KissMeData/049070/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 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	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	20230831	160521	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	850	2	2.96	13194951500	452665	135.30	28700	29800	28200	37300	20100	28700	29148.55	6.75	0	-45169	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	5083	5.06	0.79	12	2.63	5836.00	37290.00	44750	20230405	-33.97	25750	20230817	14.76	44750	-33.97	20230405	25750	14.76	20230817	44750	-33.97	20230405	25750	14.76	20230817	5.88	Y	049070	500	86 억	1161292	N	N	31319	N	N
3	20230831	150640	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	350	2	1.22	11891915400	408346	122.05	28700	29800	28200	37300	20100	28700	29122.26	6.75	0	-40797	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	4997	4.98	0.78	12	2.37	5836.00	37290.00	44750	20230405	-35.08	25750	20230817	12.82	44750	-35.08	20230405	25750	12.82	20230817	44750	-35.08	20230405	25750	12.82	20230817	5.88	Y	049070	500	86 억	1161292	N	N	25640	N	N
4	20230831	140718	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	350	2	1.22	10682261850	366840	109.65	28700	29800	28200	37300	20100	28700	29119.79	6.75	0	-41962	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	4997	4.98	0.78	12	2.13	5836.00	37290.00	44750	20230405	-35.08	25750	20230817	12.82	44750	-35.08	20230405	25750	12.82	20230817	44750	-35.08	20230405	25750	12.82	20230817	5.88	Y	049070	500	86 억	1161292	N	N	25640	N	N
5	20230831	130655	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	100	2	0.35	8734457600	300276	89.75	28700	29800	28200	37300	20100	28700	29088.23	6.75	0	-44068	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	4954	4.93	0.77	12	1.75	5836.00	37290.00	44750	20230405	-35.64	25750	20230817	11.84	44750	-35.64	20230405	25750	11.84	20230817	44750	-35.64	20230405	25750	11.84	20230817	5.88	Y	049070	500	86 억	1161292	N	N	25640	N	N
6	20230831	120707	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	300	2	1.05	7730585450	265539	79.37	28700	29800	28200	37300	20100	28700	29112.96	6.75	0	-42075	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	4988	4.97	0.78	12	1.54	5836.00	37290.00	44750	20230405	-35.20	25750	20230817	12.62	44750	-35.20	20230405	25750	12.62	20230817	44750	-35.20	20230405	25750	12.62	20230817	5.88	Y	049070	500	86 억	1161292	N	N	25640	N	N
7	20230831	110955	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29650	950	2	3.31	5410446000	186404	55.72	28700	29800	28200	37300	20100	28700	29025.55	6.75	0	-13152	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	5100	5.08	0.80	12	1.08	5836.00	37290.00	44750	20230405	-33.74	25750	20230817	15.15	44750	-33.74	20230405	25750	15.15	20230817	44750	-33.74	20230405	25750	15.15	20230817	5.88	Y	049070	500	86 억	1161292	N	N	25640	N	N
8	20230831	100744	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	-400	5	-1.39	1354837700	47714	14.26	28700	28700	28200	37300	20100	28700	28394.33	6.75	0	3408	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	4868	4.85	0.76	12	0.28	5836.00	37290.00	44750	20230405	-36.76	25750	20230817	9.90	44750	-36.76	20230405	25750	9.90	20230817	44750	-36.76	20230405	25750	9.90	20230817	5.88	Y	049070	500	86 억	1161292	N	N	25640	N	N
9	20230831	090629	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28400	-300	5	-1.05	344996850	12089	3.61	28700	28700	28300	37300	20100	28700	28536.72	6.75	0	-294	29866	29282	28716	28132	27566	29575	28425	86	8600	500	21810	50	1	17200000	4885	4.87	0.76	12	0.07	5836.00	37290.00	44750	20230405	-36.54	25750	20230817	10.29	44750	-36.54	20230405	25750	10.29	20230817	44750	-36.54	20230405	25750	10.29	20230817	5.88	Y	049070	500	86 억	1161292	N	N	25640	N	N
10	20230830	160524	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	750	2	2.68	9540700800	332253	247.74	28600	29300	28150	36300	19600	27950	28715.20	6.99	0	-46034	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4936	4.92	0.77	12	1.93	5836.00	37290.00	44750	20230405	-35.87	25750	20230817	11.46	44750	-35.87	20230405	25750	11.46	20230817	44750	-35.87	20230405	25750	11.46	20230817	5.91	Y	049070	500	86 억	1202338	N	N	25640	N	N
11	20230830	150624	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	650	2	2.33	9210825600	320746	239.16	28600	29300	28150	36300	19600	27950	28716.88	6.99	0	-43260	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4919	4.90	0.77	12	1.86	5836.00	37290.00	44750	20230405	-36.09	25750	20230817	11.07	44750	-36.09	20230405	25750	11.07	20230817	44750	-36.09	20230405	25750	11.07	20230817	5.91	Y	049070	500	86 억	1202338	N	N	11773	N	N
12	20230830	140653	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	650	2	2.33	8588696900	298986	222.93	28600	29300	28150	36300	19600	27950	28726.08	6.99	0	-41622	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4919	4.90	0.77	12	1.74	5836.00	37290.00	44750	20230405	-36.09	25750	20230817	11.07	44750	-36.09	20230405	25750	11.07	20230817	44750	-36.09	20230405	25750	11.07	20230817	5.91	Y	049070	500	86 억	1202338	N	N	11773	N	N
13	20230830	130642	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28400	450	2	1.61	4257034600	149305	111.33	28600	28900	28150	36300	19600	27950	28512.34	6.99	0	-10567	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4885	4.87	0.76	12	0.87	5836.00	37290.00	44750	20230405	-36.54	25750	20230817	10.29	44750	-36.54	20230405	25750	10.29	20230817	44750	-36.54	20230405	25750	10.29	20230817	5.91	Y	049070	500	86 억	1202338	N	N	11773	N	N
14	20230830	120654	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	550	2	1.97	3861486800	135376	100.94	28600	28900	28150	36300	19600	27950	28524.16	6.99	0	-9522	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4902	4.88	0.76	12	0.79	5836.00	37290.00	44750	20230405	-36.31	25750	20230817	10.68	44750	-36.31	20230405	25750	10.68	20230817	44750	-36.31	20230405	25750	10.68	20230817	5.91	Y	049070	500	86 억	1202338	N	N	11773	N	N
15	20230830	110946	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	600	2	2.15	3363569550	117911	87.92	28600	28900	28150	36300	19600	27950	28526.34	6.99	0	-8663	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4911	4.89	0.77	12	0.69	5836.00	37290.00	44750	20230405	-36.20	25750	20230817	10.87	44750	-36.20	20230405	25750	10.87	20230817	44750	-36.20	20230405	25750	10.87	20230817	5.91	Y	049070	500	86 억	1202338	N	N	11773	N	N
16	20230830	100721	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	850	2	3.04	2609127950	91587	68.29	28600	28900	28150	36300	19600	27950	28487.97	6.99	0	-2598	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4954	4.93	0.77	12	0.53	5836.00	37290.00	44750	20230405	-35.64	25750	20230817	11.84	44750	-35.64	20230405	25750	11.84	20230817	44750	-35.64	20230405	25750	11.84	20230817	5.91	Y	049070	500	86 억	1202338	N	N	11773	N	N
17	20230830	090618	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	350	2	1.25	834949650	29386	21.91	28600	28600	28150	36300	19600	27950	28413.18	6.99	0	-14897	28783	28366	27683	27266	26583	28575	27475	86	8350	500	21240	50	1	17200000	4868	4.85	0.76	12	0.17	5836.00	37290.00	44750	20230405	-36.76	25750	20230817	9.90	44750	-36.76	20230405	25750	9.90	20230817	44750	-36.76	20230405	25750	9.90	20230817	5.91	Y	049070	500	86 억	1202338	N	N	11773	N	N
18	20230829	160520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27950	950	2	3.52	3658765900	132637	153.48	27100	28100	27000	35100	18900	27000	27583.71	7.01	0	-2770	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4807	4.79	0.75	12	0.77	5836.00	37290.00	44750	20230405	-37.54	25750	20230817	8.54	44750	-37.54	20230405	25750	8.54	20230817	44750	-37.54	20230405	25750	8.54	20230817	5.97	Y	049070	500	86 억	1205245	N	N	11773	N	N
19	20230829	150628	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27900	900	2	3.33	3448229500	125096	144.75	27100	28100	27000	35100	18900	27000	27564.67	7.01	0	-604	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4799	4.78	0.75	12	0.73	5836.00	37290.00	44750	20230405	-37.65	25750	20230817	8.35	44750	-37.65	20230405	25750	8.35	20230817	44750	-37.65	20230405	25750	8.35	20230817	5.97	Y	049070	500	86 억	1205245	N	N	7421	N	N
20	20230829	140718	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27600	600	2	2.22	2086352750	76221	88.20	27100	27650	27000	35100	18900	27000	27372.41	7.01	0	10559	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4747	4.73	0.74	12	0.44	5836.00	37290.00	44750	20230405	-38.32	25750	20230817	7.18	44750	-38.32	20230405	25750	7.18	20230817	44750	-38.32	20230405	25750	7.18	20230817	5.97	Y	049070	500	86 억	1205245	N	N	7421	N	N
21	20230829	130646	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27400	400	2	1.48	1450861100	53141	61.49	27100	27450	27000	35100	18900	27000	27302.10	7.01	0	11196	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4713	4.69	0.73	12	0.31	5836.00	37290.00	44750	20230405	-38.77	25750	20230817	6.41	44750	-38.77	20230405	25750	6.41	20230817	44750	-38.77	20230405	25750	6.41	20230817	5.97	Y	049070	500	86 억	1205245	N	N	7421	N	N
22	20230829	120704	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27350	350	2	1.30	1209711200	44340	51.31	27100	27450	27000	35100	18900	27000	27282.62	7.01	0	9206	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4704	4.69	0.73	12	0.26	5836.00	37290.00	44750	20230405	-38.88	25750	20230817	6.21	44750	-38.88	20230405	25750	6.21	20230817	44750	-38.88	20230405	25750	6.21	20230817	5.97	Y	049070	500	86 억	1205245	N	N	7421	N	N
23	20230829	111054	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27350	350	2	1.30	1027640900	37687	43.61	27100	27450	27000	35100	18900	27000	27267.78	7.01	0	6380	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4704	4.69	0.73	12	0.22	5836.00	37290.00	44750	20230405	-38.88	25750	20230817	6.21	44750	-38.88	20230405	25750	6.21	20230817	44750	-38.88	20230405	25750	6.21	20230817	5.97	Y	049070	500	86 억	1205245	N	N	7421	N	N
24	20230829	100744	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	300	2	1.11	742941050	27282	31.57	27100	27400	27000	35100	18900	27000	27231.91	7.01	0	5069	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4696	4.68	0.73	12	0.16	5836.00	37290.00	44750	20230405	-38.99	25750	20230817	6.02	44750	-38.99	20230405	25750	6.02	20230817	44750	-38.99	20230405	25750	6.02	20230817	5.97	Y	049070	500	86 억	1205245	N	N	7421	N	N
25	20230829	090510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27050	50	2	0.19	116672150	4300	4.98	27100	27300	27050	35100	18900	27000	27133.06	7.01	0	12	27600	27300	26950	26650	26300	27450	26800	86	8100	500	20520	50	1	17200000	4653	4.64	0.73	12	0.03	5836.00	37290.00	44750	20230405	-39.55	25750	20230817	5.05	44750	-39.55	20230405	25750	5.05	20230817	44750	-39.55	20230405	25750	5.05	20230817	5.97	Y	049070	500	86 억	1205245	N	N	7421	N	N
26	20230828	160507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	400	2	1.50	2314396700	85970	78.32	26900	27250	26600	34550	18650	26600	26920.94	6.93	0	12943	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4644	4.63	0.72	12	0.50	5836.00	37290.00	44750	20230405	-39.66	25750	20230817	4.85	44750	-39.66	20230405	25750	4.85	20230817	44750	-39.66	20230405	25750	4.85	20230817	6.01	Y	049070	500	86 억	1192373	N	N	7421	N	N
27	20230828	150511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	400	2	1.50	2083599050	77414	70.53	26900	27250	26600	34550	18650	26600	26915.13	6.93	0	10858	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	25750	20230817	4.85	44750	-39.66	20230405	25750	4.85	20230817	44750	-39.66	20230405	25750	4.85	20230817	6.01	Y	049070	500	86 억	1192373	N	N	26554	N	N
28	20230828	140512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	400	2	1.50	1770210300	65787	59.94	26900	27250	26600	34550	18650	26600	26908.34	6.93	0	8200	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4644	4.63	0.72	12	0.38	5836.00	37290.00	44750	20230405	-39.66	25750	20230817	4.85	44750	-39.66	20230405	25750	4.85	20230817	44750	-39.66	20230405	25750	4.85	20230817	6.01	Y	049070	500	86 억	1192373	N	N	26554	N	N
29	20230828	130516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27050	450	2	1.69	1582474650	58832	53.60	26900	27250	26600	34550	18650	26600	26898.34	6.93	0	5015	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4653	4.64	0.73	12	0.34	5836.00	37290.00	44750	20230405	-39.55	25750	20230817	5.05	44750	-39.55	20230405	25750	5.05	20230817	44750	-39.55	20230405	25750	5.05	20230817	6.01	Y	049070	500	86 억	1192373	N	N	26554	N	N
30	20230828	120511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27100	500	2	1.88	1396098750	51945	47.33	26900	27250	26600	34550	18650	26600	26876.63	6.93	0	8286	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4661	4.64	0.73	12	0.30	5836.00	37290.00	44750	20230405	-39.44	25750	20230817	5.24	44750	-39.44	20230405	25750	5.24	20230817	44750	-39.44	20230405	25750	5.24	20230817	6.01	Y	049070	500	86 억	1192373	N	N	26554	N	N
31	20230828	110508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27050	450	2	1.69	962658750	35978	32.78	26900	27050	26600	34550	18650	26600	26756.99	6.93	0	10293	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4653	4.64	0.73	12	0.21	5836.00	37290.00	44750	20230405	-39.55	25750	20230817	5.05	44750	-39.55	20230405	25750	5.05	20230817	44750	-39.55	20230405	25750	5.05	20230817	6.01	Y	049070	500	86 억	1192373	N	N	26554	N	N
32	20230828	100503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	150	2	0.56	402453150	15067	13.73	26900	26950	26600	34550	18650	26600	26711.11	6.93	0	-1730	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4601	4.58	0.72	12	0.09	5836.00	37290.00	44750	20230405	-40.22	25750	20230817	3.88	44750	-40.22	20230405	25750	3.88	20230817	44750	-40.22	20230405	25750	3.88	20230817	6.01	Y	049070	500	86 억	1192373	N	N	26554	N	N
33	20230828	090511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	200	2	0.75	55353600	2064	1.88	26900	26950	26700	34550	18650	26600	26821.61	6.93	0	-532	27300	26950	26600	26250	25900	27125	26425	86	7950	500	20210	50	1	17200000	4610	4.59	0.72	12	0.01	5836.00	37290.00	44750	20230405	-40.11	25750	20230817	4.08	44750	-40.11	20230405	25750	4.08	20230817	44750	-40.11	20230405	25750	4.08	20230817	6.01	Y	049070	500	86 억	1192373	N	N	26554	N	N
34	20230825	160507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26600	-350	5	-1.30	2899507700	109014	102.95	26450	26950	26250	35000	18900	26950	26597.50	7.10	0	-28192	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4575	4.56	0.71	12	0.63	5836.00	37290.00	44750	20230405	-40.56	25750	20230817	3.30	44750	-40.56	20230405	25750	3.30	20230817	44750	-40.56	20230405	25750	3.30	20230817	6.10	Y	049070	500	86 억	1220439	N	N	26554	N	N
35	20230825	150510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	-300	5	-1.11	2793591950	105036	99.19	26450	26950	26250	35000	18900	26950	26596.45	7.10	0	-29069	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4584	4.57	0.71	12	0.61	5836.00	37290.00	44750	20230405	-40.45	25750	20230817	3.50	44750	-40.45	20230405	25750	3.50	20230817	44750	-40.45	20230405	25750	3.50	20230817	6.10	Y	049070	500	86 억	1220439	N	N	4079	N	N
36	20230825	140508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	-300	5	-1.11	2579695350	97024	91.62	26450	26950	26250	35000	18900	26950	26588.14	7.10	0	-29062	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4584	4.57	0.71	12	0.56	5836.00	37290.00	44750	20230405	-40.45	25750	20230817	3.50	44750	-40.45	20230405	25750	3.50	20230817	44750	-40.45	20230405	25750	3.50	20230817	6.10	Y	049070	500	86 억	1220439	N	N	4079	N	N
37	20230825	130507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26450	-500	5	-1.86	2406352500	90505	85.47	26450	26950	26250	35000	18900	26950	26587.98	7.10	0	-26798	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4549	4.53	0.71	12	0.53	5836.00	37290.00	44750	20230405	-40.89	25750	20230817	2.72	44750	-40.89	20230405	25750	2.72	20230817	44750	-40.89	20230405	25750	2.72	20230817	6.10	Y	049070	500	86 억	1220439	N	N	4079	N	N
38	20230825	120506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	-450	5	-1.67	2153518050	80929	76.43	26450	26950	26250	35000	18900	26950	26609.88	7.10	0	-26266	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4558	4.54	0.71	12	0.47	5836.00	37290.00	44750	20230405	-40.78	25750	20230817	2.91	44750	-40.78	20230405	25750	2.91	20230817	44750	-40.78	20230405	25750	2.91	20230817	6.10	Y	049070	500	86 억	1220439	N	N	4079	N	N
39	20230825	110508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-200	5	-0.74	1879650050	70704	66.77	26450	26950	26250	35000	18900	26950	26584.67	7.10	0	-22467	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4601	4.58	0.72	12	0.41	5836.00	37290.00	44750	20230405	-40.22	25750	20230817	3.88	44750	-40.22	20230405	25750	3.88	20230817	44750	-40.22	20230405	25750	3.88	20230817	6.10	Y	049070	500	86 억	1220439	N	N	4079	N	N
40	20230825	100509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26350	-600	5	-2.23	778249900	29413	27.78	26450	26650	26300	35000	18900	26950	26459.03	7.10	0	1588	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4532	4.52	0.71	12	0.17	5836.00	37290.00	44750	20230405	-41.12	25750	20230817	2.33	44750	-41.12	20230405	25750	2.33	20230817	44750	-41.12	20230405	25750	2.33	20230817	6.10	Y	049070	500	86 억	1220439	N	N	4079	N	N
41	20230825	090508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	-400	5	-1.48	80498800	3046	2.88	26450	26550	26300	35000	18900	26950	26424.08	7.10	0	300	27650	27300	26850	26500	26050	27475	26675	86	8050	500	20480	50	1	17200000	4567	4.55	0.71	12	0.02	5836.00	37290.00	44750	20230405	-40.67	25750	20230817	3.11	44750	-40.67	20230405	25750	3.11	20230817	44750	-40.67	20230405	25750	3.11	20230817	6.10	Y	049070	500	86 억	1220439	N	N	4079	N	N
42	20230824	160503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	650	2	2.47	2799165750	104245	77.34	26600	27200	26400	34150	18450	26300	26852.13	7.03	0	10186	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4635	4.62	0.72	12	0.61	5836.00	37290.00	44750	20230405	-39.78	25750	20230817	4.66	44750	-39.78	20230405	25750	4.66	20230817	44750	-39.78	20230405	25750	4.66	20230817	6.13	Y	049070	500	86 억	1209700	N	N	4079	N	N
43	20230824	150502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	600	2	2.28	2629461200	97932	72.66	26600	27200	26400	34150	18450	26300	26850.43	7.03	0	8548	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4627	4.61	0.72	12	0.57	5836.00	37290.00	44750	20230405	-39.89	25750	20230817	4.47	44750	-39.89	20230405	25750	4.47	20230817	44750	-39.89	20230405	25750	4.47	20230817	6.13	Y	049070	500	86 억	1209700	N	N	5674	N	N
44	20230824	140504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27100	800	2	3.04	2369728350	88294	65.51	26600	27200	26400	34150	18450	26300	26839.68	7.03	0	7250	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4661	4.64	0.73	12	0.51	5836.00	37290.00	44750	20230405	-39.44	25750	20230817	5.24	44750	-39.44	20230405	25750	5.24	20230817	44750	-39.44	20230405	25750	5.24	20230817	6.13	Y	049070	500	86 억	1209700	N	N	5674	N	N
45	20230824	130508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	500	2	1.90	2153975900	80299	59.58	26600	27200	26400	34150	18450	26300	26825.10	7.03	0	6518	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4610	4.59	0.72	12	0.47	5836.00	37290.00	44750	20230405	-40.11	25750	20230817	4.08	44750	-40.11	20230405	25750	4.08	20230817	44750	-40.11	20230405	25750	4.08	20230817	6.13	Y	049070	500	86 억	1209700	N	N	5674	N	N
46	20230824	120507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	550	2	2.09	1892889050	70598	52.38	26600	27200	26400	34150	18450	26300	26812.95	7.03	0	8557	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4618	4.60	0.72	12	0.41	5836.00	37290.00	44750	20230405	-40.00	25750	20230817	4.27	44750	-40.00	20230405	25750	4.27	20230817	44750	-40.00	20230405	25750	4.27	20230817	6.13	Y	049070	500	86 억	1209700	N	N	5674	N	N
47	20230824	110506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	700	2	2.66	1485515750	55510	41.18	26600	27000	26400	34150	18450	26300	26762.06	7.03	0	10772	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4644	4.63	0.72	12	0.32	5836.00	37290.00	44750	20230405	-39.66	25750	20230817	4.85	44750	-39.66	20230405	25750	4.85	20230817	44750	-39.66	20230405	25750	4.85	20230817	6.13	Y	049070	500	86 억	1209700	N	N	5674	N	N
48	20230824	100505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	550	2	2.09	1059376650	39681	29.44	26600	26950	26400	34150	18450	26300	26698.33	7.03	0	8051	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4618	4.60	0.72	12	0.23	5836.00	37290.00	44750	20230405	-40.00	25750	20230817	4.27	44750	-40.00	20230405	25750	4.27	20230817	44750	-40.00	20230405	25750	4.27	20230817	6.13	Y	049070	500	86 억	1209700	N	N	5674	N	N
49	20230824	090506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	400	2	1.52	131514350	4921	3.65	26600	26900	26600	34150	18450	26300	26733.95	7.03	0	1448	27066	26682	26416	26032	25766	26875	26225	86	7850	500	19980	50	1	17200000	4592	4.58	0.72	12	0.03	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.13	Y	049070	500	86 억	1209700	N	N	5674	N	N
50	20230823	160501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26300	-100	5	-0.38	3514981750	133045	151.74	26250	26800	26150	34300	18500	26400	26419.60	6.88	0	7179	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4524	4.51	0.71	12	0.77	5836.00	37290.00	44750	20230405	-41.23	25750	20230817	2.14	44750	-41.23	20230405	25750	2.14	20230817	44750	-41.23	20230405	25750	2.14	20230817	6.22	Y	049070	500	86 억	1183244	N	N	5674	N	N
51	20230823	150503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26200	-200	5	-0.76	3235652100	122397	139.60	26250	26800	26150	34300	18500	26400	26435.72	6.88	0	5697	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4506	4.49	0.70	12	0.71	5836.00	37290.00	44750	20230405	-41.45	25750	20230817	1.75	44750	-41.45	20230405	25750	1.75	20230817	44750	-41.45	20230405	25750	1.75	20230817	6.22	Y	049070	500	86 억	1183244	N	N	12791	N	N
52	20230823	140506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	-150	5	-0.57	2449361750	92504	105.50	26250	26800	26150	34300	18500	26400	26478.46	6.88	0	12785	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4515	4.50	0.70	12	0.54	5836.00	37290.00	44750	20230405	-41.34	25750	20230817	1.94	44750	-41.34	20230405	25750	1.94	20230817	44750	-41.34	20230405	25750	1.94	20230817	6.22	Y	049070	500	86 억	1183244	N	N	12791	N	N
53	20230823	130503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	150	2	0.57	1766003050	66521	75.87	26250	26800	26150	34300	18500	26400	26548.10	6.88	0	13151	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4567	4.55	0.71	12	0.39	5836.00	37290.00	44750	20230405	-40.67	25750	20230817	3.11	44750	-40.67	20230405	25750	3.11	20230817	44750	-40.67	20230405	25750	3.11	20230817	6.22	Y	049070	500	86 억	1183244	N	N	12791	N	N
54	20230823	120506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26600	200	2	0.76	1601613500	60339	68.82	26250	26800	26150	34300	18500	26400	26543.63	6.88	0	12694	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4575	4.56	0.71	12	0.35	5836.00	37290.00	44750	20230405	-40.56	25750	20230817	3.30	44750	-40.56	20230405	25750	3.30	20230817	44750	-40.56	20230405	25750	3.30	20230817	6.22	Y	049070	500	86 억	1183244	N	N	12791	N	N
55	20230823	110503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26450	50	2	0.19	1383337900	52136	59.46	26250	26800	26150	34300	18500	26400	26533.31	6.88	0	9654	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4549	4.53	0.71	12	0.30	5836.00	37290.00	44750	20230405	-40.89	25750	20230817	2.72	44750	-40.89	20230405	25750	2.72	20230817	44750	-40.89	20230405	25750	2.72	20230817	6.22	Y	049070	500	86 억	1183244	N	N	12791	N	N
56	20230823	100502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	150	2	0.57	671677900	25364	28.93	26250	26800	26150	34300	18500	26400	26481.61	6.88	0	-495	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4567	4.55	0.71	12	0.15	5836.00	37290.00	44750	20230405	-40.67	25750	20230817	3.11	44750	-40.67	20230405	25750	3.11	20230817	44750	-40.67	20230405	25750	3.11	20230817	6.22	Y	049070	500	86 억	1183244	N	N	12791	N	N
57	20230823	090508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26200	-200	5	-0.76	85135700	3239	3.69	26250	26400	26150	34300	18500	26400	26283.85	6.88	0	11	27166	26782	26566	26182	25966	26675	26075	86	7900	500	20060	50	1	17200000	4506	4.49	0.70	12	0.02	5836.00	37290.00	44750	20230405	-41.45	25750	20230817	1.75	44750	-41.45	20230405	25750	1.75	20230817	44750	-41.45	20230405	25750	1.75	20230817	6.22	Y	049070	500	86 억	1183244	N	N	12791	N	N
58	20230822	160459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26400	-300	5	-1.12	2270125100	85566	74.36	26750	26950	26350	34700	18700	26700	26531.22	6.77	0	7987	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4541	4.52	0.71	12	0.50	5836.00	37290.00	44750	20230405	-41.01	25750	20230817	2.52	44750	-41.01	20230405	25750	2.52	20230817	44750	-41.01	20230405	25750	2.52	20230817	6.28	Y	049070	500	86 억	1164733	N	N	12791	N	N
59	20230822	150500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26450	-250	5	-0.94	2044368650	77024	66.94	26750	26950	26350	34700	18700	26700	26541.97	6.77	0	7734	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4549	4.53	0.71	12	0.45	5836.00	37290.00	44750	20230405	-40.89	25750	20230817	2.72	44750	-40.89	20230405	25750	2.72	20230817	44750	-40.89	20230405	25750	2.72	20230817	6.28	Y	049070	500	86 억	1164733	N	N	3694	N	N
60	20230822	140506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	-150	5	-0.56	1655307800	62329	54.17	26750	26950	26350	34700	18700	26700	26557.59	6.77	0	8175	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4567	4.55	0.71	12	0.36	5836.00	37290.00	44750	20230405	-40.67	25750	20230817	3.11	44750	-40.67	20230405	25750	3.11	20230817	44750	-40.67	20230405	25750	3.11	20230817	6.28	Y	049070	500	86 억	1164733	N	N	3694	N	N
61	20230822	130501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	-150	5	-0.56	1451224150	54636	47.48	26750	26950	26350	34700	18700	26700	26561.68	6.77	0	7486	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4567	4.55	0.71	12	0.32	5836.00	37290.00	44750	20230405	-40.67	25750	20230817	3.11	44750	-40.67	20230405	25750	3.11	20230817	44750	-40.67	20230405	25750	3.11	20230817	6.28	Y	049070	500	86 억	1164733	N	N	3694	N	N
62	20230822	120453	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	-200	5	-0.75	1265402950	47658	41.42	26750	26950	26350	34700	18700	26700	26551.74	6.77	0	5665	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4558	4.54	0.71	12	0.28	5836.00	37290.00	44750	20230405	-40.78	25750	20230817	2.91	44750	-40.78	20230405	25750	2.91	20230817	44750	-40.78	20230405	25750	2.91	20230817	6.28	Y	049070	500	86 억	1164733	N	N	3694	N	N
63	20230822	110458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	-200	5	-0.75	1048516050	39474	34.30	26750	26950	26350	34700	18700	26700	26562.19	6.77	0	3852	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4558	4.54	0.71	12	0.23	5836.00	37290.00	44750	20230405	-40.78	25750	20230817	2.91	44750	-40.78	20230405	25750	2.91	20230817	44750	-40.78	20230405	25750	2.91	20230817	6.28	Y	049070	500	86 억	1164733	N	N	3694	N	N
64	20230822	100457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	-150	5	-0.56	733340850	27596	23.98	26750	26950	26350	34700	18700	26700	26574.17	6.77	0	575	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4567	4.55	0.71	12	0.16	5836.00	37290.00	44750	20230405	-40.67	25750	20230817	3.11	44750	-40.67	20230405	25750	3.11	20230817	44750	-40.67	20230405	25750	3.11	20230817	6.28	Y	049070	500	86 억	1164733	N	N	3694	N	N
65	20230822	090500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	0	3	0.00	107137500	4002	3.48	26750	26950	26650	34700	18700	26700	26770.99	6.77	0	1083	27533	27116	26883	26466	26233	27000	26350	86	8000	500	20290	50	1	17200000	4592	4.58	0.72	12	0.02	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.28	Y	049070	500	86 억	1164733	N	N	3694	N	N
66	20230821	160459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-150	5	-0.56	3082724300	114501	70.58	26750	27300	26650	34900	18800	26850	26923.38	6.58	0	33294	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4592	4.58	0.72	12	0.67	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.49	Y	049070	500	86 억	1132480	N	N	3694	N	N
67	20230821	150501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-150	5	-0.56	2861132650	106196	65.46	26750	27300	26650	34900	18800	26850	26942.00	6.58	0	31133	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4592	4.58	0.72	12	0.62	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.49	Y	049070	500	86 억	1132480	N	N	14277	N	N
68	20230821	140501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	50	2	0.19	2484285600	92106	56.77	26750	27300	26750	34900	18800	26850	26972.03	6.58	0	29833	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4627	4.61	0.72	12	0.54	5836.00	37290.00	44750	20230405	-39.89	25750	20230817	4.47	44750	-39.89	20230405	25750	4.47	20230817	44750	-39.89	20230405	25750	4.47	20230817	6.49	Y	049070	500	86 억	1132480	N	N	14277	N	N
69	20230821	130503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-50	5	-0.19	2183918500	80952	49.90	26750	27300	26750	34900	18800	26850	26977.95	6.58	0	27896	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4610	4.59	0.72	12	0.47	5836.00	37290.00	44750	20230405	-40.11	25750	20230817	4.08	44750	-40.11	20230405	25750	4.08	20230817	44750	-40.11	20230405	25750	4.08	20230817	6.49	Y	049070	500	86 억	1132480	N	N	14277	N	N
70	20230821	120501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	100	2	0.37	1985644700	73560	45.34	26750	27300	26750	34900	18800	26850	26993.55	6.58	0	27182	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4635	4.62	0.72	12	0.43	5836.00	37290.00	44750	20230405	-39.78	25750	20230817	4.66	44750	-39.78	20230405	25750	4.66	20230817	44750	-39.78	20230405	25750	4.66	20230817	6.49	Y	049070	500	86 억	1132480	N	N	14277	N	N
71	20230821	110501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	100	2	0.37	1643196200	60830	37.49	26750	27300	26750	34900	18800	26850	27012.94	6.58	0	19921	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4635	4.62	0.72	12	0.35	5836.00	37290.00	44750	20230405	-39.78	25750	20230817	4.66	44750	-39.78	20230405	25750	4.66	20230817	44750	-39.78	20230405	25750	4.66	20230817	6.49	Y	049070	500	86 억	1132480	N	N	14277	N	N
72	20230821	100459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	150	2	0.56	948431150	34994	21.57	26750	27300	26750	34900	18800	26850	27102.72	6.58	0	10742	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4644	4.63	0.72	12	0.20	5836.00	37290.00	44750	20230405	-39.66	25750	20230817	4.85	44750	-39.66	20230405	25750	4.85	20230817	44750	-39.66	20230405	25750	4.85	20230817	6.49	Y	049070	500	86 억	1132480	N	N	14277	N	N
73	20230821	090505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27200	350	2	1.30	201387550	7472	4.61	26750	27200	26750	34900	18800	26850	26952.36	6.58	0	1492	28050	27450	26600	26000	25150	27750	26300	86	8050	500	20400	50	1	17200000	4678	4.66	0.73	12	0.04	5836.00	37290.00	44750	20230405	-39.22	25750	20230817	5.63	44750	-39.22	20230405	25750	5.63	20230817	44750	-39.22	20230405	25750	5.63	20230817	6.49	Y	049070	500	86 억	1132480	N	N	14277	N	N
74	20230818	160459	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26850	200	2	0.75	4301979350	160991	70.94	26400	27200	25750	34600	18700	26650	26721.76	6.36	0	38817	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4618	4.60	0.72	12	0.94	5836.00	37290.00	44750	20230405	-40.00	25750	20230818	4.27	44750	-40.00	20230405	25750	4.27	20230818	44750	-40.00	20230405	25750	4.27	20230818	6.33	Y	049070	500	86 억	1093468	N	N	14277	N	N
75	20230818	150454	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26950	300	2	1.13	4098599700	153423	67.61	26400	27200	25750	34600	18700	26650	26714.38	6.36	0	36720	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4635	4.62	0.72	12	0.89	5836.00	37290.00	44750	20230405	-39.78	25750	20230818	4.66	44750	-39.78	20230405	25750	4.66	20230818	44750	-39.78	20230405	25750	4.66	20230818	6.33	Y	049070	500	86 억	1093468	N	N	15743	N	N
76	20230818	140458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26750	100	2	0.38	3548648750	132890	58.56	26400	27200	25750	34600	18700	26650	26703.66	6.36	0	28301	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4601	4.58	0.72	12	0.77	5836.00	37290.00	44750	20230405	-40.22	25750	20230818	3.88	44750	-40.22	20230405	25750	3.88	20230818	44750	-40.22	20230405	25750	3.88	20230818	6.33	Y	049070	500	86 억	1093468	N	N	15743	N	N
77	20230818	130456	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26900	250	2	0.94	3128251000	117225	51.66	26400	27200	25750	34600	18700	26650	26685.87	6.36	0	21966	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4627	4.61	0.72	12	0.68	5836.00	37290.00	44750	20230405	-39.89	25750	20230818	4.47	44750	-39.89	20230405	25750	4.47	20230818	44750	-39.89	20230405	25750	4.47	20230818	6.33	Y	049070	500	86 억	1093468	N	N	15743	N	N
78	20230818	120505	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26900	250	2	0.94	2873670450	107759	47.49	26400	27200	25750	34600	18700	26650	26667.57	6.36	0	18492	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4627	4.61	0.72	12	0.63	5836.00	37290.00	44750	20230405	-39.89	25750	20230818	4.47	44750	-39.89	20230405	25750	4.47	20230818	44750	-39.89	20230405	25750	4.47	20230818	6.33	Y	049070	500	86 억	1093468	N	N	15743	N	N
79	20230818	110457	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	27050	400	2	1.50	2458422650	92365	40.70	26400	27200	25750	34600	18700	26650	26616.39	6.36	0	11705	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4653	4.64	0.73	12	0.54	5836.00	37290.00	44750	20230405	-39.55	25750	20230818	5.05	44750	-39.55	20230405	25750	5.05	20230818	44750	-39.55	20230405	25750	5.05	20230818	6.33	Y	049070	500	86 억	1093468	N	N	15743	N	N
80	20230818	100458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26850	200	2	0.75	1945533400	73278	32.29	26400	27200	25750	34600	18700	26650	26550.03	6.36	0	1549	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4618	4.60	0.72	12	0.43	5836.00	37290.00	44750	20230405	-40.00	25750	20230818	4.27	44750	-40.00	20230405	25750	4.27	20230818	44750	-40.00	20230405	25750	4.27	20230818	6.33	Y	049070	500	86 억	1093468	N	N	15743	N	N
81	20230818	090459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26400	-250	5	-0.94	205486600	7796	3.44	26400	26500	26100	34600	18700	26650	26357.88	6.36	0	-1357	27716	27182	26466	25932	25216	27450	26200	86	7950	500	20250	50	1	17200000	4541	4.52	0.71	12	0.05	5836.00	37290.00	44750	20230405	-41.01	25750	20230817	2.52	44750	-41.01	20230405	25750	2.52	20230817	44750	-41.01	20230405	25750	2.52	20230817	6.33	Y	049070	500	86 억	1093468	N	N	15743	N	N
82	20230817	160459	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26650	50	2	0.19	5909257450	224713	33.91	26100	27000	25750	34550	18650	26600	26295.28	6.11	0	38848	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4584	4.57	0.71	12	1.31	5836.00	37290.00	44750	20230405	-40.45	25750	20230817	3.50	44750	-40.45	20230405	25750	3.50	20230817	44750	-40.45	20230405	25750	3.50	20230817	6.35	Y	049070	500	86 억	1050577	N	N	15743	N	N
83	20230817	150503	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26700	100	2	0.38	5507095650	209626	31.63	26100	27000	25750	34550	18650	26600	26271.05	6.11	0	30516	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4592	4.58	0.72	12	1.22	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.35	Y	049070	500	86 억	1050577	N	N	30775	N	N
84	20230817	140458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26750	150	2	0.56	4699753700	179484	27.09	26100	26850	25750	34550	18650	26600	26184.80	6.11	0	19546	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4601	4.58	0.72	12	1.04	5836.00	37290.00	44750	20230405	-40.22	25750	20230817	3.88	44750	-40.22	20230405	25750	3.88	20230817	44750	-40.22	20230405	25750	3.88	20230817	6.35	Y	049070	500	86 억	1050577	N	N	30775	N	N
85	20230817	130455	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26600	0	3	0.00	4013259900	153829	23.21	26100	26650	25750	34550	18650	26600	26089.09	6.11	0	20399	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4575	4.56	0.71	12	0.89	5836.00	37290.00	44750	20230405	-40.56	25750	20230817	3.30	44750	-40.56	20230405	25750	3.30	20230817	44750	-40.56	20230405	25750	3.30	20230817	6.35	Y	049070	500	86 억	1050577	N	N	30775	N	N
86	20230817	120457	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26500	-100	5	-0.38	3615502500	138817	20.95	26100	26500	25750	34550	18650	26600	26045.09	6.11	0	21995	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4558	4.54	0.71	12	0.81	5836.00	37290.00	44750	20230405	-40.78	25750	20230817	2.91	44750	-40.78	20230405	25750	2.91	20230817	44750	-40.78	20230405	25750	2.91	20230817	6.35	Y	049070	500	86 억	1050577	N	N	30775	N	N
87	20230817	110458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26300	-300	5	-1.13	3340839750	128399	19.38	26100	26400	25750	34550	18650	26600	26019.19	6.11	0	20110	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4524	4.51	0.71	12	0.75	5836.00	37290.00	44750	20230405	-41.23	25750	20230817	2.14	44750	-41.23	20230405	25750	2.14	20230817	44750	-41.23	20230405	25750	2.14	20230817	6.35	Y	049070	500	86 억	1050577	N	N	30775	N	N
88	20230817	100457	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26200	-400	5	-1.50	2342098350	90139	13.60	26100	26350	25750	34550	18650	26600	25983.16	6.11	0	9588	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4506	4.49	0.70	12	0.52	5836.00	37290.00	44750	20230405	-41.45	25750	20230817	1.75	44750	-41.45	20230405	25750	1.75	20230817	44750	-41.45	20230405	25750	1.75	20230817	6.35	Y	049070	500	86 억	1050577	N	N	30775	N	N
89	20230817	090456	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26250	-350	5	-1.32	395416250	15119	2.28	26100	26350	26050	34550	18650	26600	26153.51	6.11	0	-1614	29933	28266	27283	25616	24633	27775	25125	86	7950	500	20210	50	1	17200000	4515	4.50	0.70	12	0.09	5836.00	37290.00	44750	20230405	-41.34	26050	20230817	0.77	44750	-41.34	20230405	26050	0.77	20230817	44750	-41.34	20230405	26050	0.77	20230817	6.35	Y	049070	500	86 억	1050577	N	N	30775	N	N
90	20230816	160457	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26600	-3000	5	-10.14	17846794100	658081	469.15	28500	28950	26300	38450	20750	29600	27121.07	6.74	0	-130087	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4575	4.56	0.71	12	3.83	5836.00	37290.00	44750	20230405	-40.56	26300	20230816	1.14	44750	-40.56	20230405	26300	1.14	20230816	44750	-40.56	20230405	26300	1.14	20230816	6.39	Y	049070	500	86 억	1158741	N	N	30775	N	N
91	20230816	150458	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26650	-2950	5	-9.97	16958836700	624712	445.36	28500	28950	26300	38450	20750	29600	27146.27	6.74	0	-129124	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4584	4.57	0.71	12	3.63	5836.00	37290.00	44750	20230405	-40.45	26300	20230816	1.33	44750	-40.45	20230405	26300	1.33	20230816	44750	-40.45	20230405	26300	1.33	20230816	6.39	Y	049070	500	86 억	1158741	N	N	9344	N	N
92	20230816	140456	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26700	-2900	5	-9.80	15824869700	582249	415.09	28500	28950	26300	38450	20750	29600	27178.47	6.74	0	-122858	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4592	4.58	0.72	12	3.39	5836.00	37290.00	44750	20230405	-40.34	26300	20230816	1.52	44750	-40.34	20230405	26300	1.52	20230816	44750	-40.34	20230405	26300	1.52	20230816	6.39	Y	049070	500	86 억	1158741	N	N	9344	N	N
93	20230816	130457	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26900	-2700	5	-9.12	13448226700	493468	351.80	28500	28950	26300	38450	20750	29600	27252.02	6.74	0	-128871	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4627	4.61	0.72	12	2.87	5836.00	37290.00	44750	20230405	-39.89	26300	20230816	2.28	44750	-39.89	20230405	26300	2.28	20230816	44750	-39.89	20230405	26300	2.28	20230816	6.39	Y	049070	500	86 억	1158741	N	N	9344	N	N
94	20230816	120502	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26950	-2650	5	-8.95	12737733200	467071	332.98	28500	28950	26300	38450	20750	29600	27271.03	6.74	0	-118306	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4635	4.62	0.72	12	2.72	5836.00	37290.00	44750	20230405	-39.78	26300	20230816	2.47	44750	-39.78	20230405	26300	2.47	20230816	44750	-39.78	20230405	26300	2.47	20230816	6.39	Y	049070	500	86 억	1158741	N	N	9344	N	N
95	20230816	110501	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	27000	-2600	5	-8.78	11787695300	431814	307.84	28500	28950	26300	38450	20750	29600	27297.57	6.74	0	-108796	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4644	4.63	0.72	12	2.51	5836.00	37290.00	44750	20230405	-39.66	26300	20230816	2.66	44750	-39.66	20230405	26300	2.66	20230816	44750	-39.66	20230405	26300	2.66	20230816	6.39	Y	049070	500	86 억	1158741	N	N	9344	N	N
96	20230816	100457	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26600	-3000	5	-10.14	8714800150	317588	226.41	28500	28950	26300	38450	20750	29600	27439.92	6.74	0	-62903	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4575	4.56	0.71	12	1.85	5836.00	37290.00	44750	20230405	-40.56	26300	20230816	1.14	44750	-40.56	20230405	26300	1.14	20230816	44750	-40.56	20230405	26300	1.14	20230816	6.39	Y	049070	500	86 억	1158741	N	N	9344	N	N
97	20230816	090455	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	-950	5	-3.21	589215950	20591	14.68	28500	28950	28450	38450	20750	29600	28610.56	6.74	0	5158	30933	30266	29833	29166	28733	30050	28950	86	8850	500	22490	50	1	17200000	4928	4.91	0.77	12	0.12	5836.00	37290.00	44750	20230405	-35.98	26650	20221021	7.50	44750	-35.98	20230405	26800	6.90	20230227	44750	-35.98	20230405	26650	7.50	20221021	6.39	Y	049070	500	86 억	1158741	N	N	9344	N	N
98	20230814	160452	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	-650	5	-2.15	3902503050	131052	62.26	30500	30500	29400	39300	21200	30250	29778.48	6.78	0	-10524	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5091	5.07	0.79	12	0.76	5836.00	37290.00	44750	20230405	-33.85	26650	20221021	11.07	44750	-33.85	20230405	26800	10.45	20230227	44750	-33.85	20230405	26650	11.07	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9344	N	N
99	20230814	150451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	-650	5	-2.15	3657328250	122771	58.32	30500	30500	29400	39300	21200	30250	29789.82	6.78	0	-12009	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5091	5.07	0.79	12	0.71	5836.00	37290.00	44750	20230405	-33.85	26650	20221021	11.07	44750	-33.85	20230405	26800	10.45	20230227	44750	-33.85	20230405	26650	11.07	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9082	N	N
100	20230814	140450	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	-800	5	-2.64	3069492900	102868	48.87	30500	30500	29450	39300	21200	30250	29839.13	6.78	0	-16398	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5065	5.05	0.79	12	0.60	5836.00	37290.00	44750	20230405	-34.19	26650	20221021	10.51	44750	-34.19	20230405	26800	9.89	20230227	44750	-34.19	20230405	26650	10.51	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9082	N	N
101	20230814	130449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	-650	5	-2.15	2694599800	90164	42.83	30500	30500	29450	39300	21200	30250	29885.52	6.78	0	-11560	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5091	5.07	0.79	12	0.52	5836.00	37290.00	44750	20230405	-33.85	26650	20221021	11.07	44750	-33.85	20230405	26800	10.45	20230227	44750	-33.85	20230405	26650	11.07	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9082	N	N
102	20230814	120448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	-800	5	-2.64	2439384850	81525	38.73	30500	30500	29450	39300	21200	30250	29921.91	6.78	0	-10456	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5065	5.05	0.79	12	0.47	5836.00	37290.00	44750	20230405	-34.19	26650	20221021	10.51	44750	-34.19	20230405	26800	9.89	20230227	44750	-34.19	20230405	26650	10.51	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9082	N	N
103	20230814	110449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29850	-400	5	-1.32	1661390700	55298	26.27	30500	30500	29800	39300	21200	30250	30044.30	6.78	0	-5998	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5134	5.11	0.80	12	0.32	5836.00	37290.00	44750	20230405	-33.30	26650	20221021	12.01	44750	-33.30	20230405	26800	11.38	20230227	44750	-33.30	20230405	26650	12.01	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9082	N	N
104	20230814	100448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29850	-400	5	-1.32	1289090400	42853	20.36	30500	30500	29800	39300	21200	30250	30081.67	6.78	0	-6813	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5134	5.11	0.80	12	0.25	5836.00	37290.00	44750	20230405	-33.30	26650	20221021	12.01	44750	-33.30	20230405	26800	11.38	20230227	44750	-33.30	20230405	26650	12.01	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9082	N	N
105	20230814	090448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30050	-200	5	-0.66	307437450	10175	4.83	30500	30500	30000	39300	21200	30250	30214.97	6.78	0	-5984	31116	30682	29866	29432	28616	30900	29650	86	9050	500	22990	50	1	17200000	5169	5.15	0.81	12	0.06	5836.00	37290.00	44750	20230405	-32.85	26650	20221021	12.76	44750	-32.85	20230405	26800	12.13	20230227	44750	-32.85	20230405	26650	12.76	20221021	6.38	Y	049070	500	86 억	1166555	N	N	9082	N	N
106	20230811	160448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30250	950	2	3.24	6242172600	208756	113.93	29300	30300	29050	38050	20550	29300	29899.20	6.60	0	32515	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5203	5.18	0.81	12	1.21	5836.00	37290.00	44750	20230405	-32.40	26650	20221021	13.51	44750	-32.40	20230405	26800	12.87	20230227	44750	-32.40	20230405	26650	13.51	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9082	N	N
107	20230811	150445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30050	750	2	2.56	5484257350	183616	100.21	29300	30300	29050	38050	20550	29300	29868.08	6.60	0	41923	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5169	5.15	0.81	12	1.07	5836.00	37290.00	44750	20230405	-32.85	26650	20221021	12.76	44750	-32.85	20230405	26800	12.13	20230227	44750	-32.85	20230405	26650	12.76	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9050	N	N
108	20230811	140446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	850	2	2.90	4933818350	165261	90.19	29300	30300	29050	38050	20550	29300	29854.70	6.60	0	42423	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5186	5.17	0.81	12	0.96	5836.00	37290.00	44750	20230405	-32.63	26650	20221021	13.13	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	26650	13.13	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9050	N	N
109	20230811	130444	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29800	500	2	1.71	3764235350	126347	68.95	29300	30150	29050	38050	20550	29300	29792.84	6.60	0	29921	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5126	5.11	0.80	12	0.73	5836.00	37290.00	44750	20230405	-33.41	26650	20221021	11.82	44750	-33.41	20230405	26800	11.19	20230227	44750	-33.41	20230405	26650	11.82	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9050	N	N
110	20230811	120442	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29850	550	2	1.88	3516543850	118057	64.43	29300	30150	29050	38050	20550	29300	29786.83	6.60	0	27077	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5134	5.11	0.80	12	0.69	5836.00	37290.00	44750	20230405	-33.30	26650	20221021	12.01	44750	-33.30	20230405	26800	11.38	20230227	44750	-33.30	20230405	26650	12.01	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9050	N	N
111	20230811	110441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29900	600	2	2.05	3169991350	106456	58.10	29300	30150	29050	38050	20550	29300	29777.48	6.60	0	25359	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5143	5.12	0.80	12	0.62	5836.00	37290.00	44750	20230405	-33.18	26650	20221021	12.20	44750	-33.18	20230405	26800	11.57	20230227	44750	-33.18	20230405	26650	12.20	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9050	N	N
112	20230811	100439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29800	500	2	1.71	2247041000	75581	41.25	29300	30150	29050	38050	20550	29300	29730.24	6.60	0	16420	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5126	5.11	0.80	12	0.44	5836.00	37290.00	44750	20230405	-33.41	26650	20221021	11.82	44750	-33.41	20230405	26800	11.19	20230227	44750	-33.41	20230405	26650	11.82	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9050	N	N
113	20230811	090445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	-150	5	-0.51	115306700	3957	2.16	29300	29300	29050	38050	20550	29300	29139.93	6.60	0	-1051	30100	29700	29250	28850	28400	29475	28625	86	8750	500	22260	50	1	17200000	5014	4.99	0.78	12	0.02	5836.00	37290.00	44750	20230405	-34.86	26650	20221021	9.38	44750	-34.86	20230405	26800	8.77	20230227	44750	-34.86	20230405	26650	9.38	20221021	6.46	Y	049070	500	86 억	1135262	N	N	9050	N	N
114	20230810	160442	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	-350	5	-1.18	5288153900	181583	94.13	29500	29650	28800	38500	20800	29650	29122.35	6.53	0	8173	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	5040	5.02	0.79	12	1.06	5836.00	37290.00	44750	20230405	-34.53	26650	20221021	9.94	44750	-34.53	20230405	26800	9.33	20230227	44750	-34.53	20230405	26650	9.94	20221021	6.60	Y	049070	500	86 억	1123635	N	N	9050	N	N
115	20230810	150439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	-400	5	-1.35	4807555350	165141	85.61	29500	29650	28800	38500	20800	29650	29111.77	6.53	0	2266	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	5031	5.01	0.78	12	0.96	5836.00	37290.00	44750	20230405	-34.64	26650	20221021	9.76	44750	-34.64	20230405	26800	9.14	20230227	44750	-34.64	20230405	26650	9.76	20221021	6.60	Y	049070	500	86 억	1123635	N	N	4003	N	N
116	20230810	140439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	-400	5	-1.35	4173136000	143449	74.36	29500	29650	28800	38500	20800	29650	29091.37	6.53	0	-4641	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	5031	5.01	0.78	12	0.83	5836.00	37290.00	44750	20230405	-34.64	26650	20221021	9.76	44750	-34.64	20230405	26800	9.14	20230227	44750	-34.64	20230405	26650	9.76	20221021	6.60	Y	049070	500	86 억	1123635	N	N	4003	N	N
117	20230810	130435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	-350	5	-1.18	3875631650	133282	69.09	29500	29650	28800	38500	20800	29650	29078.37	6.53	0	-7676	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	5040	5.02	0.79	12	0.77	5836.00	37290.00	44750	20230405	-34.53	26650	20221021	9.94	44750	-34.53	20230405	26800	9.33	20230227	44750	-34.53	20230405	26650	9.94	20221021	6.60	Y	049070	500	86 억	1123635	N	N	4003	N	N
118	20230810	120441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	-450	5	-1.52	3561402300	122565	63.54	29500	29650	28800	38500	20800	29650	29057.18	6.53	0	-14971	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	5022	5.00	0.78	12	0.71	5836.00	37290.00	44750	20230405	-34.75	26650	20221021	9.57	44750	-34.75	20230405	26800	8.96	20230227	44750	-34.75	20230405	26650	9.57	20221021	6.60	Y	049070	500	86 억	1123635	N	N	4003	N	N
119	20230810	110443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28950	-700	5	-2.36	2930969200	100970	52.34	29500	29650	28800	38500	20800	29650	29028.03	6.53	0	-24333	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	4979	4.96	0.78	12	0.59	5836.00	37290.00	44750	20230405	-35.31	26650	20221021	8.63	44750	-35.31	20230405	26800	8.02	20230227	44750	-35.31	20230405	26650	8.63	20221021	6.60	Y	049070	500	86 억	1123635	N	N	4003	N	N
120	20230810	100441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	-750	5	-2.53	2204465450	75849	39.32	29500	29650	28800	38500	20800	29650	29063.75	6.53	0	-25372	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	4971	4.95	0.78	12	0.44	5836.00	37290.00	44750	20230405	-35.42	26650	20221021	8.44	44750	-35.42	20230405	26800	7.84	20230227	44750	-35.42	20230405	26650	8.44	20221021	6.60	Y	049070	500	86 억	1123635	N	N	4003	N	N
121	20230810	090445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29500	-150	5	-0.51	134211150	4556	2.36	29500	29650	29300	38500	20800	29650	29457.48	6.53	0	-865	30550	30100	29750	29300	28950	30325	29525	86	8850	500	22530	50	1	17200000	5074	5.05	0.79	12	0.03	5836.00	37290.00	44750	20230405	-34.08	26650	20221021	10.69	44750	-34.08	20230405	26800	10.07	20230227	44750	-34.08	20230405	26650	10.69	20221021	6.60	Y	049070	500	86 억	1123635	N	N	4003	N	N
122	20230809	160440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29650	100	2	0.34	5702198750	192072	59.70	29500	30200	29400	38400	20700	29550	29688.09	6.26	0	24156	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5100	5.08	0.80	12	1.12	5836.00	37290.00	44750	20230405	-33.74	26650	20221021	11.26	44750	-33.74	20230405	26800	10.63	20230227	44750	-33.74	20230405	26650	11.26	20221021	6.59	Y	049070	500	86 억	1076423	N	N	4003	N	N
123	20230809	150435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29700	150	2	0.51	5341955150	179917	55.92	29500	30200	29400	38400	20700	29550	29691.42	6.26	0	20800	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5108	5.09	0.80	12	1.05	5836.00	37290.00	44750	20230405	-33.63	26650	20221021	11.44	44750	-33.63	20230405	26800	10.82	20230227	44750	-33.63	20230405	26650	11.44	20221021	6.59	Y	049070	500	86 억	1076423	N	N	29835	N	N
124	20230809	140434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29650	100	2	0.34	4787355700	161182	50.10	29500	30200	29400	38400	20700	29550	29701.79	6.26	0	21541	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5100	5.08	0.80	12	0.94	5836.00	37290.00	44750	20230405	-33.74	26650	20221021	11.26	44750	-33.74	20230405	26800	10.63	20230227	44750	-33.74	20230405	26650	11.26	20221021	6.59	Y	049070	500	86 억	1076423	N	N	29835	N	N
125	20230809	130444	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29750	200	2	0.68	4322999650	145541	45.23	29500	30200	29400	38400	20700	29550	29703.24	6.26	0	17945	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5117	5.10	0.80	12	0.85	5836.00	37290.00	44750	20230405	-33.52	26650	20221021	11.63	44750	-33.52	20230405	26800	11.01	20230227	44750	-33.52	20230405	26650	11.63	20221021	6.59	Y	049070	500	86 억	1076423	N	N	29835	N	N
126	20230809	120441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	50	2	0.17	3726689450	125393	38.97	29500	30200	29400	38400	20700	29550	29720.42	6.26	0	9082	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5091	5.07	0.79	12	0.73	5836.00	37290.00	44750	20230405	-33.85	26650	20221021	11.07	44750	-33.85	20230405	26800	10.45	20230227	44750	-33.85	20230405	26650	11.07	20221021	6.59	Y	049070	500	86 억	1076423	N	N	29835	N	N
127	20230809	110440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29500	-50	5	-0.17	3182103700	106955	33.24	29500	30200	29400	38400	20700	29550	29752.28	6.26	0	7030	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5074	5.05	0.79	12	0.62	5836.00	37290.00	44750	20230405	-34.08	26650	20221021	10.69	44750	-34.08	20230405	26800	10.07	20230227	44750	-34.08	20230405	26650	10.69	20221021	6.59	Y	049070	500	86 억	1076423	N	N	29835	N	N
128	20230809	100434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	50	2	0.17	2431662050	81550	25.35	29500	30200	29400	38400	20700	29550	29818.89	6.26	0	11329	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5091	5.07	0.79	12	0.47	5836.00	37290.00	44750	20230405	-33.85	26650	20221021	11.07	44750	-33.85	20230405	26800	10.45	20230227	44750	-33.85	20230405	26650	11.07	20221021	6.59	Y	049070	500	86 억	1076423	N	N	29835	N	N
129	20230809	090434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29650	100	2	0.34	252173950	8530	2.65	29500	29750	29400	38400	20700	29550	29563.59	6.26	0	1816	30983	30266	29633	28916	28283	29950	28600	86	8850	500	22450	50	1	17200000	5100	5.08	0.80	12	0.05	5836.00	37290.00	44750	20230405	-33.74	26650	20221021	11.26	44750	-33.74	20230405	26800	10.63	20230227	44750	-33.74	20230405	26650	11.26	20221021	6.59	Y	049070	500	86 억	1076423	N	N	29835	N	N
130	20230808	160443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	-550	5	-1.83	9369159300	317392	73.96	30250	30350	29000	39100	21100	30100	29518.28	6.25	106	-25914	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	5083	5.06	0.79	12	1.85	5836.00	37290.00	44750	20230405	-33.97	26650	20221021	10.88	44750	-33.97	20230405	26800	10.26	20230227	44750	-33.97	20230405	26650	10.88	20221021	6.41	Y	049070	500	86 억	1074731	N	N	28541	N	N
131	20230808	150438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	-650	5	-2.16	9019417800	305536	71.20	30250	30350	29000	39100	21100	30100	29519.14	6.25	106	-30115	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	5065	5.05	0.79	12	1.78	5836.00	37290.00	44750	20230405	-34.19	26650	20221021	10.51	44750	-34.19	20230405	26800	9.89	20230227	44750	-34.19	20230405	26650	10.51	20221021	6.41	Y	049070	500	86 억	1074731	N	N	29833	N	N
132	20230808	140435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	-550	5	-1.83	7982520000	270439	63.02	30250	30350	29000	39100	21100	30100	29515.94	6.25	106	-36093	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	5083	5.06	0.79	12	1.57	5836.00	37290.00	44750	20230405	-33.97	26650	20221021	10.88	44750	-33.97	20230405	26800	10.26	20230227	44750	-33.97	20230405	26650	10.88	20221021	6.41	Y	049070	500	86 억	1074731	N	N	29833	N	N
133	20230808	130430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	-650	5	-2.16	7014028300	237506	55.35	30250	30350	29000	39100	21100	30100	29530.94	6.25	106	-35922	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	5065	5.05	0.79	12	1.38	5836.00	37290.00	44750	20230405	-34.19	26650	20221021	10.51	44750	-34.19	20230405	26800	9.89	20230227	44750	-34.19	20230405	26650	10.51	20221021	6.41	Y	049070	500	86 억	1074731	N	N	29833	N	N
134	20230808	120435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	-900	5	-2.99	6443870200	218082	50.82	30250	30350	29000	39100	21100	30100	29546.79	6.25	106	-31665	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	5022	5.00	0.78	12	1.27	5836.00	37290.00	44750	20230405	-34.75	26650	20221021	9.57	44750	-34.75	20230405	26800	8.96	20230227	44750	-34.75	20230405	26650	9.57	20221021	6.41	Y	049070	500	86 억	1074731	N	N	29833	N	N
135	20230808	110431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-1050	5	-3.49	5246974000	177133	41.28	30250	30350	29000	39100	21100	30100	29620.46	6.25	106	-34316	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	4997	4.98	0.78	12	1.03	5836.00	37290.00	44750	20230405	-35.08	26650	20221021	9.01	44750	-35.08	20230405	26800	8.40	20230227	44750	-35.08	20230405	26650	9.01	20221021	6.41	Y	049070	500	86 억	1074731	N	N	29833	N	N
136	20230808	100437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29750	-350	5	-1.16	2662904500	89171	20.78	30250	30350	29450	39100	21100	30100	29861.71	6.25	106	-13476	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	5117	5.10	0.80	12	0.52	5836.00	37290.00	44750	20230405	-33.52	26650	20221021	11.63	44750	-33.52	20230405	26800	11.01	20230227	44750	-33.52	20230405	26650	11.63	20221021	6.41	Y	049070	500	86 억	1074731	N	N	29833	N	N
137	20230808	090437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	50	2	0.17	319441900	10568	2.46	30250	30350	30150	39100	21100	30100	30232.88	6.25	106	-1660	31933	31016	30383	29466	28833	30700	29150	86	9000	500	22870	50	1	17200000	5186	5.17	0.81	12	0.06	5836.00	37290.00	44750	20230405	-32.63	26650	20221021	13.13	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	26650	13.13	20221021	6.41	Y	049070	500	86 억	1074731	N	N	29833	N	N
138	20230807	160435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30100	-750	5	-2.43	12949973550	427152	109.25	30800	31300	29750	40100	21600	30850	30316.20	6.59	106	-72234	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5177	5.16	0.81	12	2.48	5836.00	37290.00	44750	20230405	-32.74	26650	20221021	12.95	44750	-32.74	20230405	26800	12.31	20230227	44750	-32.74	20230405	26650	12.95	20221021	6.36	Y	049070	500	86 억	1133739	N	N	29833	N	N
139	20230807	150433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29950	-900	5	-2.92	12436847200	410089	104.89	30800	31300	29750	40100	21600	30850	30326.13	6.59	106	-69046	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5151	5.13	0.80	12	2.38	5836.00	37290.00	44750	20230405	-33.07	26650	20221021	12.38	44750	-33.07	20230405	26800	11.75	20230227	44750	-33.07	20230405	26650	12.38	20221021	6.36	Y	049070	500	86 억	1133739	N	N	37189	N	N
140	20230807	140436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30000	-850	5	-2.76	11536578800	379987	97.19	30800	31300	29900	40100	21600	30850	30359.39	6.59	106	-61270	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5160	5.14	0.80	12	2.21	5836.00	37290.00	44750	20230405	-32.96	26650	20221021	12.57	44750	-32.96	20230405	26800	11.94	20230227	44750	-32.96	20230405	26650	12.57	20221021	6.36	Y	049070	500	86 억	1133739	N	N	37189	N	N
141	20230807	130433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30250	-600	5	-1.94	10060384400	330826	84.61	30800	31300	29900	40100	21600	30850	30408.79	6.59	106	-64103	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5203	5.18	0.81	12	1.92	5836.00	37290.00	44750	20230405	-32.40	26650	20221021	13.51	44750	-32.40	20230405	26800	12.87	20230227	44750	-32.40	20230405	26650	13.51	20221021	6.36	Y	049070	500	86 억	1133739	N	N	37189	N	N
142	20230807	120431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30250	-600	5	-1.94	9180279350	301664	77.16	30800	31300	29900	40100	21600	30850	30430.98	6.59	106	-67870	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5203	5.18	0.81	12	1.75	5836.00	37290.00	44750	20230405	-32.40	26650	20221021	13.51	44750	-32.40	20230405	26800	12.87	20230227	44750	-32.40	20230405	26650	13.51	20221021	6.36	Y	049070	500	86 억	1133739	N	N	37189	N	N
143	20230807	110428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30100	-750	5	-2.43	8318082350	273031	69.83	30800	31300	29900	40100	21600	30850	30464.54	6.59	106	-69133	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5177	5.16	0.81	12	1.59	5836.00	37290.00	44750	20230405	-32.74	26650	20221021	12.95	44750	-32.74	20230405	26800	12.31	20230227	44750	-32.74	20230405	26650	12.95	20221021	6.36	Y	049070	500	86 억	1133739	N	N	37189	N	N
144	20230807	100432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30500	-350	5	-1.13	6046748450	197691	50.56	30800	31300	29900	40100	21600	30850	30585.76	6.59	106	-38823	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5246	5.23	0.82	12	1.15	5836.00	37290.00	44750	20230405	-31.84	26650	20221021	14.45	44750	-31.84	20230405	26800	13.81	20230227	44750	-31.84	20230405	26650	14.45	20221021	6.36	Y	049070	500	86 억	1133739	N	N	37189	N	N
145	20230807	090432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30100	-750	5	-2.43	667519050	21885	5.60	30800	30800	30050	40100	21600	30850	30487.48	6.59	106	-11605	32150	31500	30550	29900	28950	31825	30225	86	9250	500	23440	50	1	17200000	5177	5.16	0.81	12	0.13	5836.00	37290.00	44750	20230405	-32.74	26650	20221021	12.95	44750	-32.74	20230405	26800	12.31	20230227	44750	-32.74	20230405	26650	12.95	20221021	6.36	Y	049070	500	86 억	1133739	N	N	37189	N	N
146	20230804	160429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30850	950	2	3.18	11871024000	388624	91.65	30150	31200	29600	38850	20950	29900	30545.90	6.64	0	-16916	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5306	5.29	0.83	12	2.26	5836.00	37290.00	44750	20230405	-31.06	26650	20221021	15.76	44750	-31.06	20230405	26800	15.11	20230227	44750	-31.06	20230405	26650	15.76	20221021	6.44	Y	049070	500	86 억	1142280	N	N	37189	N	N
147	20230804	150429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30500	600	2	2.01	10803190150	353954	83.47	30150	31200	29600	38850	20950	29900	30521.46	6.64	0	-5728	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5246	5.23	0.82	12	2.06	5836.00	37290.00	44750	20230405	-31.84	26650	20221021	14.45	44750	-31.84	20230405	26800	13.81	20230227	44750	-31.84	20230405	26650	14.45	20221021	6.44	Y	049070	500	86 억	1142280	N	N	30797	N	N
148	20230804	140436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30550	650	2	2.17	8687470350	285173	67.25	30150	31200	29600	38850	20950	29900	30463.87	6.64	0	-10440	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5255	5.23	0.82	12	1.66	5836.00	37290.00	44750	20230405	-31.73	26650	20221021	14.63	44750	-31.73	20230405	26800	13.99	20230227	44750	-31.73	20230405	26650	14.63	20221021	6.44	Y	049070	500	86 억	1142280	N	N	30797	N	N
149	20230804	130429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	250	2	0.84	7048935950	231343	54.56	30150	31200	29600	38850	20950	29900	30469.64	6.64	0	-9273	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5186	5.17	0.81	12	1.35	5836.00	37290.00	44750	20230405	-32.63	26650	20221021	13.13	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	26650	13.13	20221021	6.44	Y	049070	500	86 억	1142280	N	N	30797	N	N
150	20230804	120428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30200	300	2	1.00	6406257550	209940	49.51	30150	31200	29600	38850	20950	29900	30514.72	6.64	0	-7445	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5194	5.17	0.81	12	1.22	5836.00	37290.00	44750	20230405	-32.51	26650	20221021	13.32	44750	-32.51	20230405	26800	12.69	20230227	44750	-32.51	20230405	26650	13.32	20221021	6.44	Y	049070	500	86 억	1142280	N	N	30797	N	N
151	20230804	110431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	400	2	1.34	5731418900	187561	44.23	30150	31200	29600	38850	20950	29900	30557.64	6.64	0	-6439	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5212	5.19	0.81	12	1.09	5836.00	37290.00	44750	20230405	-32.29	26650	20221021	13.70	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	6.44	Y	049070	500	86 억	1142280	N	N	30797	N	N
152	20230804	100425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30500	600	2	2.01	4700088200	153618	36.23	30150	31200	29600	38850	20950	29900	30595.96	6.64	0	4544	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5246	5.23	0.82	12	0.89	5836.00	37290.00	44750	20230405	-31.84	26650	20221021	14.45	44750	-31.84	20230405	26800	13.81	20230227	44750	-31.84	20230405	26650	14.45	20221021	6.44	Y	049070	500	86 억	1142280	N	N	30797	N	N
153	20230804	090425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29700	-200	5	-0.67	371560850	12428	2.93	30150	30200	29600	38850	20950	29900	29897.07	6.64	0	-7495	31733	30816	30083	29166	28433	30450	28800	86	8950	500	22720	50	1	17200000	5108	5.09	0.80	12	0.07	5836.00	37290.00	44750	20230405	-33.63	26650	20221021	11.44	44750	-33.63	20230405	26800	10.82	20230227	44750	-33.63	20230405	26650	11.44	20221021	6.44	Y	049070	500	86 억	1142280	N	N	30797	N	N
154	20230803	160426	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29900	-250	5	-0.83	12745996750	422065	88.72	30350	31000	29350	39150	21150	30150	30200.21	7.14	0	-39855	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5143	5.12	0.80	12	2.45	5836.00	37290.00	44750	20230405	-33.18	26650	20221021	12.20	44750	-33.18	20230405	26800	11.57	20230227	44750	-33.18	20230405	26650	12.20	20221021	6.20	Y	049070	500	86 억	1227345	N	N	30797	N	N
155	20230803	150429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29950	-200	5	-0.66	12265978050	406026	85.35	30350	31000	29350	39150	21150	30150	30210.09	7.14	0	-40167	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5151	5.13	0.80	12	2.36	5836.00	37290.00	44750	20230405	-33.07	26650	20221021	12.38	44750	-33.07	20230405	26800	11.75	20230227	44750	-33.07	20230405	26650	12.38	20221021	6.20	Y	049070	500	86 억	1227345	N	N	33022	N	N
156	20230803	140424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	0	3	0.00	11682316600	386592	81.27	30350	31000	29350	39150	21150	30150	30219.03	7.14	0	-36352	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5186	5.17	0.81	12	2.25	5836.00	37290.00	44750	20230405	-32.63	26650	20221021	13.13	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	26650	13.13	20221021	6.20	Y	049070	500	86 억	1227345	N	N	33022	N	N
157	20230803	130428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30000	-150	5	-0.50	10896472750	360440	75.77	30350	31000	29350	39150	21150	30150	30231.41	7.14	0	-36650	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5160	5.14	0.80	12	2.10	5836.00	37290.00	44750	20230405	-32.96	26650	20221021	12.57	44750	-32.96	20230405	26800	11.94	20230227	44750	-32.96	20230405	26650	12.57	20221021	6.20	Y	049070	500	86 억	1227345	N	N	33022	N	N
158	20230803	120428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	-550	5	-1.82	10273098100	339575	71.38	30350	31000	29350	39150	21150	30150	30253.33	7.14	0	-27040	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5091	5.07	0.79	12	1.97	5836.00	37290.00	44750	20230405	-33.85	26650	20221021	11.07	44750	-33.85	20230405	26800	10.45	20230227	44750	-33.85	20230405	26650	11.07	20221021	6.20	Y	049070	500	86 억	1227345	N	N	33022	N	N
159	20230803	110424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29900	-250	5	-0.83	8798844050	289819	60.92	30350	31000	29600	39150	21150	30150	30361.03	7.14	0	-11054	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5143	5.12	0.80	12	1.68	5836.00	37290.00	44750	20230405	-33.18	26650	20221021	12.20	44750	-33.18	20230405	26800	11.57	20230227	44750	-33.18	20230405	26650	12.20	20221021	6.20	Y	049070	500	86 억	1227345	N	N	33022	N	N
160	20230803	100424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30350	200	2	0.66	5720739650	187904	39.50	30350	31000	29650	39150	21150	30150	30447.71	7.14	0	-34362	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5220	5.20	0.81	12	1.09	5836.00	37290.00	44750	20230405	-32.18	26650	20221021	13.88	44750	-32.18	20230405	26800	13.25	20230227	44750	-32.18	20230405	26650	13.88	20221021	6.20	Y	049070	500	86 억	1227345	N	N	33022	N	N
161	20230803	090424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30700	550	2	1.82	1445657950	47042	9.89	30350	31000	30350	39150	21150	30150	30753.01	7.14	0	1660	32416	31282	30666	29532	28916	30975	29225	86	9000	500	22910	50	1	17200000	5280	5.26	0.82	12	0.27	5836.00	37290.00	44750	20230405	-31.40	26650	20221021	15.20	44750	-31.40	20230405	26800	14.55	20230227	44750	-31.40	20230405	26650	15.20	20221021	6.20	Y	049070	500	86 억	1227345	N	N	33022	N	N
162	20230802	160426	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	-1650	5	-5.19	14513179850	471721	60.46	31700	31800	30050	41300	22300	31800	30762.97	7.56	0	-87880	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5186	5.17	0.81	12	2.74	5836.00	37290.00	44750	20230405	-32.63	26650	20221021	13.13	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	26650	13.13	20221021	6.02	Y	049070	500	86 억	1300263	N	N	33022	N	N
163	20230802	150431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-1500	5	-4.72	13596493100	441313	56.56	31700	31800	30100	41300	22300	31800	30804.99	7.56	0	-86989	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5212	5.19	0.81	12	2.57	5836.00	37290.00	44750	20230405	-32.29	26650	20221021	13.70	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	6.02	Y	049070	500	86 억	1300263	N	N	60093	N	N
164	20230802	140426	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30450	-1350	5	-4.25	12702850850	411874	52.79	31700	31800	30100	41300	22300	31800	30837.24	7.56	0	-79733	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5237	5.22	0.82	12	2.39	5836.00	37290.00	44750	20230405	-31.96	26650	20221021	14.26	44750	-31.96	20230405	26800	13.62	20230227	44750	-31.96	20230405	26650	14.26	20221021	6.02	Y	049070	500	86 억	1300263	N	N	60093	N	N
165	20230802	130425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30400	-1400	5	-4.40	10939119000	353619	45.32	31700	31800	30350	41300	22300	31800	30930.18	7.56	0	-71657	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5229	5.21	0.82	12	2.06	5836.00	37290.00	44750	20230405	-32.07	26650	20221021	14.07	44750	-32.07	20230405	26800	13.43	20230227	44750	-32.07	20230405	26650	14.07	20221021	6.02	Y	049070	500	86 억	1300263	N	N	60093	N	N
166	20230802	120421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30700	-1100	5	-3.46	10030465850	323850	41.51	31700	31800	30350	41300	22300	31800	30967.78	7.56	0	-66738	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5280	5.26	0.82	12	1.88	5836.00	37290.00	44750	20230405	-31.40	26650	20221021	15.20	44750	-31.40	20230405	26800	14.55	20230227	44750	-31.40	20230405	26650	15.20	20221021	6.02	Y	049070	500	86 억	1300263	N	N	60093	N	N
167	20230802	110419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30650	-1150	5	-3.62	6100925400	195808	25.10	31700	31800	30550	41300	22300	31800	31151.53	7.56	0	-43973	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5272	5.25	0.82	12	1.14	5836.00	37290.00	44750	20230405	-31.51	26650	20221021	15.01	44750	-31.51	20230405	26800	14.37	20230227	44750	-31.51	20230405	26650	15.01	20221021	6.02	Y	049070	500	86 억	1300263	N	N	60093	N	N
168	20230802	100421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31200	-600	5	-1.89	3818562500	121677	15.59	31700	31800	30900	41300	22300	31800	31376.30	7.56	0	-29594	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5366	5.35	0.84	12	0.71	5836.00	37290.00	44750	20230405	-30.28	26650	20221021	17.07	44750	-30.28	20230405	26800	16.42	20230227	44750	-30.28	20230405	26650	17.07	20221021	6.02	Y	049070	500	86 억	1300263	N	N	60093	N	N
169	20230802	090422	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31350	-450	5	-1.42	719437150	22810	2.92	31700	31700	31300	41300	22300	31800	31517.37	7.56	0	-8283	34500	33150	31350	30000	28200	33825	30675	86	9500	500	24160	50	1	17200000	5392	5.37	0.84	12	0.13	5836.00	37290.00	44750	20230405	-29.94	26650	20221021	17.64	44750	-29.94	20230405	26800	16.98	20230227	44750	-29.94	20230405	26650	17.64	20221021	6.02	Y	049070	500	86 억	1300263	N	N	60093	N	N
170	20230801	160424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31800	1700	2	5.65	24453655000	776274	209.04	30150	32700	29550	39100	21100	30100	31501.11	7.54	0	28762	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5470	5.45	0.85	12	4.51	5836.00	37290.00	44750	20230405	-28.94	26650	20221021	19.32	44750	-28.94	20230405	26800	18.66	20230227	44750	-28.94	20230405	26650	19.32	20221021	6.04	Y	049070	500	86 억	1296552	N	N	60093	N	N
171	20230801	150419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31300	1200	2	3.99	23166262550	735330	198.02	30150	32700	29550	39100	21100	30100	31504.58	7.54	0	37685	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5384	5.36	0.84	12	4.28	5836.00	37290.00	44750	20230405	-30.06	26650	20221021	17.45	44750	-30.06	20230405	26800	16.79	20230227	44750	-30.06	20230405	26650	17.45	20221021	6.04	Y	049070	500	86 억	1296552	N	N	16302	N	N
172	20230801	140428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31350	1250	2	4.15	21574238200	684612	184.36	30150	32700	29550	39100	21100	30100	31513.09	7.54	0	55455	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5392	5.37	0.84	12	3.98	5836.00	37290.00	44750	20230405	-29.94	26650	20221021	17.64	44750	-29.94	20230405	26800	16.98	20230227	44750	-29.94	20230405	26650	17.64	20221021	6.04	Y	049070	500	86 억	1296552	N	N	16302	N	N
173	20230801	130420	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31900	1800	2	5.98	19204878750	609264	164.07	30150	32700	29550	39100	21100	30100	31521.44	7.54	0	42512	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5487	5.47	0.86	12	3.54	5836.00	37290.00	44750	20230405	-28.72	26650	20221021	19.70	44750	-28.72	20230405	26800	19.03	20230227	44750	-28.72	20230405	26650	19.70	20221021	6.04	Y	049070	500	86 억	1296552	N	N	16302	N	N
174	20230801	120420	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	32250	2150	2	7.14	16579172250	527268	141.99	30150	32700	29550	39100	21100	30100	31443.54	7.54	0	20362	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5547	5.53	0.86	12	3.07	5836.00	37290.00	44750	20230405	-27.93	26650	20221021	21.01	44750	-27.93	20230405	26800	20.34	20230227	44750	-27.93	20230405	26650	21.01	20221021	6.04	Y	049070	500	86 억	1296552	N	N	16302	N	N
175	20230801	110418	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31200	1100	2	3.65	6374882550	208723	56.21	30150	31450	29550	39100	21100	30100	30542.31	7.54	0	1229	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5366	5.35	0.84	12	1.21	5836.00	37290.00	44750	20230405	-30.28	26650	20221021	17.07	44750	-30.28	20230405	26800	16.42	20230227	44750	-30.28	20230405	26650	17.07	20221021	6.04	Y	049070	500	86 억	1296552	N	N	16302	N	N
176	20230801	100421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30000	-100	5	-0.33	2909732100	96478	25.98	30150	30500	29550	39100	21100	30100	30159.54	7.54	0	-13268	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5160	5.14	0.80	12	0.56	5836.00	37290.00	44750	20230405	-32.96	26650	20221021	12.57	44750	-32.96	20230405	26800	11.94	20230227	44750	-32.96	20230405	26650	12.57	20221021	6.04	Y	049070	500	86 억	1296552	N	N	16302	N	N
177	20230801	090417	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	200	2	0.66	550933250	18337	4.94	30150	30350	29550	39100	21100	30100	30044.90	7.54	0	-6966	31333	30716	29633	29016	27933	31025	29325	86	9000	500	22870	50	1	17200000	5212	5.19	0.81	12	0.11	5836.00	37290.00	44750	20230405	-32.29	26650	20221021	13.70	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	6.04	Y	049070	500	86 억	1296552	N	N	16302	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History