200	26113.03	7.65	-597	26866	26532	26066	25732	25266	26700	25900	86	7850	500	19380	50	1	17200000	4489	4.47	0.70	12	0.01	5836.00	37290.00	44750	20230405	-41.68	24200	20231005	7.85	44750	-41.68	20230405	24200	7.85	20231005	44750	-41.68	20230405	24200	7.85	20231005	5.75	Y	049070	500	86 억	1315043	N	N	6823	N	N
82	20231017	160437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26200	800	2	3.15	2752813600	105298	133.20	25600	26400	25600	33000	17800	25400	26142.89	7.50	21997	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4506	4.49	0.70	12	0.61	5836.00	37290.00	44750	20230405	-41.45	24200	20231005	8.26	44750	-41.45	20230405	24200	8.26	20231005	44750	-41.45	20230405	24200	8.26	20231005	5.74	Y	049070	500	86 억	1289818	N	N	6823	N	N
83	20231017	150436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26150	750	2	2.95	2605667150	99666	126.08	25600	26400	25600	33000	17800	25400	26143.99	7.50	20935	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4498	4.48	0.70	12	0.58	5836.00	37290.00	44750	20230405	-41.56	24200	20231005	8.06	44750	-41.56	20230405	24200	8.06	20231005	44750	-41.56	20230405	24200	8.06	20231005	5.74	Y	049070	500	86 억	1289818	N	N	4538	N	N
84	20231017	140437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	550	2	2.17	2435813900	93161	117.85	25600	26400	25600	33000	17800	25400	26146.28	7.50	20966	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4463	4.45	0.70	12	0.54	5836.00	37290.00	44750	20230405	-42.01	24200	20231005	7.23	44750	-42.01	20230405	24200	7.23	20231005	44750	-42.01	20230405	24200	7.23	20231005	5.74	Y	049070	500	86 억	1289818	N	N	4538	N	N
85	20231017	130435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26300	900	2	3.54	2199225950	84107	106.40	25600	26400	25600	33000	17800	25400	26147.95	7.50	20885	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4524	4.51	0.71	12	0.49	5836.00	37290.00	44750	20230405	-41.23	24200	20231005	8.68	44750	-41.23	20230405	24200	8.68	20231005	44750	-41.23	20230405	24200	8.68	20231005	5.74	Y	049070	500	86 억	1289818	N	N	4538	N	N
86	20231017	120437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26050	650	2	2.56	1185209800	45393	57.42	25600	26300	25600	33000	17800	25400	26109.97	7.50	11552	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4481	4.46	0.70	12	0.26	5836.00	37290.00	44750	20230405	-41.79	24200	20231005	7.64	44750	-41.79	20230405	24200	7.64	20231005	44750	-41.79	20230405	24200	7.64	20231005	5.74	Y	049070	500	86 억	1289818	N	N	4538	N	N
87	20231017	110432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	850	2	3.35	1083799850	41511	52.51	25600	26300	25600	33000	17800	25400	26108.74	7.50	11201	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4515	4.50	0.70	12	0.24	5836.00	37290.00	44750	20230405	-41.34	24200	20231005	8.47	44750	-41.34	20230405	24200	8.47	20231005	44750	-41.34	20230405	24200	8.47	20231005	5.74	Y	049070	500	86 억	1289818	N	N	4538	N	N
88	20231017	100430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26000	600	2	2.36	666754400	25589	32.37	25600	26300	25600	33000	17800	25400	26056.29	7.50	4928	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4472	4.46	0.70	12	0.15	5836.00	37290.00	44750	20230405	-41.90	24200	20231005	7.44	44750	-41.90	20230405	24200	7.44	20231005	44750	-41.90	20230405	24200	7.44	20231005	5.74	Y	049070	500	86 억	1289818	N	N	4538	N	N
89	20231017	090433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	450	2	1.77	56629300	2204	2.79	25600	25850	25600	33000	17800	25400	25693.87	7.50	1717	26466	25932	25166	24632	23866	25550	24250	86	7600	500	18790	50	1	17200000	4446	4.43	0.69	12	0.01	5836.00	37290.00	44750	20230405	-42.23	24200	20231005	6.82	44750	-42.23	20230405	24200	6.82	20231005	44750	-42.23	20230405	24200	6.82	20231005	5.74	Y	049070	500	86 억	1289818	N	N	4538	N	N
90	20231016	160432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25400	-400	5	-1.55	1982941050	78855	77.36	25700	25700	24400	33500	18100	25800	25146.67	7.45	9845	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4369	4.35	0.68	12	0.46	5836.00	37290.00	44750	20230405	-43.24	24200	20231005	4.96	44750	-43.24	20230405	24200	4.96	20231005	44750	-43.24	20230405	24200	4.96	20231005	5.75	Y	049070	500	86 억	1281865	N	N	4538	N	N
91	20231016	150432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25350	-450	5	-1.74	1848577000	73564	72.17	25700	25700	24400	33500	18100	25800	25128.83	7.45	10414	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4360	4.34	0.68	12	0.43	5836.00	37290.00	44750	20230405	-43.35	24200	20231005	4.75	44750	-43.35	20230405	24200	4.75	20231005	44750	-43.35	20230405	24200	4.75	20231005	5.75	Y	049070	500	86 억	1281865	N	N	5262	N	N
92	20231016	140432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25250	-550	5	-2.13	1642637950	65400	64.16	25700	25700	24400	33500	18100	25800	25116.79	7.45	7230	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4343	4.33	0.68	12	0.38	5836.00	37290.00	44750	20230405	-43.58	24200	20231005	4.34	44750	-43.58	20230405	24200	4.34	20231005	44750	-43.58	20230405	24200	4.34	20231005	5.75	Y	049070	500	86 억	1281865	N	N	5262	N	N
93	20231016	130431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25150	-650	5	-2.52	1367350950	54407	53.37	25700	25700	24400	33500	18100	25800	25131.89	7.45	1233	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4326	4.31	0.67	12	0.32	5836.00	37290.00	44750	20230405	-43.80	24200	20231005	3.93	44750	-43.80	20230405	24200	3.93	20231005	44750	-43.80	20230405	24200	3.93	20231005	5.75	Y	049070	500	86 억	1281865	N	N	5262	N	N
94	20231016	120430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25100	-700	5	-2.71	1071474550	42589	41.78	25700	25700	24400	33500	18100	25800	25158.48	7.45	3532	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4317	4.30	0.67	12	0.25	5836.00	37290.00	44750	20230405	-43.91	24200	20231005	3.72	44750	-43.91	20230405	24200	3.72	20231005	44750	-43.91	20230405	24200	3.72	20231005	5.75	Y	049070	500	86 억	1281865	N	N	5262	N	N
95	20231016	110429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25100	-700	5	-2.71	913876450	36307	35.62	25700	25700	24400	33500	18100	25800	25170.81	7.45	4881	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4317	4.30	0.67	12	0.21	5836.00	37290.00	44750	20230405	-43.91	24200	20231005	3.72	44750	-43.91	20230405	24200	3.72	20231005	44750	-43.91	20230405	24200	3.72	20231005	5.75	Y	049070	500	86 억	1281865	N	N	5262	N	N
96	20231016	100425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25300	-500	5	-1.94	743686650	29579	29.02	25700	25700	24400	33500	18100	25800	25142.39	7.45	3056	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4352	4.34	0.68	12	0.17	5836.00	37290.00	44750	20230405	-43.46	24200	20231005	4.55	44750	-43.46	20230405	24200	4.55	20231005	44750	-43.46	20230405	24200	4.55	20231005	5.75	Y	049070	500	86 억	1281865	N	N	5262	N	N
97	20231016	090428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24950	-850	5	-3.29	312638700	12487	12.25	25700	25700	24400	33500	18100	25800	25037.13	7.45	1181	26400	26100	25850	25550	25300	25975	25425	86	7700	500	19090	50	1	17200000	4291	4.28	0.67	12	0.07	5836.00	37290.00	44750	20230405	-44.25	24200	20231005	3.10	44750	-44.25	20230405	24200	3.10	20231005	44750	-44.25	20230405	24200	3.10	20231005	5.75	Y	049070	500	86 억	1281865	N	N	5262	N	N
98	20231012	160438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	400	2	1.56	1688803250	64477	52.51	25750	26450	25700	33400	18000	25700	26192.63	7.30	7710	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4489	4.47	0.70	12	0.37	5836.00	37290.00	44750	20230405	-41.68	24200	20231005	7.85	44750	-41.68	20230405	24200	7.85	20231005	44750	-41.68	20230405	24200	7.85	20231005	5.77	Y	049070	500	86 억	1256276	N	N	4031	N	N
99	20231012	150430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26150	450	2	1.75	1442652450	55087	44.87	25750	26450	25700	33400	18000	25700	26188.62	7.30	7775	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4498	4.48	0.70	12	0.32	5836.00	37290.00	44750	20230405	-41.56	24200	20231005	8.06	44750	-41.56	20230405	24200	8.06	20231005	44750	-41.56	20230405	24200	8.06	20231005	5.77	Y	049070	500	86 억	1256276	N	N	7132	N	N
100	20231012	140430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	400	2	1.56	1251033850	47737	38.88	25750	26450	25700	33400	18000	25700	26206.80	7.30	4585	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4489	4.47	0.70	12	0.28	5836.00	37290.00	44750	20230405	-41.68	24200	20231005	7.85	44750	-41.68	20230405	24200	7.85	20231005	44750	-41.68	20230405	24200	7.85	20231005	5.77	Y	049070	500	86 억	1256276	N	N	7132	N	N
101	20231012	130430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26150	450	2	1.75	1139413700	43471	35.41	25750	26450	25700	33400	18000	25700	26210.89	7.30	2481	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4498	4.48	0.70	12	0.25	5836.00	37290.00	44750	20230405	-41.56	24200	20231005	8.06	44750	-41.56	20230405	24200	8.06	20231005	44750	-41.56	20230405	24200	8.06	20231005	5.77	Y	049070	500	86 억	1256276	N	N	7132	N	N
102	20231012	120438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26150	450	2	1.75	1003655000	38273	31.17	25750	26450	25700	33400	18000	25700	26223.58	7.30	3416	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4498	4.48	0.70	12	0.22	5836.00	37290.00	44750	20230405	-41.56	24200	20231005	8.06	44750	-41.56	20230405	24200	8.06	20231005	44750	-41.56	20230405	24200	8.06	20231005	5.77	Y	049070	500	86 억	1256276	N	N	7132	N	N
103	20231012	110435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26200	500	2	1.95	839365300	31989	26.05	25750	26450	25700	33400	18000	25700	26239.19	7.30	3220	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4506	4.49	0.70	12	0.19	5836.00	37290.00	44750	20230405	-41.45	24200	20231005	8.26	44750	-41.45	20230405	24200	8.26	20231005	44750	-41.45	20230405	24200	8.26	20231005	5.77	Y	049070	500	86 억	1256276	N	N	7132	N	N
104	20231012	100434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26350	650	2	2.53	552605050	21072	17.16	25750	26450	25700	33400	18000	25700	26224.61	7.30	1706	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4532	4.52	0.71	12	0.12	5836.00	37290.00	44750	20230405	-41.12	24200	20231005	8.88	44750	-41.12	20230405	24200	8.88	20231005	44750	-41.12	20230405	24200	8.88	20231005	5.77	Y	049070	500	86 억	1256276	N	N	7132	N	N
105	20231012	090435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26200	500	2	1.95	99025600	3804	3.10	25750	26300	25700	33400	18000	25700	26031.97	7.30	-404	26566	26132	25866	25432	25166	26350	25650	86	7700	500	19010	50	1	17200000	4506	4.49	0.70	12	0.02	5836.00	37290.00	44750	20230405	-41.45	24200	20231005	8.26	44750	-41.45	20230405	24200	8.26	20231005	44750	-41.45	20230405	24200	8.26	20231005	5.77	Y	049070	500	86 억	1256276	N	N	7132	N	N
106	20231011	160431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25700	500	2	1.98	3184717250	122553	92.99	25600	26300	25600	32750	17650	25200	25986.68	7.16	24396	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4420	4.40	0.69	12	0.71	5836.00	37290.00	44750	20230405	-42.57	24200	20231005	6.20	44750	-42.57	20230405	24200	6.20	20231005	44750	-42.57	20230405	24200	6.20	20231005	5.92	Y	049070	500	86 억	1231944	N	N	7132	N	N
107	20231011	150431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	650	2	2.58	2953725850	113597	86.19	25600	26300	25600	32750	17650	25200	26001.79	7.16	22841	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4446	4.43	0.69	12	0.66	5836.00	37290.00	44750	20230405	-42.23	24200	20231005	6.82	44750	-42.23	20230405	24200	6.82	20231005	44750	-42.23	20230405	24200	6.82	20231005	5.92	Y	049070	500	86 억	1231944	N	N	6401	N	N
108	20231011	140436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	650	2	2.58	2610188250	100329	76.13	25600	26300	25600	32750	17650	25200	26016.29	7.16	19534	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4446	4.43	0.69	12	0.58	5836.00	37290.00	44750	20230405	-42.23	24200	20231005	6.82	44750	-42.23	20230405	24200	6.82	20231005	44750	-42.23	20230405	24200	6.82	20231005	5.92	Y	049070	500	86 억	1231944	N	N	6401	N	N
109	20231011	130428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26000	800	2	3.17	2368520800	90987	69.04	25600	26300	25600	32750	17650	25200	26031.42	7.16	18885	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4472	4.46	0.70	12	0.53	5836.00	37290.00	44750	20230405	-41.90	24200	20231005	7.44	44750	-41.90	20230405	24200	7.44	20231005	44750	-41.90	20230405	24200	7.44	20231005	5.92	Y	049070	500	86 억	1231944	N	N	6401	N	N
110	20231011	120438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	750	2	2.98	2196903500	84370	64.02	25600	26300	25600	32750	17650	25200	26038.92	7.16	17194	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4463	4.45	0.70	12	0.49	5836.00	37290.00	44750	20230405	-42.01	24200	20231005	7.23	44750	-42.01	20230405	24200	7.23	20231005	44750	-42.01	20230405	24200	7.23	20231005	5.92	Y	049070	500	86 억	1231944	N	N	6401	N	N
111	20231011	110433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26200	1000	2	3.97	1992451050	76485	58.04	25600	26300	25600	32750	17650	25200	26050.22	7.16	15592	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4506	4.49	0.70	12	0.44	5836.00	37290.00	44750	20230405	-41.45	24200	20231005	8.26	44750	-41.45	20230405	24200	8.26	20231005	44750	-41.45	20230405	24200	8.26	20231005	5.92	Y	049070	500	86 억	1231944	N	N	6401	N	N
112	20231011	100430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	900	2	3.57	728132100	28039	21.28	25600	26200	25600	32750	17650	25200	25968.55	7.16	6929	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4489	4.47	0.70	12	0.16	5836.00	37290.00	44750	20230405	-41.68	24200	20231005	7.85	44750	-41.68	20230405	24200	7.85	20231005	44750	-41.68	20230405	24200	7.85	20231005	5.92	Y	049070	500	86 억	1231944	N	N	6401	N	N
113	20231011	090433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25750	550	2	2.18	68051850	2649	2.01	25600	25800	25600	32750	17650	25200	25689.64	7.16	782	26666	25932	25516	24782	24366	26300	25150	86	7550	500	18640	50	1	17200000	4429	4.41	0.69	12	0.02	5836.00	37290.00	44750	20230405	-42.46	24200	20231005	6.40	44750	-42.46	20230405	24200	6.40	20231005	44750	-42.46	20230405	24200	6.40	20231005	5.92	Y	049070	500	86 억	1231944	N	N	6401	N	N
114	20231010	160428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25200	-100	5	-0.40	3374183250	131456	72.82	25100	26250	25100	32850	17750	25300	25669.42	7.01	32414	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4334	4.32	0.68	12	0.76	5836.00	37290.00	44750	20230405	-43.69	24200	20231005	4.13	44750	-43.69	20230405	24200	4.13	20231005	44750	-43.69	20230405	24200	4.13	20231005	6.07	Y	049070	500	86 억	1205142	N	N	6391	N	N
115	20231010	150427	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25400	100	2	0.40	3204447200	124746	69.10	25100	26250	25100	32850	17750	25300	25688.50	7.01	32773	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4369	4.35	0.68	12	0.73	5836.00	37290.00	44750	20230405	-43.24	24200	20231005	4.96	44750	-43.24	20230405	24200	4.96	20231005	44750	-43.24	20230405	24200	4.96	20231005	6.07	Y	049070	500	86 억	1205142	N	N	4879	N	N
116	20231010	140428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25500	200	2	0.79	2791923650	108429	60.06	25100	26250	25100	32850	17750	25300	25749.84	7.01	33336	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4386	4.37	0.68	12	0.63	5836.00	37290.00	44750	20230405	-43.02	24200	20231005	5.37	44750	-43.02	20230405	24200	5.37	20231005	44750	-43.02	20230405	24200	5.37	20231005	6.07	Y	049070	500	86 억	1205142	N	N	4879	N	N
117	20231010	130425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25450	150	2	0.59	2557426550	99214	54.96	25100	26250	25100	32850	17750	25300	25778.00	7.01	31891	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4377	4.36	0.68	12	0.58	5836.00	37290.00	44750	20230405	-43.13	24200	20231005	5.17	44750	-43.13	20230405	24200	5.17	20231005	44750	-43.13	20230405	24200	5.17	20231005	6.07	Y	049070	500	86 억	1205142	N	N	4879	N	N
118	20231010	120427	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25750	450	2	1.78	2135577250	82700	45.81	25100	26250	25100	32850	17750	25300	25824.67	7.01	30742	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4429	4.41	0.69	12	0.48	5836.00	37290.00	44750	20230405	-42.46	24200	20231005	6.40	44750	-42.46	20230405	24200	6.40	20231005	44750	-42.46	20230405	24200	6.40	20231005	6.07	Y	049070	500	86 억	1205142	N	N	4879	N	N
119	20231010	110417	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26150	850	2	3.36	1717556800	66538	36.86	25100	26250	25100	32850	17750	25300	25814.98	7.01	26282	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4498	4.48	0.70	12	0.39	5836.00	37290.00	44750	20230405	-41.56	24200	20231005	8.06	44750	-41.56	20230405	24200	8.06	20231005	44750	-41.56	20230405	24200	8.06	20231005	6.07	Y	049070	500	86 억	1205142	N	N	4879	N	N
120	20231010	100423	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25900	600	2	2.37	1017414650	39715	22.00	25100	25950	25100	32850	17750	25300	25619.78	7.01	16876	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4455	4.44	0.69	12	0.23	5836.00	37290.00	44750	20230405	-42.12	24200	20231005	7.02	44750	-42.12	20230405	24200	7.02	20231005	44750	-42.12	20230405	24200	7.02	20231005	6.07	Y	049070	500	86 억	1205142	N	N	4879	N	N
121	20231010	090421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25450	150	2	0.59	153446750	6054	3.35	25100	25700	25100	32850	17750	25300	25348.20	7.01	2905	26466	25882	25066	24482	23666	26175	24775	86	7550	500	18720	50	1	17200000	4377	4.36	0.68	12	0.04	5836.00	37290.00	44750	20230405	-43.13	24200	20231005	5.17	44750	-43.13	20230405	24200	5.17	20231005	44750	-43.13	20230405	24200	5.17	20231005	6.07	Y	049070	500	86 억	1205142	N	N	4879	N	N
122	20231006	160426	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25300	1050	2	4.33	4525888150	179773	58.30	24250	25650	24250	31500	17000	24250	25176.09	6.58	71200	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4352	4.34	0.68	12	1.05	5836.00	37290.00	44750	20230405	-43.46	24200	20231005	4.55	44750	-43.46	20230405	24200	4.55	20231005	44750	-43.46	20230405	24200	4.55	20231005	6.08	Y	049070	500	86 억	1132239	N	N	4878	N	N
123	20231006	150418	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25300	1050	2	4.33	4277756150	169977	55.13	24250	25650	24250	31500	17000	24250	25167.26	6.58	66978	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4352	4.34	0.68	12	0.99	5836.00	37290.00	44750	20230405	-43.46	24200	20231005	4.55	44750	-43.46	20230405	24200	4.55	20231005	44750	-43.46	20230405	24200	4.55	20231005	6.08	Y	049070	500	86 억	1132239	N	N	31628	N	N
124	20231006	140418	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25250	1000	2	4.12	3930429050	156247	50.67	24250	25650	24250	31500	17000	24250	25155.86	6.58	60585	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4343	4.33	0.68	12	0.91	5836.00	37290.00	44750	20230405	-43.58	24200	20231005	4.34	44750	-43.58	20230405	24200	4.34	20231005	44750	-43.58	20230405	24200	4.34	20231005	6.08	Y	049070	500	86 억	1132239	N	N	31628	N	N
125	20231006	130416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25350	1100	2	4.54	3761312800	149567	48.51	24250	25650	24250	31500	17000	24250	25148.67	6.58	58091	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4360	4.34	0.68	12	0.87	5836.00	37290.00	44750	20230405	-43.35	24200	20231005	4.75	44750	-43.35	20230405	24200	4.75	20231005	44750	-43.35	20230405	24200	4.75	20231005	6.08	Y	049070	500	86 억	1132239	N	N	31628	N	N
126	20231006	120413	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25400	1150	2	4.74	3447759300	137186	44.49	24250	25650	24250	31500	17000	24250	25132.71	6.58	53514	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4369	4.35	0.68	12	0.80	5836.00	37290.00	44750	20230405	-43.24	24200	20231005	4.96	44750	-43.24	20230405	24200	4.96	20231005	44750	-43.24	20230405	24200	4.96	20231005	6.08	Y	049070	500	86 억	1132239	N	N	31628	N	N
127	20231006	110412	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25300	1050	2	4.33	2206175250	88223	28.61	24250	25500	24250	31500	17000	24250	25007.74	6.58	42650	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4352	4.34	0.68	12	0.51	5836.00	37290.00	44750	20230405	-43.46	24200	20231005	4.55	44750	-43.46	20230405	24200	4.55	20231005	44750	-43.46	20230405	24200	4.55	20231005	6.08	Y	049070	500	86 억	1132239	N	N	31628	N	N
128	20231006	100413	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25400	1150	2	4.74	1930374000	77341	25.08	24250	25450	24250	31500	17000	24250	24960.26	6.58	37359	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4369	4.35	0.68	12	0.45	5836.00	37290.00	44750	20230405	-43.24	24200	20231005	4.96	44750	-43.24	20230405	24200	4.96	20231005	44750	-43.24	20230405	24200	4.96	20231005	6.08	Y	049070	500	86 억	1132239	N	N	31628	N	N
129	20231006	090411	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24700	450	2	1.86	235772850	9613	3.12	24250	24750	24250	31500	17000	24250	24529.63	6.58	1398	27683	25966	25083	23366	22483	25525	22925	86	7250	500	17940	50	1	17200000	4248	4.23	0.66	12	0.06	5836.00	37290.00	44750	20230405	-44.80	24200	20231005	2.07	44750	-44.80	20230405	24200	2.07	20231005	44750	-44.80	20230405	24200	2.07	20231005	6.08	Y	049070	500	86 억	1132239	N	N	31628	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History