KissMeData/060720/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160553	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18760	280	2	1.52	9663858560	526297	156.23	18630	18810	17900	24000	12940	18480	18361.69	12.96	0	27786	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4442	17.90	1.81	12	2.22	1048.00	10343.00	22300	20230621	-15.87	11600	20221013	61.72	22300	-15.87	20230621	13000	44.31	20230103	22300	-15.87	20230621	11600	61.72	20221013	3.42	Y	060720	500	118 억	3069727	N	N	56312	N	N
3	20230731	150554	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18780	300	2	1.62	9130372160	497878	147.79	18630	18780	17900	24000	12940	18480	18338.57	12.96	0	36711	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4447	17.92	1.82	12	2.10	1048.00	10343.00	22300	20230621	-15.78	11600	20221013	61.90	22300	-15.78	20230621	13000	44.46	20230103	22300	-15.78	20230621	11600	61.90	20221013	3.42	Y	060720	500	118 억	3069727	N	N	39209	N	N
4	20230731	140556	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18590	110	2	0.60	7961116590	435196	129.19	18630	18760	17900	24000	12940	18480	18293.17	12.96	0	56110	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4402	17.74	1.80	12	1.84	1048.00	10343.00	22300	20230621	-16.64	11600	20221013	60.26	22300	-16.64	20230621	13000	43.00	20230103	22300	-16.64	20230621	11600	60.26	20221013	3.42	Y	060720	500	118 억	3069727	N	N	39209	N	N
5	20230731	130555	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18590	110	2	0.60	6720834500	368711	109.45	18630	18760	17900	24000	12940	18480	18227.92	12.96	0	58133	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4402	17.74	1.80	12	1.56	1048.00	10343.00	22300	20230621	-16.64	11600	20221013	60.26	22300	-16.64	20230621	13000	43.00	20230103	22300	-16.64	20230621	11600	60.26	20221013	3.42	Y	060720	500	118 억	3069727	N	N	39209	N	N
6	20230731	120602	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18250	-230	5	-1.24	5675417820	311843	92.57	18630	18760	17900	24000	12940	18480	18199.60	12.96	0	54496	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4321	17.41	1.76	12	1.32	1048.00	10343.00	22300	20230621	-18.16	11600	20221013	57.33	22300	-18.16	20230621	13000	40.38	20230103	22300	-18.16	20230621	11600	57.33	20221013	3.42	Y	060720	500	118 억	3069727	N	N	39209	N	N
7	20230731	110604	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18190	-290	5	-1.57	5264042420	289287	85.87	18630	18760	17900	24000	12940	18480	18196.61	12.96	0	47707	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4307	17.36	1.76	12	1.22	1048.00	10343.00	22300	20230621	-18.43	11600	20221013	56.81	22300	-18.43	20230621	13000	39.92	20230103	22300	-18.43	20230621	11600	56.81	20221013	3.42	Y	060720	500	118 억	3069727	N	N	39209	N	N
8	20230731	100602	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18250	-230	5	-1.24	4499067060	247272	73.40	18630	18760	17900	24000	12940	18480	18194.81	12.96	0	42527	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4321	17.41	1.76	12	1.04	1048.00	10343.00	22300	20230621	-18.16	11600	20221013	57.33	22300	-18.16	20230621	13000	40.38	20230103	22300	-18.16	20230621	11600	57.33	20221013	3.42	Y	060720	500	118 억	3069727	N	N	39209	N	N
9	20230731	090553	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18630	150	2	0.81	125902610	6764	2.01	18630	18760	18580	24000	12940	18480	18613.65	12.96	0	-6121	19726	19102	18656	18032	17586	18880	17810	118	5530	500	13300	10	1	23677442	4411	17.78	1.80	12	0.03	1048.00	10343.00	22300	20230621	-16.46	11600	20221013	60.60	22300	-16.46	20230621	13000	43.31	20230103	22300	-16.46	20230621	11600	60.60	20221013	3.42	Y	060720	500	118 억	3069727	N	N	39209	N	N
10	20230728	160556	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18480	-500	5	-2.63	6215487770	334986	77.98	19050	19280	18210	24650	13290	18980	18554.49	13.67	0	-102206	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4376	17.63	1.79	12	1.41	1048.00	10343.00	22300	20230621	-17.13	11600	20221013	59.31	22300	-17.13	20230621	13000	42.15	20230103	22300	-17.13	20230621	11600	59.31	20221013	3.47	Y	060720	500	118 억	3236924	N	N	39209	N	N
11	20230728	150556	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18430	-550	5	-2.90	5522044240	297500	69.26	19050	19280	18210	24650	13290	18980	18561.48	13.67	0	-86530	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4364	17.59	1.78	12	1.26	1048.00	10343.00	22300	20230621	-17.35	11600	20221013	58.88	22300	-17.35	20230621	13000	41.77	20230103	22300	-17.35	20230621	11600	58.88	20221013	3.47	Y	060720	500	118 억	3236924	N	N	33192	N	N
12	20230728	140553	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18320	-660	5	-3.48	4398241060	236082	54.96	19050	19280	18270	24650	13290	18980	18630.12	13.67	0	-61833	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4338	17.48	1.77	12	1.00	1048.00	10343.00	22300	20230621	-17.85	11600	20221013	57.93	22300	-17.85	20230621	13000	40.92	20230103	22300	-17.85	20230621	11600	57.93	20221013	3.47	Y	060720	500	118 억	3236924	N	N	33192	N	N
13	20230728	130556	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18390	-590	5	-3.11	3890033300	208379	48.51	19050	19280	18270	24650	13290	18980	18668.05	13.67	0	-51128	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4354	17.55	1.78	12	0.88	1048.00	10343.00	22300	20230621	-17.53	11600	20221013	58.53	22300	-17.53	20230621	13000	41.46	20230103	22300	-17.53	20230621	11600	58.53	20221013	3.47	Y	060720	500	118 억	3236924	N	N	33192	N	N
14	20230728	120554	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18480	-500	5	-2.63	3389986960	181274	42.20	19050	19280	18270	24650	13290	18980	18700.88	13.67	0	-38535	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4376	17.63	1.79	12	0.77	1048.00	10343.00	22300	20230621	-17.13	11600	20221013	59.31	22300	-17.13	20230621	13000	42.15	20230103	22300	-17.13	20230621	11600	59.31	20221013	3.47	Y	060720	500	118 억	3236924	N	N	33192	N	N
15	20230728	110558	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18310	-670	5	-3.53	2918477470	155700	36.25	19050	19280	18270	24650	13290	18980	18744.22	13.67	0	-27570	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4335	17.47	1.77	12	0.66	1048.00	10343.00	22300	20230621	-17.89	11600	20221013	57.84	22300	-17.89	20230621	13000	40.85	20230103	22300	-17.89	20230621	11600	57.84	20221013	3.47	Y	060720	500	118 억	3236924	N	N	33192	N	N
16	20230728	100551	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18580	-400	5	-2.11	1990021240	105415	24.54	19050	19280	18450	24650	13290	18980	18877.96	13.67	0	-11718	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4399	17.73	1.80	12	0.45	1048.00	10343.00	22300	20230621	-16.68	11600	20221013	60.17	22300	-16.68	20230621	13000	42.92	20230103	22300	-16.68	20230621	11600	60.17	20221013	3.47	Y	060720	500	118 억	3236924	N	N	33192	N	N
17	20230728	090555	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19020	40	2	0.21	504515470	26444	6.16	19050	19280	18700	24650	13290	18980	19078.68	13.67	0	-7507	19553	19266	18823	18536	18093	19410	18680	118	5680	500	13660	10	1	23677442	4503	18.15	1.84	12	0.11	1048.00	10343.00	22300	20230621	-14.71	11600	20221013	63.97	22300	-14.71	20230621	13000	46.31	20230103	22300	-14.71	20230621	11600	63.97	20221013	3.47	Y	060720	500	118 억	3236924	N	N	33192	N	N
18	20230727	160552	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18980	1010	2	5.62	8047600970	427415	80.43	18400	19110	18380	23350	12580	17970	18828.13	13.50	67697	4324	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4494	18.11	1.84	12	1.81	1048.00	10343.00	22300	20230621	-14.89	11600	20221013	63.62	22300	-14.89	20230621	13000	46.00	20230103	22300	-14.89	20230621	11600	63.62	20221013	3.46	Y	060720	500	118 억	3195677	N	N	33192	N	N
19	20230727	150553	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18980	1010	2	5.62	7599924560	403830	75.99	18400	19110	18380	23350	12580	17970	18820.30	13.50	67697	10061	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4494	18.11	1.84	12	1.71	1048.00	10343.00	22300	20230621	-14.89	11600	20221013	63.62	22300	-14.89	20230621	13000	46.00	20230103	22300	-14.89	20230621	11600	63.62	20221013	3.46	Y	060720	500	118 억	3195677	N	N	59236	N	N
20	20230727	140550	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18840	870	2	4.84	6709314170	356900	67.16	18400	19110	18380	23350	12580	17970	18799.62	13.50	67697	8978	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4461	17.98	1.82	12	1.51	1048.00	10343.00	22300	20230621	-15.52	11600	20221013	62.41	22300	-15.52	20230621	13000	44.92	20230103	22300	-15.52	20230621	11600	62.41	20221013	3.46	Y	060720	500	118 억	3195677	N	N	59236	N	N
21	20230727	130550	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18930	960	2	5.34	6114508040	325344	61.22	18400	19110	18380	23350	12580	17970	18794.80	13.50	67697	12010	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4482	18.06	1.83	12	1.37	1048.00	10343.00	22300	20230621	-15.11	11600	20221013	63.19	22300	-15.11	20230621	13000	45.62	20230103	22300	-15.11	20230621	11600	63.19	20221013	3.46	Y	060720	500	118 억	3195677	N	N	59236	N	N
22	20230727	120553	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18980	1010	2	5.62	5530248770	294425	55.41	18400	19110	18380	23350	12580	17970	18784.12	13.50	67697	8575	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4494	18.11	1.84	12	1.24	1048.00	10343.00	22300	20230621	-14.89	11600	20221013	63.62	22300	-14.89	20230621	13000	46.00	20230103	22300	-14.89	20230621	11600	63.62	20221013	3.46	Y	060720	500	118 억	3195677	N	N	59236	N	N
23	20230727	110552	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18930	960	2	5.34	4858313280	259054	48.75	18400	19110	18380	23350	12580	17970	18755.04	13.50	67697	4895	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4482	18.06	1.83	12	1.09	1048.00	10343.00	22300	20230621	-15.11	11600	20221013	63.19	22300	-15.11	20230621	13000	45.62	20230103	22300	-15.11	20230621	11600	63.19	20221013	3.46	Y	060720	500	118 억	3195677	N	N	59236	N	N
24	20230727	100550	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18590	620	2	3.45	3911650900	208364	39.21	18400	19110	18380	23350	12580	17970	18774.42	13.50	67697	4031	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4402	17.74	1.80	12	0.88	1048.00	10343.00	22300	20230621	-16.64	11600	20221013	60.26	22300	-16.64	20230621	13000	43.00	20230103	22300	-16.64	20230621	11600	60.26	20221013	3.46	Y	060720	500	118 억	3195677	N	N	59236	N	N
25	20230727	090550	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18860	890	2	4.95	1492366950	79762	15.01	18400	18950	18380	23350	12580	17970	18713.28	13.50	67697	16799	19290	18630	18170	17510	17050	18400	17280	118	5385	500	12930	10	1	23677442	4466	18.00	1.82	12	0.34	1048.00	10343.00	22300	20230621	-15.43	11600	20221013	62.59	22300	-15.43	20230621	13000	45.08	20230103	22300	-15.43	20230621	11600	62.59	20221013	3.46	Y	060720	500	118 억	3195677	N	N	59236	N	N
26	20230726	160549	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	17970	-810	5	-4.31	9599045620	530868	246.25	18810	18830	17710	24400	13150	18780	18082.01	13.21	0	66284	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4255	17.15	1.74	12	2.24	1048.00	10343.00	22300	20230621	-19.42	11600	20221013	54.91	22300	-19.42	20230621	13000	38.23	20230103	22300	-19.42	20230621	11600	54.91	20221013	3.39	Y	060720	500	118 억	3127980	N	N	59236	N	N
27	20230726	150552	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	17850	-930	5	-4.95	9088588220	502349	233.02	18810	18830	17710	24400	13150	18780	18092.17	13.21	0	58061	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4226	17.03	1.73	12	2.12	1048.00	10343.00	22300	20230621	-19.96	11600	20221013	53.88	22300	-19.96	20230621	13000	37.31	20230103	22300	-19.96	20230621	11600	53.88	20221013	3.39	Y	060720	500	118 억	3127980	N	N	25283	N	N
28	20230726	140549	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	17990	-790	5	-4.21	8137380760	449487	208.50	18810	18830	17710	24400	13150	18780	18103.70	13.21	0	58673	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4260	17.17	1.74	12	1.90	1048.00	10343.00	22300	20230621	-19.33	11600	20221013	55.09	22300	-19.33	20230621	13000	38.38	20230103	22300	-19.33	20230621	11600	55.09	20221013	3.39	Y	060720	500	118 억	3127980	N	N	25283	N	N
29	20230726	130547	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	17910	-870	5	-4.63	6773332570	373838	173.41	18810	18830	17710	24400	13150	18780	18118.36	13.21	0	68306	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4241	17.09	1.73	12	1.58	1048.00	10343.00	22300	20230621	-19.69	11600	20221013	54.40	22300	-19.69	20230621	13000	37.77	20230103	22300	-19.69	20230621	11600	54.40	20221013	3.39	Y	060720	500	118 억	3127980	N	N	25283	N	N
30	20230726	120549	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18160	-620	5	-3.30	5901721950	325412	150.95	18810	18830	17710	24400	13150	18780	18136.15	13.21	0	66184	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4300	17.33	1.76	12	1.37	1048.00	10343.00	22300	20230621	-18.57	11600	20221013	56.55	22300	-18.57	20230621	13000	39.69	20230103	22300	-18.57	20230621	11600	56.55	20221013	3.39	Y	060720	500	118 억	3127980	N	N	25283	N	N
31	20230726	110546	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	17880	-900	5	-4.79	4390003960	241615	112.08	18810	18830	17710	24400	13150	18780	18169.41	13.21	0	34061	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4234	17.06	1.73	12	1.02	1048.00	10343.00	22300	20230621	-19.82	11600	20221013	54.14	22300	-19.82	20230621	13000	37.54	20230103	22300	-19.82	20230621	11600	54.14	20221013	3.39	Y	060720	500	118 억	3127980	N	N	25283	N	N
32	20230726	100550	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18260	-520	5	-2.77	2028902440	110042	51.04	18810	18830	18020	24400	13150	18780	18437.52	13.21	0	2137	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4324	17.42	1.77	12	0.46	1048.00	10343.00	22300	20230621	-18.12	11600	20221013	57.41	22300	-18.12	20230621	13000	40.46	20230103	22300	-18.12	20230621	11600	57.41	20221013	3.39	Y	060720	500	118 억	3127980	N	N	25283	N	N
33	20230726	090545	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18440	-340	5	-1.81	372215140	20128	9.34	18810	18830	18020	24400	13150	18780	18492.35	13.21	0	-339	19580	19180	18890	18490	18200	19380	18690	118	5625	500	13520	10	1	23677442	4366	17.60	1.78	12	0.09	1048.00	10343.00	22300	20230621	-17.31	11600	20221013	58.97	22300	-17.31	20230621	13000	41.85	20230103	22300	-17.31	20230621	11600	58.97	20221013	3.39	Y	060720	500	118 억	3127980	N	N	25283	N	N
34	20230725	160543	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18780	90	2	0.48	4051072760	215074	73.57	18700	19290	18600	24250	13090	18690	18835.73	13.14	0	13989	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4447	17.92	1.82	12	0.91	1048.00	10343.00	22300	20230621	-15.78	11600	20221013	61.90	22300	-15.78	20230621	13000	44.46	20230103	22300	-15.78	20230621	11600	61.90	20221013	3.37	Y	060720	500	118 억	3110444	N	N	25225	N	N
35	20230725	150540	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18770	80	2	0.43	3807290160	202075	69.12	18700	19290	18600	24250	13090	18690	18840.98	13.14	0	13854	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4444	17.91	1.81	12	0.85	1048.00	10343.00	22300	20230621	-15.83	11600	20221013	61.81	22300	-15.83	20230621	13000	44.38	20230103	22300	-15.83	20230621	11600	61.81	20221013	3.37	Y	060720	500	118 억	3110444	N	N	34752	N	N
36	20230725	140540	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18620	-70	5	-0.37	3164314970	167761	57.39	18700	19290	18600	24250	13090	18690	18862.04	13.14	0	10532	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4409	17.77	1.80	12	0.71	1048.00	10343.00	22300	20230621	-16.50	11600	20221013	60.52	22300	-16.50	20230621	13000	43.23	20230103	22300	-16.50	20230621	11600	60.52	20221013	3.37	Y	060720	500	118 억	3110444	N	N	34752	N	N
37	20230725	130545	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18710	20	2	0.11	2632372990	139243	47.63	18700	19290	18690	24250	13090	18690	18904.89	13.14	0	20331	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4430	17.85	1.81	12	0.59	1048.00	10343.00	22300	20230621	-16.10	11600	20221013	61.29	22300	-16.10	20230621	13000	43.92	20230103	22300	-16.10	20230621	11600	61.29	20221013	3.37	Y	060720	500	118 억	3110444	N	N	34752	N	N
38	20230725	120545	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18710	20	2	0.11	2317730980	122433	41.88	18700	19290	18690	24250	13090	18690	18930.61	13.14	0	19981	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4430	17.85	1.81	12	0.52	1048.00	10343.00	22300	20230621	-16.10	11600	20221013	61.29	22300	-16.10	20230621	13000	43.92	20230103	22300	-16.10	20230621	11600	61.29	20221013	3.37	Y	060720	500	118 억	3110444	N	N	34752	N	N
39	20230725	110542	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18790	100	2	0.54	1944705730	102540	35.08	18700	19290	18690	24250	13090	18690	18965.34	13.14	0	17382	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4449	17.93	1.82	12	0.43	1048.00	10343.00	22300	20230621	-15.74	11600	20221013	61.98	22300	-15.74	20230621	13000	44.54	20230103	22300	-15.74	20230621	11600	61.98	20221013	3.37	Y	060720	500	118 억	3110444	N	N	34752	N	N
40	20230725	100542	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19010	320	2	1.71	1430272880	75210	25.73	18700	19290	18690	24250	13090	18690	19017.06	13.14	0	14071	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4501	18.14	1.84	12	0.32	1048.00	10343.00	22300	20230621	-14.75	11600	20221013	63.88	22300	-14.75	20230621	13000	46.23	20230103	22300	-14.75	20230621	11600	63.88	20221013	3.37	Y	060720	500	118 억	3110444	N	N	34752	N	N
41	20230725	090542	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18700	10	2	0.05	190601120	10172	3.48	18700	18830	18690	24250	13090	18690	18737.82	13.14	0	-4610	19196	18942	18786	18532	18376	18865	18455	118	5580	500	13450	10	1	23677442	4428	17.84	1.81	12	0.04	1048.00	10343.00	22300	20230621	-16.14	11600	20221013	61.21	22300	-16.14	20230621	13000	43.85	20230103	22300	-16.14	20230621	11600	61.21	20221013	3.37	Y	060720	500	118 억	3110444	N	N	34752	N	N
42	20230724	160545	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18690	-250	5	-1.32	5471376110	291285	106.58	18950	19040	18630	24600	13260	18940	18783.64	13.21	0	4977	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4425	17.83	1.81	12	1.23	1048.00	10343.00	22300	20230621	-16.19	11600	20221013	61.12	22300	-16.19	20230621	13000	43.77	20230103	22300	-16.19	20230621	11600	61.12	20221013	3.36	Y	060720	500	118 억	3127252	N	N	34752	N	N
43	20230724	150540	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18830	-110	5	-0.58	4990835440	265632	97.19	18950	19040	18630	24600	13260	18940	18788.53	13.21	0	10466	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4458	17.97	1.82	12	1.12	1048.00	10343.00	22300	20230621	-15.56	11600	20221013	62.33	22300	-15.56	20230621	13000	44.85	20230103	22300	-15.56	20230621	11600	62.33	20221013	3.36	Y	060720	500	118 억	3127252	N	N	37376	N	N
44	20230724	140539	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18810	-130	5	-0.69	3878123690	206442	75.53	18950	19040	18630	24600	13260	18940	18785.54	13.21	0	-810	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4454	17.95	1.82	12	0.87	1048.00	10343.00	22300	20230621	-15.65	11600	20221013	62.16	22300	-15.65	20230621	13000	44.69	20230103	22300	-15.65	20230621	11600	62.16	20221013	3.36	Y	060720	500	118 억	3127252	N	N	37376	N	N
45	20230724	130539	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18690	-250	5	-1.32	2952199920	157062	57.47	18950	19040	18630	24600	13260	18940	18796.40	13.21	0	-17457	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4425	17.83	1.81	12	0.66	1048.00	10343.00	22300	20230621	-16.19	11600	20221013	61.12	22300	-16.19	20230621	13000	43.77	20230103	22300	-16.19	20230621	11600	61.12	20221013	3.36	Y	060720	500	118 억	3127252	N	N	37376	N	N
46	20230724	120540	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18690	-250	5	-1.32	2546017690	135322	49.51	18950	19040	18630	24600	13260	18940	18814.51	13.21	0	-22657	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4425	17.83	1.81	12	0.57	1048.00	10343.00	22300	20230621	-16.19	11600	20221013	61.12	22300	-16.19	20230621	13000	43.77	20230103	22300	-16.19	20230621	11600	61.12	20221013	3.36	Y	060720	500	118 억	3127252	N	N	37376	N	N
47	20230724	110543	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18770	-170	5	-0.90	1922225800	101980	37.31	18950	19040	18630	24600	13260	18940	18849.05	13.21	0	-19898	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4444	17.91	1.81	12	0.43	1048.00	10343.00	22300	20230621	-15.83	11600	20221013	61.81	22300	-15.83	20230621	13000	44.38	20230103	22300	-15.83	20230621	11600	61.81	20221013	3.36	Y	060720	500	118 억	3127252	N	N	37376	N	N
48	20230724	100538	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18890	-50	5	-0.26	1248242130	66261	24.24	18950	19040	18630	24600	13260	18940	18838.26	13.21	0	-15666	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4473	18.02	1.83	12	0.28	1048.00	10343.00	22300	20230621	-15.29	11600	20221013	62.84	22300	-15.29	20230621	13000	45.31	20230103	22300	-15.29	20230621	11600	62.84	20221013	3.36	Y	060720	500	118 억	3127252	N	N	37376	N	N
49	20230724	090540	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18680	-260	5	-1.37	274421040	14624	5.35	18950	18960	18650	24600	13260	18940	18765.11	13.21	0	-7279	19646	19292	19096	18742	18546	19195	18645	118	5670	500	13630	10	1	23677442	4423	17.82	1.81	12	0.06	1048.00	10343.00	22300	20230621	-16.23	11600	20221013	61.03	22300	-16.23	20230621	13000	43.69	20230103	22300	-16.23	20230621	11600	61.03	20221013	3.36	Y	060720	500	118 억	3127252	N	N	37376	N	N
50	20230721	160535	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18940	-560	5	-2.87	5199113560	272933	119.30	19370	19450	18900	25350	13650	19500	19049.20	13.15	0	16885	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4485	18.07	1.83	12	1.15	1048.00	10343.00	22300	20230621	-15.07	11600	20221013	63.28	22300	-15.07	20230621	13000	45.69	20230103	22300	-15.07	20230621	11600	63.28	20221013	3.28	Y	060720	500	118 억	3112554	N	N	37376	N	N
51	20230721	150538	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18970	-530	5	-2.72	4945515180	259558	113.46	19370	19450	18900	25350	13650	19500	19053.52	13.15	0	14871	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4492	18.10	1.83	12	1.10	1048.00	10343.00	22300	20230621	-14.93	11600	20221013	63.53	22300	-14.93	20230621	13000	45.92	20230103	22300	-14.93	20230621	11600	63.53	20221013	3.28	Y	060720	500	118 억	3112554	N	N	21902	N	N
52	20230721	140535	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	18940	-560	5	-2.87	4399358260	230742	100.86	19370	19450	18900	25350	13650	19500	19066.04	13.15	0	10541	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4485	18.07	1.83	12	0.97	1048.00	10343.00	22300	20230621	-15.07	11600	20221013	63.28	22300	-15.07	20230621	13000	45.69	20230103	22300	-15.07	20230621	11600	63.28	20221013	3.28	Y	060720	500	118 억	3112554	N	N	21902	N	N
53	20230721	130536	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19060	-440	5	-2.26	3454598710	181018	79.13	19370	19450	19010	25350	13650	19500	19084.17	13.15	0	1148	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4513	18.19	1.84	12	0.76	1048.00	10343.00	22300	20230621	-14.53	11600	20221013	64.31	22300	-14.53	20230621	13000	46.62	20230103	22300	-14.53	20230621	11600	64.31	20221013	3.28	Y	060720	500	118 억	3112554	N	N	21902	N	N
54	20230721	120543	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19030	-470	5	-2.41	2807428030	147062	64.28	19370	19450	19010	25350	13650	19500	19089.96	13.15	0	-7058	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4506	18.16	1.84	12	0.62	1048.00	10343.00	22300	20230621	-14.66	11600	20221013	64.05	22300	-14.66	20230621	13000	46.38	20230103	22300	-14.66	20230621	11600	64.05	20221013	3.28	Y	060720	500	118 억	3112554	N	N	21902	N	N
55	20230721	110540	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19060	-440	5	-2.26	1995289180	104387	45.63	19370	19450	19030	25350	13650	19500	19114.16	13.15	0	-16331	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4513	18.19	1.84	12	0.44	1048.00	10343.00	22300	20230621	-14.53	11600	20221013	64.31	22300	-14.53	20230621	13000	46.62	20230103	22300	-14.53	20230621	11600	64.31	20221013	3.28	Y	060720	500	118 억	3112554	N	N	21902	N	N
56	20230721	100539	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19110	-390	5	-2.00	1182437810	61788	27.01	19370	19450	19070	25350	13650	19500	19136.72	13.15	0	-13688	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4525	18.23	1.85	12	0.26	1048.00	10343.00	22300	20230621	-14.30	11600	20221013	64.74	22300	-14.30	20230621	13000	47.00	20230103	22300	-14.30	20230621	11600	64.74	20221013	3.28	Y	060720	500	118 억	3112554	N	N	21902	N	N
57	20230721	090540	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19120	-380	5	-1.95	198910880	10373	4.53	19370	19450	19070	25350	13650	19500	19174.26	13.15	0	-3647	19926	19712	19356	19142	18786	19820	19250	118	5850	500	14040	10	1	23677442	4527	18.24	1.85	12	0.04	1048.00	10343.00	22300	20230621	-14.26	11600	20221013	64.83	22300	-14.26	20230621	13000	47.08	20230103	22300	-14.26	20230621	11600	64.83	20221013	3.28	Y	060720	500	118 억	3112554	N	N	21902	N	N
58	20230720	160535	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19500	200	2	1.04	4411675400	228505	63.72	19020	19570	19000	25050	13510	19300	19306.69	12.97	0	34932	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4617	18.61	1.89	12	0.97	1048.00	10343.00	22300	20230621	-12.56	11600	20221013	68.10	22300	-12.56	20230621	13000	50.00	20230103	22300	-12.56	20230621	11600	68.10	20221013	3.23	Y	060720	500	118 억	3069908	N	N	21902	N	N
59	20230720	150534	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19370	70	2	0.36	4046707030	209753	58.49	19020	19570	19000	25050	13510	19300	19292.72	12.97	0	30858	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4586	18.48	1.87	12	0.89	1048.00	10343.00	22300	20230621	-13.14	11600	20221013	66.98	22300	-13.14	20230621	13000	49.00	20230103	22300	-13.14	20230621	11600	66.98	20221013	3.23	Y	060720	500	118 억	3069908	N	N	39910	N	N
60	20230720	140533	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19440	140	2	0.73	3549002140	184074	51.33	19020	19570	19000	25050	13510	19300	19280.30	12.97	0	20382	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4603	18.55	1.88	12	0.78	1048.00	10343.00	22300	20230621	-12.83	11600	20221013	67.59	22300	-12.83	20230621	13000	49.54	20230103	22300	-12.83	20230621	11600	67.59	20221013	3.23	Y	060720	500	118 억	3069908	N	N	39910	N	N
61	20230720	130533	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19360	60	2	0.31	2973559680	154406	43.06	19020	19570	19000	25050	13510	19300	19258.05	12.97	0	6572	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4584	18.47	1.87	12	0.65	1048.00	10343.00	22300	20230621	-13.18	11600	20221013	66.90	22300	-13.18	20230621	13000	48.92	20230103	22300	-13.18	20230621	11600	66.90	20221013	3.23	Y	060720	500	118 억	3069908	N	N	39910	N	N
62	20230720	120538	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19280	-20	5	-0.10	2615978740	135840	37.88	19020	19570	19000	25050	13510	19300	19257.78	12.97	0	5746	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4565	18.40	1.86	12	0.57	1048.00	10343.00	22300	20230621	-13.54	11600	20221013	66.21	22300	-13.54	20230621	13000	48.31	20230103	22300	-13.54	20230621	11600	66.21	20221013	3.23	Y	060720	500	118 억	3069908	N	N	39910	N	N
63	20230720	110537	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19390	90	2	0.47	2169471670	112709	31.43	19020	19570	19000	25050	13510	19300	19248.42	12.97	0	13356	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4591	18.50	1.87	12	0.48	1048.00	10343.00	22300	20230621	-13.05	11600	20221013	67.16	22300	-13.05	20230621	13000	49.15	20230103	22300	-13.05	20230621	11600	67.16	20221013	3.23	Y	060720	500	118 억	3069908	N	N	39910	N	N
64	20230720	100532	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19410	110	2	0.57	1623405850	84634	23.60	19020	19460	19000	25050	13510	19300	19181.43	12.97	0	15395	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4596	18.52	1.88	12	0.36	1048.00	10343.00	22300	20230621	-12.96	11600	20221013	67.33	22300	-12.96	20230621	13000	49.31	20230103	22300	-12.96	20230621	11600	67.33	20221013	3.23	Y	060720	500	118 억	3069908	N	N	39910	N	N
65	20230720	090531	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19230	-70	5	-0.36	468660120	24537	6.84	19020	19310	19020	25050	13510	19300	19099.83	12.97	0	8217	20393	19846	19503	18956	18613	19675	18785	118	5770	500	13890	10	1	23677442	4553	18.35	1.86	12	0.10	1048.00	10343.00	22300	20230621	-13.77	11600	20221013	65.78	22300	-13.77	20230621	13000	47.92	20230103	22300	-13.77	20230621	11600	65.78	20221013	3.23	Y	060720	500	118 억	3069908	N	N	39910	N	N
66	20230719	160542	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19300	-560	5	-2.82	6932475130	357153	130.33	19880	20050	19160	25800	13910	19860	19410.38	12.88	0	-27482	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4570	18.42	1.87	12	1.51	1048.00	10343.00	22300	20230621	-13.45	11600	20221013	66.38	22300	-13.45	20230621	13000	48.46	20230103	22300	-13.45	20230621	11600	66.38	20221013	3.34	Y	060720	500	118 억	3048592	N	N	39910	N	N
67	20230719	150541	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19330	-530	5	-2.67	6724897930	346409	126.41	19880	20050	19160	25800	13910	19860	19413.17	12.88	0	-24560	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4577	18.44	1.87	12	1.46	1048.00	10343.00	22300	20230621	-13.32	11600	20221013	66.64	22300	-13.32	20230621	13000	48.69	20230103	22300	-13.32	20230621	11600	66.64	20221013	3.34	Y	060720	500	118 억	3048592	N	N	41607	N	N
68	20230719	140542	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19270	-590	5	-2.97	6007918790	309245	112.85	19880	20050	19160	25800	13910	19860	19427.70	12.88	0	-32046	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4563	18.39	1.86	12	1.31	1048.00	10343.00	22300	20230621	-13.59	11600	20221013	66.12	22300	-13.59	20230621	13000	48.23	20230103	22300	-13.59	20230621	11600	66.12	20221013	3.34	Y	060720	500	118 억	3048592	N	N	41607	N	N
69	20230719	130536	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19300	-560	5	-2.82	5226507900	268632	98.03	19880	20050	19160	25800	13910	19860	19456.01	12.88	0	-31951	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4570	18.42	1.87	12	1.13	1048.00	10343.00	22300	20230621	-13.45	11600	20221013	66.38	22300	-13.45	20230621	13000	48.46	20230103	22300	-13.45	20230621	11600	66.38	20221013	3.34	Y	060720	500	118 억	3048592	N	N	41607	N	N
70	20230719	120542	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19280	-580	5	-2.92	4821051950	247654	90.37	19880	20050	19160	25800	13910	19860	19466.89	12.88	0	-33031	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4565	18.40	1.86	12	1.05	1048.00	10343.00	22300	20230621	-13.54	11600	20221013	66.21	22300	-13.54	20230621	13000	48.31	20230103	22300	-13.54	20230621	11600	66.21	20221013	3.34	Y	060720	500	118 억	3048592	N	N	41607	N	N
71	20230719	110543	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19350	-510	5	-2.57	3524750260	180307	65.80	19880	20050	19350	25800	13910	19860	19548.60	12.88	0	-38702	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4582	18.46	1.87	12	0.76	1048.00	10343.00	22300	20230621	-13.23	11600	20221013	66.81	22300	-13.23	20230621	13000	48.85	20230103	22300	-13.23	20230621	11600	66.81	20221013	3.34	Y	060720	500	118 억	3048592	N	N	41607	N	N
72	20230719	100538	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19480	-380	5	-1.91	2067259940	105326	38.43	19880	20050	19450	25800	13910	19860	19627.25	12.88	0	-18676	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4612	18.59	1.88	12	0.44	1048.00	10343.00	22300	20230621	-12.65	11600	20221013	67.93	22300	-12.65	20230621	13000	49.85	20230103	22300	-12.65	20230621	11600	67.93	20221013	3.34	Y	060720	500	118 억	3048592	N	N	41607	N	N
73	20230719	090537	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19810	-50	5	-0.25	193017650	9701	3.54	19880	20050	19810	25800	13910	19860	19896.68	12.88	0	-2232	20486	20172	19986	19672	19486	20080	19580	118	5945	500	14290	10	1	23677442	4691	18.90	1.92	12	0.04	1048.00	10343.00	22300	20230621	-11.17	11600	20221013	70.78	22300	-11.17	20230621	13000	52.38	20230103	22300	-11.17	20230621	11600	70.78	20221013	3.34	Y	060720	500	118 억	3048592	N	N	41607	N	N
74	20230718	160538	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19860	-50	5	-0.25	5448873840	272832	134.66	19920	20300	19800	25850	13940	19910	19971.54	12.84	0	5709	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	10	1	23677442	4702	18.95	1.92	12	1.15	1048.00	10343.00	22300	20230621	-10.94	11600	20221013	71.21	22300	-10.94	20230621	13000	52.77	20230103	22300	-10.94	20230621	11600	71.21	20221013	3.27	Y	060720	500	118 억	3040269	N	N	41607	N	N
75	20230718	150537	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19920	10	2	0.05	5176860980	259145	127.90	19920	20300	19800	25850	13940	19910	19976.70	12.84	0	4263	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	10	1	23677442	4717	19.01	1.93	12	1.09	1048.00	10343.00	22300	20230621	-10.67	11600	20221013	71.72	22300	-10.67	20230621	13000	53.23	20230103	22300	-10.67	20230621	11600	71.72	20221013	3.27	Y	060720	500	118 억	3040269	N	N	22952	N	N
76	20230718	140534	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19850	-60	5	-0.30	4438441430	221960	109.55	19920	20300	19830	25850	13940	19910	19996.59	12.84	0	-235	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	10	1	23677442	4700	18.94	1.92	12	0.94	1048.00	10343.00	22300	20230621	-10.99	11600	20221013	71.12	22300	-10.99	20230621	13000	52.69	20230103	22300	-10.99	20230621	11600	71.12	20221013	3.27	Y	060720	500	118 억	3040269	N	N	22952	N	N
77	20230718	130535	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19870	-40	5	-0.20	3931684250	196438	96.95	19920	20300	19840	25850	13940	19910	20014.89	12.84	0	-4555	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	10	1	23677442	4705	18.96	1.92	12	0.83	1048.00	10343.00	22300	20230621	-10.90	11600	20221013	71.29	22300	-10.90	20230621	13000	52.85	20230103	22300	-10.90	20230621	11600	71.29	20221013	3.27	Y	060720	500	118 억	3040269	N	N	22952	N	N
78	20230718	120538	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19890	-20	5	-0.10	3363974540	167873	82.85	19920	20300	19860	25850	13940	19910	20038.81	12.84	0	-1095	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	10	1	23677442	4709	18.98	1.92	12	0.71	1048.00	10343.00	22300	20230621	-10.81	11600	20221013	71.47	22300	-10.81	20230621	13000	53.00	20230103	22300	-10.81	20230621	11600	71.47	20221013	3.27	Y	060720	500	118 억	3040269	N	N	22952	N	N
79	20230718	110539	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20050	140	2	0.70	2511381310	125138	61.76	19920	20300	19920	25850	13940	19910	20068.90	12.84	0	6884	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	50	1	23677442	4747	19.13	1.94	12	0.53	1048.00	10343.00	22300	20230621	-10.09	11600	20221013	72.84	22300	-10.09	20230621	13000	54.23	20230103	22300	-10.09	20230621	11600	72.84	20221013	3.27	Y	060720	500	118 억	3040269	N	N	22952	N	N
80	20230718	100533	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19960	50	2	0.25	1826035020	90946	44.89	19920	20300	19920	25850	13940	19910	20078.25	12.84	0	4316	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	10	1	23677442	4726	19.05	1.93	12	0.38	1048.00	10343.00	22300	20230621	-10.49	11600	20221013	72.07	22300	-10.49	20230621	13000	53.54	20230103	22300	-10.49	20230621	11600	72.07	20221013	3.27	Y	060720	500	118 억	3040269	N	N	22952	N	N
81	20230718	090533	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20250	340	2	1.71	499995060	24825	12.25	19920	20300	19920	25850	13940	19910	20140.86	12.84	0	8063	20490	20200	19860	19570	19230	20345	19715	118	5955	500	14330	50	1	23677442	4795	19.32	1.96	12	0.10	1048.00	10343.00	22300	20230621	-9.19	11600	20221013	74.57	22300	-9.19	20230621	13000	55.77	20230103	22300	-9.19	20230621	11600	74.57	20221013	3.27	Y	060720	500	118 억	3040269	N	N	22952	N	N
82	20230717	160535	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19910	90	2	0.45	4023049700	202403	59.66	19900	20150	19520	25750	13880	19820	19876.43	12.81	0	6602	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	10	1	23677442	4714	19.00	1.92	12	0.85	1048.00	10343.00	22300	20230621	-10.72	11600	20221013	71.64	22300	-10.72	20230621	13000	53.15	20230103	22300	-10.72	20230621	11600	71.64	20221013	3.23	Y	060720	500	118 억	3031898	N	N	22952	N	N
83	20230717	150532	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19910	90	2	0.45	3902467490	196350	57.88	19900	20150	19520	25750	13880	19820	19875.06	12.81	0	6381	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	10	1	23677442	4714	19.00	1.92	12	0.83	1048.00	10343.00	22300	20230621	-10.72	11600	20221013	71.64	22300	-10.72	20230621	13000	53.15	20230103	22300	-10.72	20230621	11600	71.64	20221013	3.23	Y	060720	500	118 억	3031898	N	N	33390	N	N
84	20230717	140534	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19890	70	2	0.35	3492965370	175788	51.82	19900	20150	19520	25750	13880	19820	19870.33	12.81	0	6520	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	10	1	23677442	4709	18.98	1.92	12	0.74	1048.00	10343.00	22300	20230621	-10.81	11600	20221013	71.47	22300	-10.81	20230621	13000	53.00	20230103	22300	-10.81	20230621	11600	71.47	20221013	3.23	Y	060720	500	118 억	3031898	N	N	33390	N	N
85	20230717	130530	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19790	-30	5	-0.15	3136178950	157756	46.50	19900	20150	19520	25750	13880	19820	19879.93	12.81	0	7318	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	10	1	23677442	4686	18.88	1.91	12	0.67	1048.00	10343.00	22300	20230621	-11.26	11600	20221013	70.60	22300	-11.26	20230621	13000	52.23	20230103	22300	-11.26	20230621	11600	70.60	20221013	3.23	Y	060720	500	118 억	3031898	N	N	33390	N	N
86	20230717	120536	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19850	30	2	0.15	2688734830	135160	39.84	19900	20150	19520	25750	13880	19820	19892.98	12.81	0	4550	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	10	1	23677442	4700	18.94	1.92	12	0.57	1048.00	10343.00	22300	20230621	-10.99	11600	20221013	71.12	22300	-10.99	20230621	13000	52.69	20230103	22300	-10.99	20230621	11600	71.12	20221013	3.23	Y	060720	500	118 억	3031898	N	N	33390	N	N
87	20230717	110530	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20000	180	2	0.91	2105049170	105881	31.21	19900	20150	19520	25750	13880	19820	19881.27	12.81	0	2717	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	50	1	23677442	4735	19.08	1.93	12	0.45	1048.00	10343.00	22300	20230621	-10.31	11600	20221013	72.41	22300	-10.31	20230621	13000	53.85	20230103	22300	-10.31	20230621	11600	72.41	20221013	3.23	Y	060720	500	118 억	3031898	N	N	33390	N	N
88	20230717	100532	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19980	160	2	0.81	1367994120	69063	20.36	19900	20050	19520	25750	13880	19820	19807.92	12.81	0	-4859	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	10	1	23677442	4731	19.06	1.93	12	0.29	1048.00	10343.00	22300	20230621	-10.40	11600	20221013	72.24	22300	-10.40	20230621	13000	53.69	20230103	22300	-10.40	20230621	11600	72.24	20221013	3.23	Y	060720	500	118 억	3031898	N	N	33390	N	N
89	20230717	090529	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19690	-130	5	-0.66	243280390	12326	3.63	19900	19950	19520	25750	13880	19820	19737.17	12.81	0	-4940	20366	20092	19876	19602	19386	19985	19495	118	5935	500	14270	10	1	23677442	4662	18.79	1.90	12	0.05	1048.00	10343.00	22300	20230621	-11.70	11600	20221013	69.74	22300	-11.70	20230621	13000	51.46	20230103	22300	-11.70	20230621	11600	69.74	20221013	3.23	Y	060720	500	118 억	3031898	N	N	33390	N	N
90	20230714	160529	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19820	200	2	1.02	6711426440	337926	141.35	19910	20150	19660	25500	13740	19620	19860.65	12.68	0	17563	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	10	1	23677442	4693	18.91	1.92	12	1.43	1048.00	10343.00	22300	20230621	-11.12	11600	20221013	70.86	22300	-11.12	20230621	13000	52.46	20230103	22300	-11.12	20230621	11600	70.86	20221013	3.23	Y	060720	500	118 억	3001474	N	N	33390	N	N
91	20230714	150533	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19800	180	2	0.92	6503182040	327410	136.95	19910	20150	19660	25500	13740	19620	19862.50	12.68	0	15701	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	10	1	23677442	4688	18.89	1.91	12	1.38	1048.00	10343.00	22300	20230621	-11.21	11600	20221013	70.69	22300	-11.21	20230621	13000	52.31	20230103	22300	-11.21	20230621	11600	70.69	20221013	3.23	Y	060720	500	118 억	3001474	N	N	8438	N	N
92	20230714	140534	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19800	180	2	0.92	5988474750	301406	126.07	19910	20150	19660	25500	13740	19620	19868.47	12.68	0	12928	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	10	1	23677442	4688	18.89	1.91	12	1.27	1048.00	10343.00	22300	20230621	-11.21	11600	20221013	70.69	22300	-11.21	20230621	13000	52.31	20230103	22300	-11.21	20230621	11600	70.69	20221013	3.23	Y	060720	500	118 억	3001474	N	N	8438	N	N
93	20230714	130527	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19810	190	2	0.97	5094482250	256300	107.21	19910	20150	19660	25500	13740	19620	19877.03	12.68	0	11655	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	10	1	23677442	4691	18.90	1.92	12	1.08	1048.00	10343.00	22300	20230621	-11.17	11600	20221013	70.78	22300	-11.17	20230621	13000	52.38	20230103	22300	-11.17	20230621	11600	70.78	20221013	3.23	Y	060720	500	118 억	3001474	N	N	8438	N	N
94	20230714	120528	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19900	280	2	1.43	4633309380	233016	97.47	19910	20150	19660	25500	13740	19620	19884.08	12.68	0	4383	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	10	1	23677442	4712	18.99	1.92	12	0.98	1048.00	10343.00	22300	20230621	-10.76	11600	20221013	71.55	22300	-10.76	20230621	13000	53.08	20230103	22300	-10.76	20230621	11600	71.55	20221013	3.23	Y	060720	500	118 억	3001474	N	N	8438	N	N
95	20230714	110532	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19760	140	2	0.71	3697103960	185988	77.80	19910	20150	19660	25500	13740	19620	19878.19	12.68	0	-7043	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	10	1	23677442	4679	18.85	1.91	12	0.79	1048.00	10343.00	22300	20230621	-11.39	11600	20221013	70.34	22300	-11.39	20230621	13000	52.00	20230103	22300	-11.39	20230621	11600	70.34	20221013	3.23	Y	060720	500	118 억	3001474	N	N	8438	N	N
96	20230714	100534	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19730	110	2	0.56	2438736510	122159	51.10	19910	20150	19710	25500	13740	19620	19963.63	12.68	0	-13871	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	10	1	23677442	4672	18.83	1.91	12	0.52	1048.00	10343.00	22300	20230621	-11.52	11600	20221013	70.09	22300	-11.52	20230621	13000	51.77	20230103	22300	-11.52	20230621	11600	70.09	20221013	3.23	Y	060720	500	118 억	3001474	N	N	8438	N	N
97	20230714	090531	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20000	380	2	1.94	364515800	18292	7.65	19910	20100	19750	25500	13740	19620	19927.61	12.68	0	4159	20400	20010	19810	19420	19220	19910	19320	118	5880	500	14120	50	1	23677442	4735	19.08	1.93	12	0.08	1048.00	10343.00	22300	20230621	-10.31	11600	20221013	72.41	22300	-10.31	20230621	13000	53.85	20230103	22300	-10.31	20230621	11600	72.41	20221013	3.23	Y	060720	500	118 억	3001474	N	N	8438	N	N
98	20230713	160528	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19620	-290	5	-1.46	4722604200	238239	83.89	20050	20200	19610	25850	13940	19910	19823.29	12.54	0	40922	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	10	1	23677442	4646	18.72	1.90	12	1.01	1048.00	10343.00	22300	20230621	-12.02	11600	20221013	69.14	22300	-12.02	20230621	13000	50.92	20230103	22300	-12.02	20230621	11600	69.14	20221013	3.18	Y	060720	500	118 억	2969416	N	N	8162	N	N
99	20230713	150525	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19630	-280	5	-1.41	4444592590	224075	78.90	20050	20200	19610	25850	13940	19910	19835.29	12.54	0	39232	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	10	1	23677442	4648	18.73	1.90	12	0.95	1048.00	10343.00	22300	20230621	-11.97	11600	20221013	69.22	22300	-11.97	20230621	13000	51.00	20230103	22300	-11.97	20230621	11600	69.22	20221013	3.18	Y	060720	500	118 억	2969416	N	N	22166	N	N
100	20230713	140525	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19750	-160	5	-0.80	3605678460	181378	63.87	20050	20200	19710	25850	13940	19910	19879.36	12.54	0	27276	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	10	1	23677442	4676	18.85	1.91	12	0.77	1048.00	10343.00	22300	20230621	-11.43	11600	20221013	70.26	22300	-11.43	20230621	13000	51.92	20230103	22300	-11.43	20230621	11600	70.26	20221013	3.18	Y	060720	500	118 억	2969416	N	N	22166	N	N
101	20230713	130527	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19770	-140	5	-0.70	2997144480	150587	53.02	20050	20200	19750	25850	13940	19910	19903.08	12.54	0	15007	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	10	1	23677442	4681	18.86	1.91	12	0.64	1048.00	10343.00	22300	20230621	-11.35	11600	20221013	70.43	22300	-11.35	20230621	13000	52.08	20230103	22300	-11.35	20230621	11600	70.43	20221013	3.18	Y	060720	500	118 억	2969416	N	N	22166	N	N
102	20230713	120523	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19790	-120	5	-0.60	2544444610	127690	44.96	20050	20200	19760	25850	13940	19910	19926.73	12.54	0	7544	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	10	1	23677442	4686	18.88	1.91	12	0.54	1048.00	10343.00	22300	20230621	-11.26	11600	20221013	70.60	22300	-11.26	20230621	13000	52.23	20230103	22300	-11.26	20230621	11600	70.60	20221013	3.18	Y	060720	500	118 억	2969416	N	N	22166	N	N
103	20230713	110527	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19840	-70	5	-0.35	1660641810	83094	29.26	20050	20200	19830	25850	13940	19910	19985.10	12.54	0	3086	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	10	1	23677442	4698	18.93	1.92	12	0.35	1048.00	10343.00	22300	20230621	-11.03	11600	20221013	71.03	22300	-11.03	20230621	13000	52.62	20230103	22300	-11.03	20230621	11600	71.03	20221013	3.18	Y	060720	500	118 억	2969416	N	N	22166	N	N
104	20230713	100526	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19960	50	2	0.25	865318460	43238	15.22	20050	20200	19860	25850	13940	19910	20012.92	12.54	0	1646	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	10	1	23677442	4726	19.05	1.93	12	0.18	1048.00	10343.00	22300	20230621	-10.49	11600	20221013	72.07	22300	-10.49	20230621	13000	53.54	20230103	22300	-10.49	20230621	11600	72.07	20221013	3.18	Y	060720	500	118 억	2969416	N	N	22166	N	N
105	20230713	090451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20050	140	2	0.70	171543600	8543	3.01	20050	20150	20000	25850	13940	19910	20080.02	12.54	0	1825	20583	20246	19813	19476	19043	20415	19645	118	5955	500	14330	50	1	23677442	4747	19.13	1.94	12	0.04	1048.00	10343.00	22300	20230621	-10.09	11600	20221013	72.84	22300	-10.09	20230621	13000	54.23	20230103	22300	-10.09	20230621	11600	72.84	20221013	3.18	Y	060720	500	118 억	2969416	N	N	22166	N	N
106	20230712	160523	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19910	290	2	1.48	5625593720	283514	77.94	19540	20150	19380	25500	13740	19620	19842.25	12.24	0	26405	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4714	19.00	1.92	12	1.20	1048.00	10343.00	22300	20230621	-10.72	11600	20221013	71.64	22300	-10.72	20230621	13000	53.15	20230103	22300	-10.72	20230621	11600	71.64	20221013	2.96	Y	060720	500	118 억	2897914	N	N	22166	N	N
107	20230712	150520	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19920	300	2	1.53	5096886340	256999	70.65	19540	20150	19380	25500	13740	19620	19832.32	12.24	0	23478	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4717	19.01	1.93	12	1.09	1048.00	10343.00	22300	20230621	-10.67	11600	20221013	71.72	22300	-10.67	20230621	13000	53.23	20230103	22300	-10.67	20230621	11600	71.72	20221013	2.96	Y	060720	500	118 억	2897914	N	N	36238	N	N
108	20230712	140519	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19950	330	2	1.68	3956041570	199836	54.94	19540	20150	19380	25500	13740	19620	19796.44	12.24	0	30077	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4724	19.04	1.93	12	0.84	1048.00	10343.00	22300	20230621	-10.54	11600	20221013	71.98	22300	-10.54	20230621	13000	53.46	20230103	22300	-10.54	20230621	11600	71.98	20221013	2.96	Y	060720	500	118 억	2897914	N	N	36238	N	N
109	20230712	130521	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19920	300	2	1.53	3147490720	159481	43.84	19540	20050	19380	25500	13740	19620	19735.84	12.24	0	26985	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4717	19.01	1.93	12	0.67	1048.00	10343.00	22300	20230621	-10.67	11600	20221013	71.72	22300	-10.67	20230621	13000	53.23	20230103	22300	-10.67	20230621	11600	71.72	20221013	2.96	Y	060720	500	118 억	2897914	N	N	36238	N	N
110	20230712	120522	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19870	250	2	1.27	2274752910	115736	31.82	19540	19890	19380	25500	13740	19620	19654.67	12.24	0	22186	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4705	18.96	1.92	12	0.49	1048.00	10343.00	22300	20230621	-10.90	11600	20221013	71.29	22300	-10.90	20230621	13000	52.85	20230103	22300	-10.90	20230621	11600	71.29	20221013	2.96	Y	060720	500	118 억	2897914	N	N	36238	N	N
111	20230712	110521	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19830	210	2	1.07	1820195980	92834	25.52	19540	19880	19380	25500	13740	19620	19607.00	12.24	0	19396	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4695	18.92	1.92	12	0.39	1048.00	10343.00	22300	20230621	-11.08	11600	20221013	70.95	22300	-11.08	20230621	13000	52.54	20230103	22300	-11.08	20230621	11600	70.95	20221013	2.96	Y	060720	500	118 억	2897914	N	N	36238	N	N
112	20230712	100523	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19400	-220	5	-1.12	861413790	44176	12.14	19540	19680	19380	25500	13740	19620	19499.59	12.24	0	-1006	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4593	18.51	1.88	12	0.19	1048.00	10343.00	22300	20230621	-13.00	11600	20221013	67.24	22300	-13.00	20230621	13000	49.23	20230103	22300	-13.00	20230621	11600	67.24	20221013	2.96	Y	060720	500	118 억	2897914	N	N	36238	N	N
113	20230712	090522	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19500	-120	5	-0.61	186443920	9565	2.63	19540	19550	19380	25500	13740	19620	19492.31	12.24	0	174	20080	19850	19470	19240	18860	19965	19355	118	5880	500	14120	10	1	23677442	4617	18.61	1.89	12	0.04	1048.00	10343.00	22300	20230621	-12.56	11600	20221013	68.10	22300	-12.56	20230621	13000	50.00	20230103	22300	-12.56	20230621	11600	68.10	20221013	2.96	Y	060720	500	118 억	2897914	N	N	36238	N	N
114	20230711	160514	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19620	200	2	1.03	7029251770	363213	49.46	19520	19700	19090	25200	13600	19420	19352.87	12.00	0	40220	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4646	18.72	1.90	12	1.53	1048.00	10343.00	22300	20230621	-12.02	11600	20221013	69.14	22300	-12.02	20230621	13000	50.92	20230103	22300	-12.02	20230621	11600	69.14	20221013	3.02	Y	060720	500	118 억	2841580	N	N	36238	N	N
115	20230711	150515	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19520	100	2	0.51	6504446040	336441	45.81	19520	19700	19090	25200	13600	19420	19333.10	12.00	0	44808	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4622	18.63	1.89	12	1.42	1048.00	10343.00	22300	20230621	-12.47	11600	20221013	68.28	22300	-12.47	20230621	13000	50.15	20230103	22300	-12.47	20230621	11600	68.28	20221013	3.02	Y	060720	500	118 억	2841580	N	N	63160	N	N
116	20230711	140512	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19350	-70	5	-0.36	5617445260	290810	39.60	19520	19700	19090	25200	13600	19420	19316.55	12.00	0	31515	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4582	18.46	1.87	12	1.23	1048.00	10343.00	22300	20230621	-13.23	11600	20221013	66.81	22300	-13.23	20230621	13000	48.85	20230103	22300	-13.23	20230621	11600	66.81	20221013	3.02	Y	060720	500	118 억	2841580	N	N	63160	N	N
117	20230711	130505	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19330	-90	5	-0.46	4743958980	245606	33.44	19520	19700	19090	25200	13600	19420	19315.32	12.00	0	20833	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4577	18.44	1.87	12	1.04	1048.00	10343.00	22300	20230621	-13.32	11600	20221013	66.64	22300	-13.32	20230621	13000	48.69	20230103	22300	-13.32	20230621	11600	66.64	20221013	3.02	Y	060720	500	118 억	2841580	N	N	63160	N	N
118	20230711	120517	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19420	0	3	0.00	4076712990	211221	28.76	19520	19700	19090	25200	13600	19420	19300.70	12.00	0	13630	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4598	18.53	1.88	12	0.89	1048.00	10343.00	22300	20230621	-12.91	11600	20221013	67.41	22300	-12.91	20230621	13000	49.38	20230103	22300	-12.91	20230621	11600	67.41	20221013	3.02	Y	060720	500	118 억	2841580	N	N	63160	N	N
119	20230711	110520	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19290	-130	5	-0.67	3327369000	172634	23.51	19520	19700	19090	25200	13600	19420	19274.12	12.00	0	553	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4567	18.41	1.87	12	0.73	1048.00	10343.00	22300	20230621	-13.50	11600	20221013	66.29	22300	-13.50	20230621	13000	48.38	20230103	22300	-13.50	20230621	11600	66.29	20221013	3.02	Y	060720	500	118 억	2841580	N	N	63160	N	N
120	20230711	100518	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19230	-190	5	-0.98	1900090470	98169	13.37	19520	19700	19120	25200	13600	19420	19355.30	12.00	0	-10276	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4553	18.35	1.86	12	0.41	1048.00	10343.00	22300	20230621	-13.77	11600	20221013	65.78	22300	-13.77	20230621	13000	47.92	20230103	22300	-13.77	20230621	11600	65.78	20221013	3.02	Y	060720	500	118 억	2841580	N	N	63160	N	N
121	20230711	090517	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19390	-30	5	-0.15	285663200	14647	1.99	19520	19700	19380	25200	13600	19420	19503.19	12.00	0	-3736	21746	20582	19936	18772	18126	20260	18450	118	5800	500	13980	10	1	23677442	4591	18.50	1.87	12	0.06	1048.00	10343.00	22300	20230621	-13.05	11600	20221013	67.16	22300	-13.05	20230621	13000	49.15	20230103	22300	-13.05	20230621	11600	67.16	20221013	3.02	Y	060720	500	118 억	2841580	N	N	63160	N	N
122	20230710	160514	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19420	-1680	5	-7.96	14506099810	731890	213.91	21100	21100	19290	27400	14800	21100	19821.20	12.09	0	-46695	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	10	1	23677442	4598	18.53	1.88	12	3.09	1048.00	10343.00	22300	20230621	-12.91	11600	20221013	67.41	22300	-12.91	20230621	13000	49.38	20230103	22300	-12.91	20230621	11600	67.41	20221013	3.03	Y	060720	500	118 억	2863165	N	N	63160	N	N
123	20230710	150512	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19540	-1560	5	-7.39	13559168980	683154	199.67	21100	21100	19290	27400	14800	21100	19847.90	12.09	0	-44974	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	10	1	23677442	4627	18.65	1.89	12	2.89	1048.00	10343.00	22300	20230621	-12.38	11600	20221013	68.45	22300	-12.38	20230621	13000	50.31	20230103	22300	-12.38	20230621	11600	68.45	20221013	3.03	Y	060720	500	118 억	2863165	N	N	27342	N	N
124	20230710	140509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19710	-1390	5	-6.59	10395645550	520947	152.26	21100	21100	19500	27400	14800	21100	19955.28	12.09	0	-73691	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	10	1	23677442	4667	18.81	1.91	12	2.20	1048.00	10343.00	22300	20230621	-11.61	11600	20221013	69.91	22300	-11.61	20230621	13000	51.62	20230103	22300	-11.61	20230621	11600	69.91	20221013	3.03	Y	060720	500	118 억	2863165	N	N	27342	N	N
125	20230710	130505	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19600	-1500	5	-7.11	8381003670	419161	122.51	21100	21100	19500	27400	14800	21100	19994.71	12.09	0	-97862	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	10	1	23677442	4641	18.70	1.90	12	1.77	1048.00	10343.00	22300	20230621	-12.11	11600	20221013	68.97	22300	-12.11	20230621	13000	50.77	20230103	22300	-12.11	20230621	11600	68.97	20221013	3.03	Y	060720	500	118 억	2863165	N	N	27342	N	N
126	20230710	120514	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19720	-1380	5	-6.54	6382042660	317296	92.74	21100	21100	19650	27400	14800	21100	20113.85	12.09	0	-96485	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	10	1	23677442	4669	18.82	1.91	12	1.34	1048.00	10343.00	22300	20230621	-11.57	11600	20221013	70.00	22300	-11.57	20230621	13000	51.69	20230103	22300	-11.57	20230621	11600	70.00	20221013	3.03	Y	060720	500	118 억	2863165	N	N	27342	N	N
127	20230710	110515	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	19880	-1220	5	-5.78	4098302290	201710	58.96	21100	21100	19880	27400	14800	21100	20317.79	12.09	0	-88524	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	10	1	23677442	4707	18.97	1.92	12	0.85	1048.00	10343.00	22300	20230621	-10.85	11600	20221013	71.38	22300	-10.85	20230621	13000	52.92	20230103	22300	-10.85	20230621	11600	71.38	20221013	3.03	Y	060720	500	118 억	2863165	N	N	27342	N	N
128	20230710	100515	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20350	-750	5	-3.55	1917940300	93354	27.29	21100	21100	20300	27400	14800	21100	20544.81	12.09	0	-40497	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	50	1	23677442	4818	19.42	1.97	12	0.39	1048.00	10343.00	22300	20230621	-8.74	11600	20221013	75.43	22300	-8.74	20230621	13000	56.54	20230103	22300	-8.74	20230621	11600	75.43	20221013	3.03	Y	060720	500	118 억	2863165	N	N	27342	N	N
129	20230710	090510	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20850	-250	5	-1.18	325357850	15590	4.56	21100	21100	20700	27400	14800	21100	20869.65	12.09	0	-9306	21733	21416	20833	20516	19933	21575	20675	118	6300	500	15190	50	1	23677442	4937	19.90	2.02	12	0.07	1048.00	10343.00	22300	20230621	-6.50	11600	20221013	79.74	22300	-6.50	20230621	13000	60.38	20230103	22300	-6.50	20230621	11600	79.74	20221013	3.03	Y	060720	500	118 억	2863165	N	N	27342	N	N
130	20230707	160507	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21100	200	2	0.96	7054110900	340246	114.67	20750	21150	20250	27150	14650	20900	20731.74	12.08	0	24714	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4996	20.13	2.04	12	1.44	1048.00	10343.00	22300	20230621	-5.38	11600	20221013	81.90	22300	-5.38	20230621	13000	62.31	20230103	22300	-5.38	20230621	11600	81.90	20221013	2.85	Y	060720	500	118 억	2861045	N	N	27342	N	N
131	20230707	150509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21050	150	2	0.72	6661605000	321630	108.40	20750	21150	20250	27150	14650	20900	20711.97	12.08	0	20877	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4984	20.09	2.04	12	1.36	1048.00	10343.00	22300	20230621	-5.61	11600	20221013	81.47	22300	-5.61	20230621	13000	61.92	20230103	22300	-5.61	20230621	11600	81.47	20221013	2.85	Y	060720	500	118 억	2861045	N	N	41947	N	N
132	20230707	140517	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21050	150	2	0.72	5756566200	278618	93.90	20750	21150	20250	27150	14650	20900	20661.08	12.08	0	19908	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4984	20.09	2.04	12	1.18	1048.00	10343.00	22300	20230621	-5.61	11600	20221013	81.47	22300	-5.61	20230621	13000	61.92	20230103	22300	-5.61	20230621	11600	81.47	20221013	2.85	Y	060720	500	118 억	2861045	N	N	41947	N	N
133	20230707	130513	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20900	0	3	0.00	4952041000	240368	81.01	20750	21050	20250	27150	14650	20900	20601.83	12.08	0	11344	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4949	19.94	2.02	12	1.02	1048.00	10343.00	22300	20230621	-6.28	11600	20221013	80.17	22300	-6.28	20230621	13000	60.77	20230103	22300	-6.28	20230621	11600	80.17	20221013	2.85	Y	060720	500	118 억	2861045	N	N	41947	N	N
134	20230707	120513	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20900	0	3	0.00	4099594850	199576	67.26	20750	20950	20250	27150	14650	20900	20541.40	12.08	0	-610	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4949	19.94	2.02	12	0.84	1048.00	10343.00	22300	20230621	-6.28	11600	20221013	80.17	22300	-6.28	20230621	13000	60.77	20230103	22300	-6.28	20230621	11600	80.17	20221013	2.85	Y	060720	500	118 억	2861045	N	N	41947	N	N
135	20230707	110514	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20450	-450	5	-2.15	3189626750	155559	52.43	20750	20950	20250	27150	14650	20900	20504.11	12.08	0	-7764	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4842	19.51	1.98	12	0.66	1048.00	10343.00	22300	20230621	-8.30	11600	20221013	76.29	22300	-8.30	20230621	13000	57.31	20230103	22300	-8.30	20230621	11600	76.29	20221013	2.85	Y	060720	500	118 억	2861045	N	N	41947	N	N
136	20230707	100509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20400	-500	5	-2.39	1707269350	82960	27.96	20750	20950	20400	27150	14650	20900	20579.16	12.08	0	-11021	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4830	19.47	1.97	12	0.35	1048.00	10343.00	22300	20230621	-8.52	11600	20221013	75.86	22300	-8.52	20230621	13000	56.92	20230103	22300	-8.52	20230621	11600	75.86	20221013	2.85	Y	060720	500	118 억	2861045	N	N	41947	N	N
137	20230707	090507	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20750	-150	5	-0.72	157219500	7565	2.55	20750	20900	20650	27150	14650	20900	20781.40	12.08	0	-1701	21933	21416	21133	20616	20333	21275	20475	118	6250	500	15040	50	1	23677442	4913	19.80	2.01	12	0.03	1048.00	10343.00	22300	20230621	-6.95	11600	20221013	78.88	22300	-6.95	20230621	13000	59.62	20230103	22300	-6.95	20230621	11600	78.88	20221013	2.85	Y	060720	500	118 억	2861045	N	N	41947	N	N
138	20230706	160509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20900	-250	5	-1.18	6267100450	295560	98.63	21100	21650	20850	27450	14850	21150	21204.97	11.73	0	69159	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	4949	19.94	2.02	12	1.25	1048.00	10343.00	22300	20230621	-6.28	11600	20221013	80.17	22300	-6.28	20230621	13000	60.77	20230103	22300	-6.28	20230621	11600	80.17	20221013	2.79	Y	060720	500	118 억	2776328	N	N	41947	N	N
139	20230706	150509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20900	-250	5	-1.18	5857174100	275964	92.09	21100	21650	20850	27450	14850	21150	21224.53	11.73	0	63007	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	4949	19.94	2.02	12	1.17	1048.00	10343.00	22300	20230621	-6.28	11600	20221013	80.17	22300	-6.28	20230621	13000	60.77	20230103	22300	-6.28	20230621	11600	80.17	20221013	2.79	Y	060720	500	118 억	2776328	N	N	26981	N	N
140	20230706	140510	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21000	-150	5	-0.71	4852295800	228013	76.09	21100	21650	20900	27450	14850	21150	21281.03	11.73	0	63118	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	4972	20.04	2.03	12	0.96	1048.00	10343.00	22300	20230621	-5.83	11600	20221013	81.03	22300	-5.83	20230621	13000	61.54	20230103	22300	-5.83	20230621	11600	81.03	20221013	2.79	Y	060720	500	118 억	2776328	N	N	26981	N	N
141	20230706	130510	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21150	0	3	0.00	3846432200	180159	60.12	21100	21650	20900	27450	14850	21150	21350.69	11.73	0	52066	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	5008	20.18	2.04	12	0.76	1048.00	10343.00	22300	20230621	-5.16	11600	20221013	82.33	22300	-5.16	20230621	13000	62.69	20230103	22300	-5.16	20230621	11600	82.33	20221013	2.79	Y	060720	500	118 억	2776328	N	N	26981	N	N
142	20230706	120508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21300	150	2	0.71	3212795600	150232	50.13	21100	21650	20900	27450	14850	21150	21386.24	11.73	0	51418	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	5043	20.32	2.06	12	0.63	1048.00	10343.00	22300	20230621	-4.48	11600	20221013	83.62	22300	-4.48	20230621	13000	63.85	20230103	22300	-4.48	20230621	11600	83.62	20221013	2.79	Y	060720	500	118 억	2776328	N	N	26981	N	N
143	20230706	110512	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21450	300	2	1.42	2741037800	128142	42.76	21100	21650	20900	27450	14850	21150	21391.44	11.73	0	52140	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	5079	20.47	2.07	12	0.54	1048.00	10343.00	22300	20230621	-3.81	11600	20221013	84.91	22300	-3.81	20230621	13000	65.00	20230103	22300	-3.81	20230621	11600	84.91	20221013	2.79	Y	060720	500	118 억	2776328	N	N	26981	N	N
144	20230706	100508	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21300	150	2	0.71	1812208700	84661	28.25	21100	21650	20900	27450	14850	21150	21406.78	11.73	0	30677	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	5043	20.32	2.06	12	0.36	1048.00	10343.00	22300	20230621	-4.48	11600	20221013	83.62	22300	-4.48	20230621	13000	63.85	20230103	22300	-4.48	20230621	11600	83.62	20221013	2.79	Y	060720	500	118 억	2776328	N	N	26981	N	N
145	20230706	090509	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21100	-50	5	-0.24	183044400	8709	2.91	21100	21150	20900	27450	14850	21150	21010.95	11.73	0	652	22016	21582	21316	20882	20616	21500	20800	118	6300	500	15220	50	1	23677442	4996	20.13	2.04	12	0.04	1048.00	10343.00	22300	20230621	-5.38	11600	20221013	81.90	22300	-5.38	20230621	13000	62.31	20230103	22300	-5.38	20230621	11600	81.90	20221013	2.79	Y	060720	500	118 억	2776328	N	N	26981	N	N
146	20230705	160506	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21150	-50	5	-0.24	6376328300	298900	72.13	21150	21750	21050	27550	14850	21200	21333.63	11.60	0	32361	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5008	20.18	2.04	12	1.26	1048.00	10343.00	22300	20230621	-5.16	11600	20221013	82.33	22300	-5.16	20230621	13000	62.69	20230103	22300	-5.16	20230621	11600	82.33	20221013	2.79	Y	060720	500	118 억	2745810	N	N	26981	N	N
147	20230705	150505	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21250	50	2	0.24	6134469350	287494	69.38	21150	21750	21050	27550	14850	21200	21338.50	11.60	0	31917	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5031	20.28	2.05	12	1.21	1048.00	10343.00	22300	20230621	-4.71	11600	20221013	83.19	22300	-4.71	20230621	13000	63.46	20230103	22300	-4.71	20230621	11600	83.19	20221013	2.79	Y	060720	500	118 억	2745810	N	N	38332	N	N
148	20230705	140500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21250	50	2	0.24	4895386450	228865	55.23	21150	21750	21150	27550	14850	21200	21391.18	11.60	0	11557	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5031	20.28	2.05	12	0.97	1048.00	10343.00	22300	20230621	-4.71	11600	20221013	83.19	22300	-4.71	20230621	13000	63.46	20230103	22300	-4.71	20230621	11600	83.19	20221013	2.79	Y	060720	500	118 억	2745810	N	N	38332	N	N
149	20230705	130500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21250	50	2	0.24	4370225200	204083	49.25	21150	21750	21150	27550	14850	21200	21415.65	11.60	0	7584	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5031	20.28	2.05	12	0.86	1048.00	10343.00	22300	20230621	-4.71	11600	20221013	83.19	22300	-4.71	20230621	13000	63.46	20230103	22300	-4.71	20230621	11600	83.19	20221013	2.79	Y	060720	500	118 억	2745810	N	N	38332	N	N
150	20230705	120500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21250	50	2	0.24	3878112000	180905	43.65	21150	21750	21150	27550	14850	21200	21439.40	11.60	0	15002	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5031	20.28	2.05	12	0.76	1048.00	10343.00	22300	20230621	-4.71	11600	20221013	83.19	22300	-4.71	20230621	13000	63.46	20230103	22300	-4.71	20230621	11600	83.19	20221013	2.79	Y	060720	500	118 억	2745810	N	N	38332	N	N
151	20230705	110505	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21350	150	2	0.71	3431170100	159887	38.58	21150	21750	21150	27550	14850	21200	21462.60	11.60	0	19627	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5055	20.37	2.06	12	0.68	1048.00	10343.00	22300	20230621	-4.26	11600	20221013	84.05	22300	-4.26	20230621	13000	64.23	20230103	22300	-4.26	20230621	11600	84.05	20221013	2.79	Y	060720	500	118 억	2745810	N	N	38332	N	N
152	20230705	100502	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21400	200	2	0.94	2731686700	127144	30.68	21150	21750	21150	27550	14850	21200	21488.62	11.60	0	24864	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5067	20.42	2.07	12	0.54	1048.00	10343.00	22300	20230621	-4.04	11600	20221013	84.48	22300	-4.04	20230621	13000	64.62	20230103	22300	-4.04	20230621	11600	84.48	20221013	2.79	Y	060720	500	118 억	2745810	N	N	38332	N	N
153	20230705	090501	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21450	250	2	1.18	281574750	13215	3.19	21150	21500	21150	27550	14850	21200	21321.98	11.60	0	3306	22033	21616	21083	20666	20133	21350	20400	118	6350	500	15260	50	1	23677442	5079	20.47	2.07	12	0.06	1048.00	10343.00	22300	20230621	-3.81	11600	20221013	84.91	22300	-3.81	20230621	13000	65.00	20230103	22300	-3.81	20230621	11600	84.91	20221013	2.79	Y	060720	500	118 억	2745810	N	N	38332	N	N
154	20230704	160500	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21200	-350	5	-1.62	8676511100	413759	198.08	21400	21500	20550	28000	15100	21550	20969.88	11.41	0	42132	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	5020	20.23	2.05	12	1.75	1048.00	10343.00	22300	20230621	-4.93	11600	20221013	82.76	22300	-4.93	20230621	13000	63.08	20230103	22300	-4.93	20230621	11600	82.76	20221013	2.83	Y	060720	500	118 억	2702731	N	N	38332	N	N
155	20230704	150454	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21150	-400	5	-1.86	8387703900	400120	191.55	21400	21500	20550	28000	15100	21550	20962.95	11.41	0	38039	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	5008	20.18	2.04	12	1.69	1048.00	10343.00	22300	20230621	-5.16	11600	20221013	82.33	22300	-5.16	20230621	13000	62.69	20230103	22300	-5.16	20230621	11600	82.33	20221013	2.83	Y	060720	500	118 억	2702731	N	N	22981	N	N
156	20230704	140459	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21100	-450	5	-2.09	7538764400	359987	172.34	21400	21500	20550	28000	15100	21550	20941.74	11.41	0	30916	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	4996	20.13	2.04	12	1.52	1048.00	10343.00	22300	20230621	-5.38	11600	20221013	81.90	22300	-5.38	20230621	13000	62.31	20230103	22300	-5.38	20230621	11600	81.90	20221013	2.83	Y	060720	500	118 억	2702731	N	N	22981	N	N
157	20230704	130452	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20900	-650	5	-3.02	6368775250	304401	145.73	21400	21500	20550	28000	15100	21550	20922.29	11.41	0	902	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	4949	19.94	2.02	12	1.29	1048.00	10343.00	22300	20230621	-6.28	11600	20221013	80.17	22300	-6.28	20230621	13000	60.77	20230103	22300	-6.28	20230621	11600	80.17	20221013	2.83	Y	060720	500	118 억	2702731	N	N	22981	N	N
158	20230704	120456	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20750	-800	5	-3.71	4791032700	228340	109.31	21400	21500	20650	28000	15100	21550	20981.98	11.41	0	-32331	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	4913	19.80	2.01	12	0.96	1048.00	10343.00	22300	20230621	-6.95	11600	20221013	78.88	22300	-6.95	20230621	13000	59.62	20230103	22300	-6.95	20230621	11600	78.88	20221013	2.83	Y	060720	500	118 억	2702731	N	N	22981	N	N
159	20230704	110452	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	20900	-650	5	-3.02	3262818350	154858	74.14	21400	21500	20800	28000	15100	21550	21069.70	11.41	0	-7179	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	4949	19.94	2.02	12	0.65	1048.00	10343.00	22300	20230621	-6.28	11600	20221013	80.17	22300	-6.28	20230621	13000	60.77	20230103	22300	-6.28	20230621	11600	80.17	20221013	2.83	Y	060720	500	118 억	2702731	N	N	22981	N	N
160	20230704	100451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21150	-400	5	-1.86	1118626150	52598	25.18	21400	21500	21150	28000	15100	21550	21267.38	11.41	0	-3063	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	5008	20.18	2.04	12	0.22	1048.00	10343.00	22300	20230621	-5.16	11600	20221013	82.33	22300	-5.16	20230621	13000	62.69	20230103	22300	-5.16	20230621	11600	82.33	20221013	2.83	Y	060720	500	118 억	2702731	N	N	22981	N	N
161	20230704	090451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21200	-350	5	-1.62	265603250	12461	5.97	21400	21500	21200	28000	15100	21550	21314.48	11.41	0	-2710	22050	21800	21600	21350	21150	21775	21325	118	6450	500	15510	50	1	23677442	5020	20.23	2.05	12	0.05	1048.00	10343.00	22300	20230621	-4.93	11600	20221013	82.76	22300	-4.93	20230621	13000	63.08	20230103	22300	-4.93	20230621	11600	82.76	20221013	2.83	Y	060720	500	118 억	2702731	N	N	22981	N	N
162	20230703	160445	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21550	50	2	0.23	4498595050	208122	89.18	21550	21850	21400	27950	15050	21500	21615.40	11.44	0	-7777	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5102	20.56	2.08	12	0.88	1048.00	10343.00	22300	20230621	-3.36	11600	20221013	85.78	22300	-3.36	20230621	13000	65.77	20230103	22300	-3.36	20230621	11600	85.78	20221013	2.92	Y	060720	500	118 억	2709755	N	N	22981	N	N
163	20230703	150449	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21550	50	2	0.23	4250594400	196605	84.24	21550	21850	21400	27950	15050	21500	21619.97	11.44	0	-7089	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5102	20.56	2.08	12	0.83	1048.00	10343.00	22300	20230621	-3.36	11600	20221013	85.78	22300	-3.36	20230621	13000	65.77	20230103	22300	-3.36	20230621	11600	85.78	20221013	2.92	Y	060720	500	118 억	2709755	N	N	16307	N	N
164	20230703	140449	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21450	-50	5	-0.23	3806399800	175917	75.38	21550	21850	21400	27950	15050	21500	21637.48	11.44	0	-2122	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5079	20.47	2.07	12	0.74	1048.00	10343.00	22300	20230621	-3.81	11600	20221013	84.91	22300	-3.81	20230621	13000	65.00	20230103	22300	-3.81	20230621	11600	84.91	20221013	2.92	Y	060720	500	118 억	2709755	N	N	16307	N	N
165	20230703	130448	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21550	50	2	0.23	3140971500	144969	62.12	21550	21850	21400	27950	15050	21500	21666.50	11.44	0	-771	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5102	20.56	2.08	12	0.61	1048.00	10343.00	22300	20230621	-3.36	11600	20221013	85.78	22300	-3.36	20230621	13000	65.77	20230103	22300	-3.36	20230621	11600	85.78	20221013	2.92	Y	060720	500	118 억	2709755	N	N	16307	N	N
166	20230703	120451	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21700	200	2	0.93	2651112800	122293	52.40	21550	21850	21400	27950	15050	21500	21678.37	11.44	0	5875	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5138	20.71	2.10	12	0.52	1048.00	10343.00	22300	20230621	-2.69	11600	20221013	87.07	22300	-2.69	20230621	13000	66.92	20230103	22300	-2.69	20230621	11600	87.07	20221013	2.92	Y	060720	500	118 억	2709755	N	N	16307	N	N
167	20230703	110447	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21750	250	2	1.16	2326520050	107338	45.99	21550	21850	21400	27950	15050	21500	21674.71	11.44	0	10649	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5150	20.75	2.10	12	0.45	1048.00	10343.00	22300	20230621	-2.47	11600	20221013	87.50	22300	-2.47	20230621	13000	67.31	20230103	22300	-2.47	20230621	11600	87.50	20221013	2.92	Y	060720	500	118 억	2709755	N	N	16307	N	N
168	20230703	100440	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21700	200	2	0.93	1449472750	66966	28.69	21550	21850	21400	27950	15050	21500	21644.91	11.44	0	353	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5138	20.71	2.10	12	0.28	1048.00	10343.00	22300	20230621	-2.69	11600	20221013	87.07	22300	-2.69	20230621	13000	66.92	20230103	22300	-2.69	20230621	11600	87.07	20221013	2.92	Y	060720	500	118 억	2709755	N	N	16307	N	N
169	20230703	090444	55	40.00	KSQ150	IT부품	N	N	N	Y	40	N	21700	200	2	0.93	180862600	8405	3.60	21550	21700	21400	27950	15050	21500	21518.45	11.44	0	-2015	22300	21900	21300	20900	20300	22100	21100	118	6450	500	15480	50	1	23677442	5138	20.71	2.10	12	0.04	1048.00	10343.00	22300	20230621	-2.69	11600	20221013	87.07	22300	-2.69	20230621	13000	66.92	20230103	22300	-2.69	20230621	11600	87.07	20221013	2.92	Y	060720	500	118 억	2709755	N	N	16307	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History