KissMeData/078600/price/prices-20240401.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93900	-2100	5	-2.19	13523925300	142428	78.60	97200	98000	93500	124800	67200	96000	94952.23	14.38	0	-27788	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14536	2086.67	8.50	12	0.92	45.00	11045.00	117500	20230726	-20.09	67500	20231101	39.11	103200	-9.01	20240326	67800	38.50	20240214	117500	-20.09	20230726	67500	39.11	20231101	1.51	N	078600	500	77 억		2226441	N	N	469	N	00	N
3	20240430	150705	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93900	-2100	5	-2.19	12435310200	130838	72.21	97200	98000	93500	124800	67200	96000	95042.14	14.38	0	-26458	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14536	2086.67	8.50	12	0.85	45.00	11045.00	117500	20230726	-20.09	67500	20231101	39.11	103200	-9.01	20240326	67800	38.50	20240214	117500	-20.09	20230726	67500	39.11	20231101	1.51	N	078600	500	77 억		2226441	N	N	193	N	00	N
4	20240430	140705	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	94100	-1900	5	-1.98	10635389300	111652	61.62	97200	98000	93900	124800	67200	96000	95253.50	14.38	0	-20385	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14567	2091.11	8.52	12	0.72	45.00	11045.00	117500	20230726	-19.91	67500	20231101	39.41	103200	-8.82	20240326	67800	38.79	20240214	117500	-19.91	20230726	67500	39.41	20231101	1.51	N	078600	500	77 억		2226441	N	N	193	N	00	N
5	20240430	130703	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	94500	-1500	5	-1.56	9716258600	101911	56.24	97200	98000	93900	124800	67200	96000	95339.36	14.38	0	-16043	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14629	2100.00	8.56	12	0.66	45.00	11045.00	117500	20230726	-19.57	67500	20231101	40.00	103200	-8.43	20240326	67800	39.38	20240214	117500	-19.57	20230726	67500	40.00	20231101	1.51	N	078600	500	77 억		2226441	N	N	193	N	00	N
6	20240430	120704	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	94000	-2000	5	-2.08	9015149500	94467	52.13	97200	98000	94000	124800	67200	96000	95430.56	14.38	0	-13657	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14552	2088.89	8.51	12	0.61	45.00	11045.00	117500	20230726	-20.00	67500	20231101	39.26	103200	-8.91	20240326	67800	38.64	20240214	117500	-20.00	20230726	67500	39.26	20231101	1.51	N	078600	500	77 억		2226441	N	N	193	N	00	N
7	20240430	110702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	95100	-900	5	-0.94	7225660700	75525	41.68	97200	98000	94700	124800	67200	96000	95671.59	14.38	0	-6603	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14722	2113.33	8.61	12	0.49	45.00	11045.00	117500	20230726	-19.06	67500	20231101	40.89	103200	-7.85	20240326	67800	40.27	20240214	117500	-19.06	20230726	67500	40.89	20231101	1.51	N	078600	500	77 억		2226441	N	N	193	N	00	N
8	20240430	100702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	95000	-1000	5	-1.04	6101823200	63693	35.15	97200	98000	94700	124800	67200	96000	95799.92	14.38	0	-2115	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14707	2111.11	8.60	12	0.41	45.00	11045.00	117500	20230726	-19.15	67500	20231101	40.74	103200	-7.95	20240326	67800	40.12	20240214	117500	-19.15	20230726	67500	40.74	20231101	1.51	N	078600	500	77 억		2226441	N	N	193	N	00	N
9	20240430	090712	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	96000	0	3	0.00	2202795700	22727	12.54	97200	98000	95400	124800	67200	96000	96932.17	14.38	0	-3016	100933	98466	94733	92266	88533	99700	93500	77	28800	500	69120	100	1	15480593	14861	2133.33	8.69	12	0.15	45.00	11045.00	117500	20230726	-18.30	67500	20231101	42.22	103200	-6.98	20240326	67800	41.59	20240214	117500	-18.30	20230726	67500	42.22	20231101	1.51	N	078600	500	77 억		2226441	N	N	193	N	00	N
10	20240429	160652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	96000	3700	2	4.01	16982449000	180071	152.00	93400	97200	91000	119900	64700	92300	94307.37	14.34	0	10144	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14861	2133.33	8.69	12	1.16	45.00	11045.00	117500	20230726	-18.30	67500	20231101	42.22	103200	-6.98	20240326	67800	41.59	20240214	117500	-18.30	20230726	67500	42.22	20231101	1.51	N	078600	500	77 억		2219809	N	N	191	N	00	N
11	20240429	150702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	95800	3500	2	3.79	15439526100	164009	138.45	93400	97200	91000	119900	64700	92300	94138.31	14.34	0	4463	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14830	2128.89	8.67	12	1.06	45.00	11045.00	117500	20230726	-18.47	67500	20231101	41.93	103200	-7.17	20240326	67800	41.30	20240214	117500	-18.47	20230726	67500	41.93	20231101	1.51	N	078600	500	77 억		2219809	N	N	30	N	00	N
12	20240429	140637	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93200	900	2	0.98	6397731600	69485	58.65	93400	93400	91000	119900	64700	92300	92073.56	14.34	0	-7306	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14428	2071.11	8.44	12	0.45	45.00	11045.00	117500	20230726	-20.68	67500	20231101	38.07	103200	-9.69	20240326	67800	37.46	20240214	117500	-20.68	20230726	67500	38.07	20231101	1.51	N	078600	500	77 억		2219809	N	N	30	N	00	N
13	20240429	130702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92000	-300	5	-0.33	5378939600	58485	49.37	93400	93400	91000	119900	64700	92300	91971.26	14.34	0	-9443	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14242	2044.44	8.33	12	0.38	45.00	11045.00	117500	20230726	-21.70	67500	20231101	36.30	103200	-10.85	20240326	67800	35.69	20240214	117500	-21.70	20230726	67500	36.30	20231101	1.51	N	078600	500	77 억		2219809	N	N	30	N	00	N
14	20240429	120702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91700	-600	5	-0.65	4615744000	50188	42.37	93400	93400	91000	119900	64700	92300	91969.06	14.34	0	-10973	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14196	2037.78	8.30	12	0.32	45.00	11045.00	117500	20230726	-21.96	67500	20231101	35.85	103200	-11.14	20240326	67800	35.25	20240214	117500	-21.96	20230726	67500	35.85	20231101	1.51	N	078600	500	77 억		2219809	N	N	30	N	00	N
15	20240429	110640	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91600	-700	5	-0.76	4255760200	46263	39.05	93400	93400	91000	119900	64700	92300	91990.57	14.34	0	-10562	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14180	2035.56	8.29	12	0.30	45.00	11045.00	117500	20230726	-22.04	67500	20231101	35.70	103200	-11.24	20240326	67800	35.10	20240214	117500	-22.04	20230726	67500	35.70	20231101	1.51	N	078600	500	77 억		2219809	N	N	30	N	00	N
16	20240429	100702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91900	-400	5	-0.43	2642476600	28605	24.15	93400	93400	91700	119900	64700	92300	92378.14	14.34	0	-3617	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14227	2042.22	8.32	12	0.18	45.00	11045.00	117500	20230726	-21.79	67500	20231101	36.15	103200	-10.95	20240326	67800	35.55	20240214	117500	-21.79	20230726	67500	36.15	20231101	1.51	N	078600	500	77 억		2219809	N	N	30	N	00	N
17	20240429	090702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93200	900	2	0.98	552637300	5944	5.02	93400	93400	92300	119900	64700	92300	92974.20	14.34	0	-1026	94700	93500	91900	90700	89100	92700	89900	77	27600	500	66450	100	1	15480593	14428	2071.11	8.44	12	0.04	45.00	11045.00	117500	20230726	-20.68	67500	20231101	38.07	103200	-9.69	20240326	67800	37.46	20240214	117500	-20.68	20230726	67500	38.07	20231101	1.51	N	078600	500	77 억		2219809	N	N	30	N	00	N
18	20240426	160659	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92300	100	2	0.11	10861092100	117991	76.40	93100	93100	90300	119800	64600	92200	92049.39	14.12	0	-10534	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14289	2051.11	8.36	12	0.76	45.00	11045.00	120000	20230420	-23.08	67500	20231101	36.74	103200	-10.56	20240326	67800	36.14	20240214	117500	-21.45	20230726	67500	36.74	20231101	1.56	N	078600	500	77 억		2186301	N	N	29	N	00	N
19	20240426	150700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92300	100	2	0.11	9954987700	108187	70.05	93100	93100	90300	119800	64600	92200	92016.49	14.12	0	-9961	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14289	2051.11	8.36	12	0.70	45.00	11045.00	120000	20230420	-23.08	67500	20231101	36.74	103200	-10.56	20240326	67800	36.14	20240214	117500	-21.45	20230726	67500	36.74	20231101	1.56	N	078600	500	77 억		2186301	N	N	933	N	00	N
20	20240426	140657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92800	600	2	0.65	8476330400	92180	59.69	93100	93100	90300	119800	64600	92200	91954.12	14.12	0	-10012	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14366	2062.22	8.40	12	0.60	45.00	11045.00	120000	20230420	-22.67	67500	20231101	37.48	103200	-10.08	20240326	67800	36.87	20240214	117500	-21.02	20230726	67500	37.48	20231101	1.56	N	078600	500	77 억		2186301	N	N	933	N	00	N
21	20240426	130658	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92500	300	2	0.33	6800305900	74120	47.99	93100	93100	90300	119800	64600	92200	91747.25	14.12	0	-9720	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14320	2055.56	8.37	12	0.48	45.00	11045.00	120000	20230420	-22.92	67500	20231101	37.04	103200	-10.37	20240326	67800	36.43	20240214	117500	-21.28	20230726	67500	37.04	20231101	1.56	N	078600	500	77 억		2186301	N	N	933	N	00	N
22	20240426	120657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92500	300	2	0.33	5547758000	60570	39.22	93100	93100	90300	119800	64600	92200	91592.50	14.12	0	-6630	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14320	2055.56	8.37	12	0.39	45.00	11045.00	120000	20230420	-22.92	67500	20231101	37.04	103200	-10.37	20240326	67800	36.43	20240214	117500	-21.28	20230726	67500	37.04	20231101	1.56	N	078600	500	77 억		2186301	N	N	933	N	00	N
23	20240426	110657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92200	0	3	0.00	4557737800	49817	32.26	93100	93100	90300	119800	64600	92200	91489.61	14.12	0	-6762	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14273	2048.89	8.35	12	0.32	45.00	11045.00	120000	20230420	-23.17	67500	20231101	36.59	103200	-10.66	20240326	67800	35.99	20240214	117500	-21.53	20230726	67500	36.59	20231101	1.56	N	078600	500	77 억		2186301	N	N	933	N	00	N
24	20240426	100656	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90900	-1300	5	-1.41	2777724200	30285	19.61	93100	93100	90700	119800	64600	92200	91719.47	14.12	0	-9597	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14072	2020.00	8.23	12	0.20	45.00	11045.00	120000	20230420	-24.25	67500	20231101	34.67	103200	-11.92	20240326	67800	34.07	20240214	117500	-22.64	20230726	67500	34.67	20231101	1.56	N	078600	500	77 억		2186301	N	N	933	N	00	N
25	20240426	090700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92300	100	2	0.11	561187500	6062	3.93	93100	93100	92100	119800	64600	92200	92574.65	14.12	0	-2251	95933	94066	92833	90966	89733	93450	90350	77	27600	500	66380	100	1	15480593	14289	2051.11	8.36	12	0.04	45.00	11045.00	120000	20230420	-23.08	67500	20231101	36.74	103200	-10.56	20240326	67800	36.14	20240214	117500	-21.45	20230726	67500	36.74	20231101	1.56	N	078600	500	77 억		2186301	N	N	933	N	00	N
26	20240425	160652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92200	-800	5	-0.86	14328621300	153898	69.00	93000	94700	91600	120900	65100	93000	93105.86	14.29	0	-27722	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14273	2048.89	8.35	12	0.99	45.00	11045.00	120600	20230419	-23.55	67500	20231101	36.59	103200	-10.66	20240326	67800	35.99	20240214	117500	-21.53	20230726	67500	36.59	20231101	1.54	N	078600	500	77 억		2212649	N	N	933	N	00	N
27	20240425	150658	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92400	-600	5	-0.65	13373914100	143542	64.36	93000	94700	91600	120900	65100	93000	93170.84	14.29	0	-24515	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14304	2053.33	8.37	12	0.93	45.00	11045.00	120600	20230419	-23.38	67500	20231101	36.89	103200	-10.47	20240326	67800	36.28	20240214	117500	-21.36	20230726	67500	36.89	20231101	1.54	N	078600	500	77 억		2212649	N	N	392	N	00	N
28	20240425	140654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92200	-800	5	-0.86	12283144500	131698	59.05	93000	94700	91600	120900	65100	93000	93267.68	14.29	0	-23299	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14273	2048.89	8.35	12	0.85	45.00	11045.00	120600	20230419	-23.55	67500	20231101	36.59	103200	-10.66	20240326	67800	35.99	20240214	117500	-21.53	20230726	67500	36.59	20231101	1.54	N	078600	500	77 억		2212649	N	N	392	N	00	N
29	20240425	130657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92300	-700	5	-0.75	10754481800	115105	51.61	93000	94700	92000	120900	65100	93000	93432.24	14.29	0	-17742	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14289	2051.11	8.36	12	0.74	45.00	11045.00	120600	20230419	-23.47	67500	20231101	36.74	103200	-10.56	20240326	67800	36.14	20240214	117500	-21.45	20230726	67500	36.74	20231101	1.54	N	078600	500	77 억		2212649	N	N	392	N	00	N
30	20240425	120653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93200	200	2	0.22	9988367000	106838	47.90	93000	94700	92000	120900	65100	93000	93491.16	14.29	0	-16833	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14428	2071.11	8.44	12	0.69	45.00	11045.00	120600	20230419	-22.72	67500	20231101	38.07	103200	-9.69	20240326	67800	37.46	20240214	117500	-20.68	20230726	67500	38.07	20231101	1.54	N	078600	500	77 억		2212649	N	N	392	N	00	N
31	20240425	110655	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93300	300	2	0.32	9282135000	99259	44.50	93000	94700	92000	120900	65100	93000	93514.73	14.29	0	-15001	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14443	2073.33	8.45	12	0.64	45.00	11045.00	120600	20230419	-22.64	67500	20231101	38.22	103200	-9.59	20240326	67800	37.61	20240214	117500	-20.60	20230726	67500	38.22	20231101	1.54	N	078600	500	77 억		2212649	N	N	392	N	00	N
32	20240425	100654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93500	500	2	0.54	7788805400	83198	37.30	93000	94700	92000	120900	65100	93000	93618.33	14.29	0	-11422	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14474	2077.78	8.47	12	0.54	45.00	11045.00	120600	20230419	-22.47	67500	20231101	38.52	103200	-9.40	20240326	67800	37.91	20240214	117500	-20.43	20230726	67500	38.52	20231101	1.54	N	078600	500	77 억		2212649	N	N	392	N	00	N
33	20240425	090657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93700	700	2	0.75	2176832400	23315	10.45	93000	94500	92000	120900	65100	93000	93367.52	14.29	0	-4718	96400	94700	91600	89900	86800	95550	90750	77	27900	500	66960	100	1	15480593	14505	2082.22	8.48	12	0.15	45.00	11045.00	120600	20230419	-22.31	67500	20231101	38.81	103200	-9.21	20240326	67800	38.20	20240214	117500	-20.26	20230726	67500	38.81	20231101	1.54	N	078600	500	77 억		2212649	N	N	392	N	00	N
34	20240424	160643	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	93000	5600	2	6.41	20298768700	222005	210.58	89500	93300	88500	113600	61200	87400	91432.78	13.98	0	40040	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	14397	2066.67	8.42	12	1.43	45.00	11045.00	121000	20230418	-23.14	67500	20231101	37.78	103200	-9.88	20240326	67800	37.17	20240214	117500	-20.85	20230726	67500	37.78	20231101	1.54	N	078600	500	77 억		2163678	N	N	363	N	00	N
35	20240424	150651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92900	5500	2	6.29	18608593100	203837	193.35	89500	93000	88500	113600	61200	87400	91291.54	13.98	0	35490	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	14381	2064.44	8.41	12	1.32	45.00	11045.00	121000	20230418	-23.22	67500	20231101	37.63	103200	-9.98	20240326	67800	37.02	20240214	117500	-20.94	20230726	67500	37.63	20231101	1.54	N	078600	500	77 억		2163678	N	N	62	N	00	N
36	20240424	140651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92200	4800	2	5.49	15772404100	173195	164.28	89500	92500	88500	113600	61200	87400	91067.32	13.98	0	28240	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	14273	2048.89	8.35	12	1.12	45.00	11045.00	121000	20230418	-23.80	67500	20231101	36.59	103200	-10.66	20240326	67800	35.99	20240214	117500	-21.53	20230726	67500	36.59	20231101	1.54	N	078600	500	77 억		2163678	N	N	62	N	00	N
37	20240424	130656	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91800	4400	2	5.03	12980285200	142850	135.50	89500	91900	88500	113600	61200	87400	90866.54	13.98	0	19347	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	14211	2040.00	8.31	12	0.92	45.00	11045.00	121000	20230418	-24.13	67500	20231101	36.00	103200	-11.05	20240326	67800	35.40	20240214	117500	-21.87	20230726	67500	36.00	20231101	1.54	N	078600	500	77 억		2163678	N	N	62	N	00	N
38	20240424	120653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91600	4200	2	4.81	11681721600	128701	122.08	89500	91900	88500	113600	61200	87400	90766.36	13.98	0	19587	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	14180	2035.56	8.29	12	0.83	45.00	11045.00	121000	20230418	-24.30	67500	20231101	35.70	103200	-11.24	20240326	67800	35.10	20240214	117500	-22.04	20230726	67500	35.70	20231101	1.54	N	078600	500	77 억		2163678	N	N	62	N	00	N
39	20240424	110651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91500	4100	2	4.69	9529605800	105219	99.80	89500	91600	88500	113600	61200	87400	90569.25	13.98	0	15872	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	14165	2033.33	8.28	12	0.68	45.00	11045.00	121000	20230418	-24.38	67500	20231101	35.56	103200	-11.34	20240326	67800	34.96	20240214	117500	-22.13	20230726	67500	35.56	20231101	1.54	N	078600	500	77 억		2163678	N	N	62	N	00	N
40	20240424	100650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91000	3600	2	4.12	6986572200	77269	73.29	89500	91600	88500	113600	61200	87400	90418.83	13.98	0	12767	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	14087	2022.22	8.24	12	0.50	45.00	11045.00	121000	20230418	-24.79	67500	20231101	34.81	103200	-11.82	20240326	67800	34.22	20240214	117500	-22.55	20230726	67500	34.81	20231101	1.54	N	078600	500	77 억		2163678	N	N	62	N	00	N
41	20240424	090653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90100	2700	2	3.09	1704557100	18900	17.93	89500	90800	89400	113600	61200	87400	90188.21	13.98	0	2025	91866	89632	88366	86132	84866	89000	85500	77	26200	500	62920	100	1	15480593	13948	2002.22	8.16	12	0.12	45.00	11045.00	121000	20230418	-25.54	67500	20231101	33.48	103200	-12.69	20240326	67800	32.89	20240214	117500	-23.32	20230726	67500	33.48	20231101	1.54	N	078600	500	77 억		2163678	N	N	62	N	00	N
42	20240423	160629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87400	-3600	5	-3.96	9294885100	104667	84.57	90300	90600	87100	118300	63700	91000	88805.82	14.13	0	-27482	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13530	1942.22	7.91	12	0.68	45.00	11045.00	121000	20230418	-27.77	67500	20231101	29.48	103200	-15.31	20240326	67800	28.91	20240214	117500	-25.62	20230726	67500	29.48	20231101	1.53	N	078600	500	77 억		2186870	N	N	62	N	00	N
43	20240423	150649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87300	-3700	5	-4.07	8205605800	92190	74.49	90300	90600	87300	118300	63700	91000	89007.53	14.13	0	-23955	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13515	1940.00	7.90	12	0.60	45.00	11045.00	121000	20230418	-27.85	67500	20231101	29.33	103200	-15.41	20240326	67800	28.76	20240214	117500	-25.70	20230726	67500	29.33	20231101	1.53	N	078600	500	77 억		2186870	N	N	221	N	00	N
44	20240423	140649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89500	-1500	5	-1.65	6049427900	67693	54.70	90300	90600	88500	118300	63700	91000	89365.61	14.13	0	-14867	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13855	1988.89	8.10	12	0.44	45.00	11045.00	121000	20230418	-26.03	67500	20231101	32.59	103200	-13.28	20240326	67800	32.01	20240214	117500	-23.83	20230726	67500	32.59	20231101	1.53	N	078600	500	77 억		2186870	N	N	221	N	00	N
45	20240423	130648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89200	-1800	5	-1.98	5663221900	63373	51.21	90300	90600	88500	118300	63700	91000	89363.30	14.13	0	-13712	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13809	1982.22	8.08	12	0.41	45.00	11045.00	121000	20230418	-26.28	67500	20231101	32.15	103200	-13.57	20240326	67800	31.56	20240214	117500	-24.09	20230726	67500	32.15	20231101	1.53	N	078600	500	77 억		2186870	N	N	221	N	00	N
46	20240423	120648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89100	-1900	5	-2.09	5201455900	58192	47.02	90300	90600	88500	118300	63700	91000	89384.35	14.13	0	-13172	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13793	1980.00	8.07	12	0.38	45.00	11045.00	121000	20230418	-26.36	67500	20231101	32.00	103200	-13.66	20240326	67800	31.42	20240214	117500	-24.17	20230726	67500	32.00	20231101	1.53	N	078600	500	77 억		2186870	N	N	221	N	00	N
47	20240423	110649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	88800	-2200	5	-2.42	4285858500	47907	38.71	90300	90600	88600	118300	63700	91000	89462.02	14.13	0	-14761	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13747	1973.33	8.04	12	0.31	45.00	11045.00	121000	20230418	-26.61	67500	20231101	31.56	103200	-13.95	20240326	67800	30.97	20240214	117500	-24.43	20230726	67500	31.56	20231101	1.53	N	078600	500	77 억		2186870	N	N	221	N	00	N
48	20240423	100648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89600	-1400	5	-1.54	2839440000	31668	25.59	90300	90600	89000	118300	63700	91000	89662.71	14.13	0	-9560	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13871	1991.11	8.11	12	0.20	45.00	11045.00	121000	20230418	-25.95	67500	20231101	32.74	103200	-13.18	20240326	67800	32.15	20240214	117500	-23.74	20230726	67500	32.74	20231101	1.53	N	078600	500	77 억		2186870	N	N	221	N	00	N
49	20240423	090648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90000	-1000	5	-1.10	795096400	8830	7.13	90300	90600	89700	118300	63700	91000	90044.78	14.13	0	-1418	93666	92332	90666	89332	87666	93000	90000	77	27300	500	65520	100	1	15480593	13933	2000.00	8.15	12	0.06	45.00	11045.00	121000	20230418	-25.62	67500	20231101	33.33	103200	-12.79	20240326	67800	32.74	20240214	117500	-23.40	20230726	67500	33.33	20231101	1.53	N	078600	500	77 억		2186870	N	N	221	N	00	N
50	20240422	160646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91000	1900	2	2.13	11150994400	122973	98.03	89800	92000	89000	115800	62400	89100	90677.97	14.30	0	-22840	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14087	2022.22	8.24	12	0.79	45.00	11045.00	121000	20230418	-24.79	67500	20231101	34.81	103200	-11.82	20240326	67800	34.22	20240214	117500	-22.55	20230726	67500	34.81	20231101	1.56	N	078600	500	77 억		2214079	N	N	108	N	00	N
51	20240422	150645	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90900	1800	2	2.02	9858174800	108771	86.70	89800	92000	89000	115800	62400	89100	90632.41	14.30	0	-17424	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14072	2020.00	8.23	12	0.70	45.00	11045.00	121000	20230418	-24.88	67500	20231101	34.67	103200	-11.92	20240326	67800	34.07	20240214	117500	-22.64	20230726	67500	34.67	20231101	1.56	N	078600	500	77 억		2214079	N	N	436	N	00	N
52	20240422	140645	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90500	1400	2	1.57	7597549700	83826	66.82	89800	92000	89000	115800	62400	89100	90634.80	14.30	0	-12557	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14010	2011.11	8.19	12	0.54	45.00	11045.00	121000	20230418	-25.21	67500	20231101	34.07	103200	-12.31	20240326	67800	33.48	20240214	117500	-22.98	20230726	67500	34.07	20231101	1.56	N	078600	500	77 억		2214079	N	N	436	N	00	N
53	20240422	130644	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90600	1500	2	1.68	6355907100	70176	55.94	89800	92000	89000	115800	62400	89100	90570.99	14.30	0	-7632	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14025	2013.33	8.20	12	0.45	45.00	11045.00	121000	20230418	-25.12	67500	20231101	34.22	103200	-12.21	20240326	67800	33.63	20240214	117500	-22.89	20230726	67500	34.22	20231101	1.56	N	078600	500	77 억		2214079	N	N	436	N	00	N
54	20240422	120644	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90900	1800	2	2.02	5675831200	62681	49.96	89800	92000	89000	115800	62400	89100	90551.11	14.30	0	-8121	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14072	2020.00	8.23	12	0.40	45.00	11045.00	121000	20230418	-24.88	67500	20231101	34.67	103200	-11.92	20240326	67800	34.07	20240214	117500	-22.64	20230726	67500	34.67	20231101	1.56	N	078600	500	77 억		2214079	N	N	436	N	00	N
55	20240422	110643	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90700	1600	2	1.80	5042907800	55711	44.41	89800	92000	89000	115800	62400	89100	90519.12	14.30	0	-7773	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14041	2015.56	8.21	12	0.36	45.00	11045.00	121000	20230418	-25.04	67500	20231101	34.37	103200	-12.11	20240326	67800	33.78	20240214	117500	-22.81	20230726	67500	34.37	20231101	1.56	N	078600	500	77 억		2214079	N	N	436	N	00	N
56	20240422	100645	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90900	1800	2	2.02	3495811500	38719	30.86	89800	92000	89000	115800	62400	89100	90286.78	14.30	0	-4888	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14072	2020.00	8.23	12	0.25	45.00	11045.00	121000	20230418	-24.88	67500	20231101	34.67	103200	-11.92	20240326	67800	34.07	20240214	117500	-22.64	20230726	67500	34.67	20231101	1.56	N	078600	500	77 억		2214079	N	N	436	N	00	N
57	20240422	090645	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90700	1600	2	1.80	585700200	6458	5.15	89800	92000	89800	115800	62400	89100	90694.24	14.30	0	-206	95100	92100	89600	86600	84100	90850	85350	77	26700	500	64150	100	1	15480593	14041	2015.56	8.21	12	0.04	45.00	11045.00	121000	20230418	-25.04	67500	20231101	34.37	103200	-12.11	20240326	67800	33.78	20240214	117500	-22.81	20230726	67500	34.37	20231101	1.56	N	078600	500	77 억		2214079	N	N	436	N	00	N
58	20240419	160616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89100	-1500	5	-1.66	11230715200	124840	113.64	89800	92600	87100	117700	63500	90600	89961.07	14.31	0	-2007	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	13793	1980.00	8.07	12	0.81	45.00	11045.00	121000	20230418	-26.36	67500	20231101	32.00	103200	-13.66	20240326	67800	31.42	20240214	120600	-26.12	20230419	67500	32.00	20231101	1.53	N	078600	500	77 억		2215503	N	N	436	N	00	N
59	20240419	150621	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89500	-1100	5	-1.21	10535723300	117043	106.54	89800	92600	87100	117700	63500	90600	90015.26	14.31	0	-3274	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	13855	1988.89	8.10	12	0.76	45.00	11045.00	121000	20230418	-26.03	67500	20231101	32.59	103200	-13.28	20240326	67800	32.01	20240214	120600	-25.79	20230419	67500	32.59	20231101	1.53	N	078600	500	77 억		2215503	N	N	653	N	00	N
60	20240419	140615	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90200	-400	5	-0.44	9496484200	105442	95.98	89800	92600	87100	117700	63500	90600	90063.00	14.31	0	-638	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	13963	2004.44	8.17	12	0.68	45.00	11045.00	121000	20230418	-25.45	67500	20231101	33.63	103200	-12.60	20240326	67800	33.04	20240214	120600	-25.21	20230419	67500	33.63	20231101	1.53	N	078600	500	77 억		2215503	N	N	653	N	00	N
61	20240419	130617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90000	-600	5	-0.66	8657663600	96140	87.51	89800	92600	87100	117700	63500	90600	90052.02	14.31	0	139	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	13933	2000.00	8.15	12	0.62	45.00	11045.00	121000	20230418	-25.62	67500	20231101	33.33	103200	-12.79	20240326	67800	32.74	20240214	120600	-25.37	20230419	67500	33.33	20231101	1.53	N	078600	500	77 억		2215503	N	N	653	N	00	N
62	20240419	120614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89000	-1600	5	-1.77	7792222600	86486	78.72	89800	92600	87100	117700	63500	90600	90097.42	14.31	0	-237	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	13778	1977.78	8.06	12	0.56	45.00	11045.00	121000	20230418	-26.45	67500	20231101	31.85	103200	-13.76	20240326	67800	31.27	20240214	120600	-26.20	20230419	67500	31.85	20231101	1.53	N	078600	500	77 억		2215503	N	N	653	N	00	N
63	20240419	110620	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89100	-1500	5	-1.66	5878085000	64883	59.06	89800	92600	89000	117700	63500	90600	90595.14	14.31	0	-4719	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	13793	1980.00	8.07	12	0.42	45.00	11045.00	121000	20230418	-26.36	67500	20231101	32.00	103200	-13.66	20240326	67800	31.42	20240214	120600	-26.12	20230419	67500	32.00	20231101	1.53	N	078600	500	77 억		2215503	N	N	653	N	00	N
64	20240419	100618	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90800	200	2	0.22	4114446800	45254	41.19	89800	92600	89100	117700	63500	90600	90919.77	14.31	0	-7438	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	14056	2017.78	8.22	12	0.29	45.00	11045.00	121000	20230418	-24.96	67500	20231101	34.52	103200	-12.02	20240326	67800	33.92	20240214	120600	-24.71	20230419	67500	34.52	20231101	1.53	N	078600	500	77 억		2215503	N	N	653	N	00	N
65	20240419	090614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89700	-900	5	-0.99	504320600	5615	5.11	89800	90400	89100	117700	63500	90600	89800.44	14.31	0	-1205	93600	92100	89900	88400	86200	92850	89150	77	27100	500	65230	100	1	15480593	13886	1993.33	8.12	12	0.04	45.00	11045.00	121000	20230418	-25.87	67500	20231101	32.89	103200	-13.08	20240326	67800	32.30	20240214	120600	-25.62	20230419	67500	32.89	20231101	1.53	N	078600	500	77 억		2215503	N	N	653	N	00	N
66	20240418	160614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90600	3100	2	3.54	9805300800	109174	43.46	87700	91400	87700	113700	61300	87500	89813.22	14.18	0	9012	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	14025	2013.33	8.20	12	0.71	45.00	11045.00	127500	20230412	-28.94	67500	20231101	34.22	103200	-12.21	20240326	67800	33.63	20240214	121000	-25.12	20230418	67500	34.22	20231101	1.51	N	078600	500	77 억		2194414	N	N	653	N	00	N
67	20240418	150612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90300	2800	2	3.20	9074327800	101117	40.25	87700	91400	87700	113700	61300	87500	89741.78	14.18	0	9196	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	13979	2006.67	8.18	12	0.65	45.00	11045.00	127500	20230412	-29.18	67500	20231101	33.78	103200	-12.50	20240326	67800	33.19	20240214	121000	-25.37	20230418	67500	33.78	20231101	1.51	N	078600	500	77 억		2194414	N	N	125	N	00	N
68	20240418	140618	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89900	2400	2	2.74	7970215100	88841	35.36	87700	91400	87700	113700	61300	87500	89714.27	14.18	0	7743	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	13917	1997.78	8.14	12	0.57	45.00	11045.00	127500	20230412	-29.49	67500	20231101	33.19	103200	-12.89	20240326	67800	32.60	20240214	121000	-25.70	20230418	67500	33.19	20231101	1.51	N	078600	500	77 억		2194414	N	N	125	N	00	N
69	20240418	130614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90500	3000	2	3.43	7137974900	79602	31.68	87700	91400	87700	113700	61300	87500	89671.92	14.18	0	6944	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	14010	2011.11	8.19	12	0.51	45.00	11045.00	127500	20230412	-29.02	67500	20231101	34.07	103200	-12.31	20240326	67800	33.48	20240214	121000	-25.21	20230418	67500	34.07	20231101	1.51	N	078600	500	77 억		2194414	N	N	125	N	00	N
70	20240418	120612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90700	3200	2	3.66	6062379700	67718	26.95	87700	91400	87700	113700	61300	87500	89525.13	14.18	0	7461	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	14041	2015.56	8.21	12	0.44	45.00	11045.00	127500	20230412	-28.86	67500	20231101	34.37	103200	-12.11	20240326	67800	33.78	20240214	121000	-25.04	20230418	67500	34.37	20231101	1.51	N	078600	500	77 억		2194414	N	N	125	N	00	N
71	20240418	110613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89800	2300	2	2.63	3692899100	41537	16.53	87700	89900	87700	113700	61300	87500	88907.64	14.18	0	3090	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	13902	1995.56	8.13	12	0.27	45.00	11045.00	127500	20230412	-29.57	67500	20231101	33.04	103200	-12.98	20240326	67800	32.45	20240214	121000	-25.79	20230418	67500	33.04	20231101	1.51	N	078600	500	77 억		2194414	N	N	125	N	00	N
72	20240418	100614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89000	1500	2	1.71	2584383900	29140	11.60	87700	89500	87700	113700	61300	87500	88690.21	14.18	0	-585	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	13778	1977.78	8.06	12	0.19	45.00	11045.00	127500	20230412	-30.20	67500	20231101	31.85	103200	-13.76	20240326	67800	31.27	20240214	121000	-26.45	20230418	67500	31.85	20231101	1.51	N	078600	500	77 억		2194414	N	N	125	N	00	N
73	20240418	090613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89000	1500	2	1.71	406338700	4586	1.83	87700	89500	87700	113700	61300	87500	88614.13	14.18	0	971	95300	91400	88100	84200	80900	89750	82550	77	26200	500	63000	100	1	15480593	13778	1977.78	8.06	12	0.03	45.00	11045.00	127500	20230412	-30.20	67500	20231101	31.85	103200	-13.76	20240326	67800	31.27	20240214	121000	-26.45	20230418	67500	31.85	20231101	1.51	N	078600	500	77 억		2194414	N	N	125	N	00	N
74	20240417	160608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87500	-1900	5	-2.13	22019508500	249280	110.70	91800	92000	84800	116200	62600	89400	88332.81	14.35	0	-16509	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	13546	1944.44	7.92	12	1.61	45.00	11045.00	133200	20230411	-34.31	67500	20231101	29.63	103200	-15.21	20240326	67800	29.06	20240214	121000	-27.69	20230418	67500	29.63	20231101	1.59	N	078600	500	77 억		2221177	N	N	125	N	00	N
75	20240417	150619	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87600	-1800	5	-2.01	20691398800	234120	103.97	91800	92000	84800	116200	62600	89400	88379.16	14.35	0	-17869	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	13561	1946.67	7.93	12	1.51	45.00	11045.00	133200	20230411	-34.23	67500	20231101	29.78	103200	-15.12	20240326	67800	29.20	20240214	121000	-27.60	20230418	67500	29.78	20231101	1.59	N	078600	500	77 억		2221177	N	N	108	N	00	N
76	20240417	140613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89500	100	2	0.11	18291327800	207100	91.97	91800	92000	84800	116200	62600	89400	88320.88	14.35	0	-12110	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	13855	1988.89	8.10	12	1.34	45.00	11045.00	133200	20230411	-32.81	67500	20231101	32.59	103200	-13.28	20240326	67800	32.01	20240214	121000	-26.03	20230418	67500	32.59	20231101	1.59	N	078600	500	77 억		2221177	N	N	108	N	00	N
77	20240417	130616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	85500	-3900	5	-4.36	15323768400	173331	76.98	91800	92000	84800	116200	62600	89400	88407.16	14.35	0	-9340	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	13236	1900.00	7.74	12	1.12	45.00	11045.00	133200	20230411	-35.81	67500	20231101	26.67	103200	-17.15	20240326	67800	26.11	20240214	121000	-29.34	20230418	67500	26.67	20231101	1.59	N	078600	500	77 억		2221177	N	N	108	N	00	N
78	20240417	120616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86500	-2900	5	-3.24	12497070900	140244	62.28	91800	92000	85600	116200	62600	89400	89109.35	14.35	0	-5829	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	13391	1922.22	7.83	12	0.91	45.00	11045.00	133200	20230411	-35.06	67500	20231101	28.15	103200	-16.18	20240326	67800	27.58	20240214	121000	-28.51	20230418	67500	28.15	20231101	1.59	N	078600	500	77 억		2221177	N	N	108	N	00	N
79	20240417	110617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90700	1300	2	1.45	6363049100	70369	31.25	91800	92000	88700	116200	62600	89400	90425.03	14.35	0	-18479	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	14041	2015.56	8.21	12	0.45	45.00	11045.00	133200	20230411	-31.91	67500	20231101	34.37	103200	-12.11	20240326	67800	33.78	20240214	121000	-25.04	20230418	67500	34.37	20231101	1.59	N	078600	500	77 억		2221177	N	N	108	N	00	N
80	20240417	100613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90000	600	2	0.67	4366044800	48362	21.48	91800	92000	88700	116200	62600	89400	90279.65	14.35	0	-12649	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	13933	2000.00	8.15	12	0.31	45.00	11045.00	133200	20230411	-32.43	67500	20231101	33.33	103200	-12.79	20240326	67800	32.74	20240214	121000	-25.62	20230418	67500	33.33	20231101	1.59	N	078600	500	77 억		2221177	N	N	108	N	00	N
81	20240417	090610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90500	1100	2	1.23	1244200800	13630	6.05	91800	92000	90200	116200	62600	89400	91293.44	14.35	0	-3102	94733	92066	90033	87366	85333	93400	88700	77	26800	500	64360	100	1	15480593	14010	2011.11	8.19	12	0.09	45.00	11045.00	133200	20230411	-32.06	67500	20231101	34.07	103200	-12.31	20240326	67800	33.48	20240214	121000	-25.21	20230418	67500	34.07	20231101	1.59	N	078600	500	77 억		2221177	N	N	108	N	00	N
82	20240416	160614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89400	-800	5	-0.89	20290702500	224148	61.46	88700	92700	88000	117200	63200	90200	90525.91	14.56	0	-38425	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	13840	1986.67	8.09	12	1.45	45.00	11045.00	137000	20230410	-34.74	67500	20231101	32.44	103200	-13.37	20240326	67800	31.86	20240214	121000	-26.12	20230418	67500	32.44	20231101	1.60	N	078600	500	77 억		2253278	N	N	108	N	00	N
83	20240416	150612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90300	100	2	0.11	19218646700	212202	58.19	88700	92700	88000	117200	63200	90200	90567.86	14.56	0	-36114	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	13979	2006.67	8.18	12	1.37	45.00	11045.00	137000	20230410	-34.09	67500	20231101	33.78	103200	-12.50	20240326	67800	33.19	20240214	121000	-25.37	20230418	67500	33.78	20231101	1.60	N	078600	500	77 억		2253278	N	N	153	N	00	N
84	20240416	140611	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91300	1100	2	1.22	16219875500	179012	49.09	88700	92700	88000	117200	63200	90200	90607.97	14.56	0	-33350	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	14134	2028.89	8.27	12	1.16	45.00	11045.00	137000	20230410	-33.36	67500	20231101	35.26	103200	-11.53	20240326	67800	34.66	20240214	121000	-24.55	20230418	67500	35.26	20231101	1.60	N	078600	500	77 억		2253278	N	N	153	N	00	N
85	20240416	130613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	92500	2300	2	2.55	12391887000	137048	37.58	88700	92700	88000	117200	63200	90200	90420.20	14.56	0	-21498	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	14320	2055.56	8.37	12	0.89	45.00	11045.00	137000	20230410	-32.48	67500	20231101	37.04	103200	-10.37	20240326	67800	36.43	20240214	121000	-23.55	20230418	67500	37.04	20231101	1.60	N	078600	500	77 억		2253278	N	N	153	N	00	N
86	20240416	120615	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89400	-800	5	-0.89	9552923000	105862	29.03	88700	92700	88000	117200	63200	90200	90239.43	14.56	0	-19876	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	13840	1986.67	8.09	12	0.68	45.00	11045.00	137000	20230410	-34.74	67500	20231101	32.44	103200	-13.37	20240326	67800	31.86	20240214	121000	-26.12	20230418	67500	32.44	20231101	1.60	N	078600	500	77 억		2253278	N	N	153	N	00	N
87	20240416	110611	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89600	-600	5	-0.67	8330399400	92202	25.28	88700	92700	88000	117200	63200	90200	90349.59	14.56	0	-19858	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	13871	1991.11	8.11	12	0.60	45.00	11045.00	137000	20230410	-34.60	67500	20231101	32.74	103200	-13.18	20240326	67800	32.15	20240214	121000	-25.95	20230418	67500	32.74	20231101	1.60	N	078600	500	77 억		2253278	N	N	153	N	00	N
88	20240416	100605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89800	-400	5	-0.44	6157417400	67932	18.63	88700	92700	88000	117200	63200	90200	90641.49	14.56	0	-18131	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	13902	1995.56	8.13	12	0.44	45.00	11045.00	137000	20230410	-34.45	67500	20231101	33.04	103200	-12.98	20240326	67800	32.45	20240214	121000	-25.79	20230418	67500	33.04	20231101	1.60	N	078600	500	77 억		2253278	N	N	153	N	00	N
89	20240416	090605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89600	-600	5	-0.67	587243200	6592	1.81	88700	90000	88700	117200	63200	90200	89068.43	14.56	0	1437	98866	94532	89366	85032	79866	96700	87200	77	27000	500	64940	100	1	15480593	13871	1991.11	8.11	12	0.04	45.00	11045.00	137000	20230410	-34.60	67500	20231101	32.74	103200	-13.18	20240326	67800	32.15	20240214	121000	-25.95	20230418	67500	32.74	20231101	1.60	N	078600	500	77 억		2253278	N	N	153	N	00	N
90	20240415	160603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90200	4300	2	5.01	33009809900	363445	381.45	85200	93700	84200	111600	60200	85900	90828.29	14.28	0	13731	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	13963	2004.44	8.17	12	2.35	45.00	11045.00	138300	20230407	-34.78	67500	20231101	33.63	103200	-12.60	20240326	67800	33.04	20240214	121000	-25.45	20230418	67500	33.63	20231101	1.60	N	078600	500	77 억		2210292	N	N	153	N	00	N
91	20240415	150608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90300	4400	2	5.12	31845735500	350539	367.91	85200	93700	84200	111600	60200	85900	90851.02	14.28	0	13203	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	13979	2006.67	8.18	12	2.26	45.00	11045.00	138300	20230407	-34.71	67500	20231101	33.78	103200	-12.50	20240326	67800	33.19	20240214	121000	-25.37	20230418	67500	33.78	20231101	1.60	N	078600	500	77 억		2210292	N	N	73	N	00	N
92	20240415	140603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91700	5800	2	6.75	29405142300	323814	339.86	85200	93700	84200	111600	60200	85900	90812.08	14.28	0	14871	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	14196	2037.78	8.30	12	2.09	45.00	11045.00	138300	20230407	-33.69	67500	20231101	35.85	103200	-11.14	20240326	67800	35.25	20240214	121000	-24.21	20230418	67500	35.85	20231101	1.60	N	078600	500	77 억		2210292	N	N	73	N	00	N
93	20240415	130557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91700	5800	2	6.75	26898049700	296536	311.23	85200	93700	84200	111600	60200	85900	90711.10	14.28	0	13157	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	14196	2037.78	8.30	12	1.92	45.00	11045.00	138300	20230407	-33.69	67500	20231101	35.85	103200	-11.14	20240326	67800	35.25	20240214	121000	-24.21	20230418	67500	35.85	20231101	1.60	N	078600	500	77 억		2210292	N	N	73	N	00	N
94	20240415	120605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91500	5600	2	6.52	25058705000	276392	290.09	85200	93700	84200	111600	60200	85900	90667.44	14.28	0	13261	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	14165	2033.33	8.28	12	1.79	45.00	11045.00	138300	20230407	-33.84	67500	20231101	35.56	103200	-11.34	20240326	67800	34.96	20240214	121000	-24.38	20230418	67500	35.56	20231101	1.60	N	078600	500	77 억		2210292	N	N	73	N	00	N
95	20240415	110606	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	91100	5200	2	6.05	21687549000	239375	251.24	85200	93700	84200	111600	60200	85900	90605.05	14.28	0	17577	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	14103	2024.44	8.25	12	1.55	45.00	11045.00	138300	20230407	-34.13	67500	20231101	34.96	103200	-11.72	20240326	67800	34.37	20240214	121000	-24.71	20230418	67500	34.96	20231101	1.60	N	078600	500	77 억		2210292	N	N	73	N	00	N
96	20240415	100602	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	90300	4400	2	5.12	8822726600	99588	104.52	85200	90800	84200	111600	60200	85900	88598.23	14.28	0	6126	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	13979	2006.67	8.18	12	0.64	45.00	11045.00	138300	20230407	-34.71	67500	20231101	33.78	103200	-12.50	20240326	67800	33.19	20240214	121000	-25.37	20230418	67500	33.78	20231101	1.60	N	078600	500	77 억		2210292	N	N	73	N	00	N
97	20240415	090607	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	84900	-1000	5	-1.16	833023500	9782	10.27	85200	85800	84200	111600	60200	85900	85141.76	14.28	0	3381	87966	86932	86066	85032	84166	86500	84600	77	25700	500	61840	100	1	15480593	13143	1886.67	7.69	12	0.06	45.00	11045.00	138300	20230407	-38.61	67500	20231101	25.78	103200	-17.73	20240326	67800	25.22	20240214	121000	-29.83	20230418	67500	25.78	20231101	1.60	N	078600	500	77 억		2210292	N	N	73	N	00	N
98	20240412	160602	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	85900	-800	5	-0.92	8146261000	94658	139.31	86800	87100	85200	112700	60700	86700	86059.95	14.20	0	-13431	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13298	1908.89	7.78	12	0.61	45.00	11045.00	138300	20230407	-37.89	67500	20231101	27.26	103200	-16.76	20240326	67800	26.70	20240214	127500	-32.63	20230412	67500	27.26	20231101	1.59	N	078600	500	77 억		2198842	N	N	73	N	00	N
99	20240412	150603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86400	-300	5	-0.35	7600019800	88306	129.96	86800	87100	85200	112700	60700	86700	86064.48	14.20	0	-14637	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13375	1920.00	7.82	12	0.57	45.00	11045.00	138300	20230407	-37.53	67500	20231101	28.00	103200	-16.28	20240326	67800	27.43	20240214	127500	-32.24	20230412	67500	28.00	20231101	1.59	N	078600	500	77 억		2198842	N	N	24	N	00	N
100	20240412	140601	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86300	-400	5	-0.46	6679300500	77653	114.28	86800	87100	85200	112700	60700	86700	86014.57	14.20	0	-13066	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13360	1917.78	7.81	12	0.50	45.00	11045.00	138300	20230407	-37.60	67500	20231101	27.85	103200	-16.38	20240326	67800	27.29	20240214	127500	-32.31	20230412	67500	27.85	20231101	1.59	N	078600	500	77 억		2198842	N	N	24	N	00	N
101	20240412	130558	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86300	-400	5	-0.46	5732787900	66693	98.15	86800	87100	85200	112700	60700	86700	85957.69	14.20	0	-10455	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13360	1917.78	7.81	12	0.43	45.00	11045.00	138300	20230407	-37.60	67500	20231101	27.85	103200	-16.38	20240326	67800	27.29	20240214	127500	-32.31	20230412	67500	27.85	20231101	1.59	N	078600	500	77 억		2198842	N	N	24	N	00	N
102	20240412	120602	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	85300	-1400	5	-1.61	4677348500	54429	80.11	86800	87100	85200	112700	60700	86700	85934.64	14.20	0	-11111	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13205	1895.56	7.72	12	0.35	45.00	11045.00	138300	20230407	-38.32	67500	20231101	26.37	103200	-17.34	20240326	67800	25.81	20240214	127500	-33.10	20230412	67500	26.37	20231101	1.59	N	078600	500	77 억		2198842	N	N	24	N	00	N
103	20240412	110557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	85900	-800	5	-0.92	2744500500	31870	46.90	86800	87100	85500	112700	60700	86700	86115.19	14.20	0	-3756	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13298	1908.89	7.78	12	0.21	45.00	11045.00	138300	20230407	-37.89	67500	20231101	27.26	103200	-16.76	20240326	67800	26.70	20240214	127500	-32.63	20230412	67500	27.26	20231101	1.59	N	078600	500	77 억		2198842	N	N	24	N	00	N
104	20240412	100600	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86900	200	2	0.23	1918144500	22269	32.77	86800	87100	85500	112700	60700	86700	86134.78	14.20	0	-3933	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13453	1931.11	7.87	12	0.14	45.00	11045.00	138300	20230407	-37.17	67500	20231101	28.74	103200	-15.79	20240326	67800	28.17	20240214	127500	-31.84	20230412	67500	28.74	20231101	1.59	N	078600	500	77 억		2198842	N	N	24	N	00	N
105	20240412	090559	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86200	-500	5	-0.58	266944800	3080	4.53	86800	87000	86100	112700	60700	86700	86670.23	14.20	0	-2010	89166	87932	86566	85332	83966	88550	85950	77	26000	500	62420	100	1	15480593	13344	1915.56	7.80	12	0.02	45.00	11045.00	138300	20230407	-37.67	67500	20231101	27.70	103200	-16.47	20240326	67800	27.14	20240214	127500	-32.39	20230412	67500	27.70	20231101	1.59	N	078600	500	77 억		2198842	N	N	24	N	00	N
106	20240411	160554	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86700	-100	5	-0.12	5862512500	67655	54.79	85700	87800	85200	112800	60800	86800	86653.00	14.10	0	3773	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13422	1926.67	7.85	12	0.44	45.00	11045.00	138300	20230407	-37.31	67500	20231101	28.44	103200	-15.99	20240326	67800	27.88	20240214	133200	-34.91	20230411	67500	28.44	20231101	1.62	N	078600	500	77 억		2183367	N	N	24	N	00	N
107	20240411	150602	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86800	0	3	0.00	5438948300	62772	50.84	85700	87800	85200	112800	60800	86800	86646.08	14.10	0	4316	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13437	1928.89	7.86	12	0.41	45.00	11045.00	138300	20230407	-37.24	67500	20231101	28.59	103200	-15.89	20240326	67800	28.02	20240214	133200	-34.83	20230411	67500	28.59	20231101	1.62	N	078600	500	77 억		2183367	N	N	23	N	00	N
108	20240411	140558	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86400	-400	5	-0.46	4828566900	55721	45.13	85700	87800	85200	112800	60800	86800	86656.13	14.10	0	3785	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13375	1920.00	7.82	12	0.36	45.00	11045.00	138300	20230407	-37.53	67500	20231101	28.00	103200	-16.28	20240326	67800	27.43	20240214	133200	-35.14	20230411	67500	28.00	20231101	1.62	N	078600	500	77 억		2183367	N	N	23	N	00	N
109	20240411	130551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86800	0	3	0.00	4129304100	47641	38.58	85700	87800	85200	112800	60800	86800	86675.42	14.10	0	4346	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13437	1928.89	7.86	12	0.31	45.00	11045.00	138300	20230407	-37.24	67500	20231101	28.59	103200	-15.89	20240326	67800	28.02	20240214	133200	-34.83	20230411	67500	28.59	20231101	1.62	N	078600	500	77 억		2183367	N	N	23	N	00	N
110	20240411	120559	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86300	-500	5	-0.58	3738483800	43110	34.91	85700	87800	85200	112800	60800	86800	86719.63	14.10	0	2943	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13360	1917.78	7.81	12	0.28	45.00	11045.00	138300	20230407	-37.60	67500	20231101	27.85	103200	-16.38	20240326	67800	27.29	20240214	133200	-35.21	20230411	67500	27.85	20231101	1.62	N	078600	500	77 억		2183367	N	N	23	N	00	N
111	20240411	110554	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87000	200	2	0.23	3192506600	36815	29.81	85700	87800	85200	112800	60800	86800	86717.54	14.10	0	3002	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13468	1933.33	7.88	12	0.24	45.00	11045.00	138300	20230407	-37.09	67500	20231101	28.89	103200	-15.70	20240326	67800	28.32	20240214	133200	-34.68	20230411	67500	28.89	20231101	1.62	N	078600	500	77 억		2183367	N	N	23	N	00	N
112	20240411	100600	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87500	700	2	0.81	2291965500	26508	21.47	85700	87700	85200	112800	60800	86800	86463.10	14.10	0	4224	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13546	1944.44	7.92	12	0.17	45.00	11045.00	138300	20230407	-36.73	67500	20231101	29.63	103200	-15.21	20240326	67800	29.06	20240214	133200	-34.31	20230411	67500	29.63	20231101	1.62	N	078600	500	77 억		2183367	N	N	23	N	00	N
113	20240411	090556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	85500	-1300	5	-1.50	497074000	5781	4.68	85700	86800	85500	112800	60800	86800	85983.38	14.10	0	2555	92400	89600	87800	85000	83200	88700	84100	77	26000	500	62490	100	1	15480593	13236	1900.00	7.74	12	0.04	45.00	11045.00	138300	20230407	-38.18	67500	20231101	26.67	103200	-17.15	20240326	67800	26.11	20240214	133200	-35.81	20230411	67500	26.67	20231101	1.62	N	078600	500	77 억		2183367	N	N	23	N	00	N
114	20240409	160548	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86800	-2000	5	-2.25	10730005300	122484	75.17	89500	90600	86000	115400	62200	88800	87605.14	14.07	0	2703	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13437	1928.89	7.86	12	0.79	45.00	11045.00	138300	20230407	-37.24	67500	20231101	28.59	103200	-15.89	20240326	67800	28.02	20240214	137000	-36.64	20230410	67500	28.59	20231101	1.61	N	078600	500	77 억		2178521	N	N	23	N	00	N
115	20240409	150551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87200	-1600	5	-1.80	10291966400	117443	72.08	89500	90600	86000	115400	62200	88800	87633.72	14.07	0	1450	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13499	1937.78	7.89	12	0.76	45.00	11045.00	138300	20230407	-36.95	67500	20231101	29.19	103200	-15.50	20240326	67800	28.61	20240214	137000	-36.35	20230410	67500	29.19	20231101	1.61	N	078600	500	77 억		2178521	N	N	1332	N	00	N
116	20240409	140555	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86900	-1900	5	-2.14	9133301900	104092	63.88	89500	90600	86000	115400	62200	88800	87742.59	14.07	0	642	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13453	1931.11	7.87	12	0.67	45.00	11045.00	138300	20230407	-37.17	67500	20231101	28.74	103200	-15.79	20240326	67800	28.17	20240214	137000	-36.57	20230410	67500	28.74	20231101	1.61	N	078600	500	77 억		2178521	N	N	1332	N	00	N
117	20240409	130549	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86600	-2200	5	-2.48	8042584300	91534	56.18	89500	90600	86000	115400	62200	88800	87864.45	14.07	0	-2476	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13406	1924.44	7.84	12	0.59	45.00	11045.00	138300	20230407	-37.38	67500	20231101	28.30	103200	-16.09	20240326	67800	27.73	20240214	137000	-36.79	20230410	67500	28.30	20231101	1.61	N	078600	500	77 억		2178521	N	N	1332	N	00	N
118	20240409	120552	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86300	-2500	5	-2.82	6984704100	79307	48.67	89500	90600	86000	115400	62200	88800	88071.72	14.07	0	-4900	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13360	1917.78	7.81	12	0.51	45.00	11045.00	138300	20230407	-37.60	67500	20231101	27.85	103200	-16.38	20240326	67800	27.29	20240214	137000	-37.01	20230410	67500	27.85	20231101	1.61	N	078600	500	77 억		2178521	N	N	1332	N	00	N
119	20240409	110551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86600	-2200	5	-2.48	6070667700	68734	42.18	89500	90600	86000	115400	62200	88800	88321.18	14.07	0	-8601	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13406	1924.44	7.84	12	0.44	45.00	11045.00	138300	20230407	-37.38	67500	20231101	28.30	103200	-16.09	20240326	67800	27.73	20240214	137000	-36.79	20230410	67500	28.30	20231101	1.61	N	078600	500	77 억		2178521	N	N	1332	N	00	N
120	20240409	100547	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87900	-900	5	-1.01	3639713900	40747	25.01	89500	90600	87900	115400	62200	88800	89324.71	14.07	0	-7338	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13607	1953.33	7.96	12	0.26	45.00	11045.00	138300	20230407	-36.44	67500	20231101	30.22	103200	-14.83	20240326	67800	29.65	20240214	137000	-35.84	20230410	67500	30.22	20231101	1.61	N	078600	500	77 억		2178521	N	N	1332	N	00	N
121	20240409	090556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	89400	600	2	0.68	821370800	9197	5.64	89500	89900	88900	115400	62200	88800	89308.56	14.07	0	-527	92933	90866	87933	85866	82933	89400	84400	77	26600	500	63930	100	1	15480593	13840	1986.67	8.09	12	0.06	45.00	11045.00	138300	20230407	-35.36	67500	20231101	32.44	103200	-13.37	20240326	67800	31.86	20240214	137000	-34.74	20230410	67500	32.44	20231101	1.61	N	078600	500	77 억		2178521	N	N	1332	N	00	N
122	20240408	160544	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	88800	100	2	0.11	14164169300	162270	126.28	90000	90000	85000	115300	62100	88700	87284.04	13.91	0	12942	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13747	1973.33	8.04	12	1.05	45.00	11045.00	138300	20230407	-35.79	67500	20231101	31.56	103200	-13.95	20240326	67800	30.97	20240214	137000	-35.18	20230410	67500	31.56	20231101	1.64	N	078600	500	77 억		2153726	N	N	1332	N	00	N
123	20240408	150550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	88900	200	2	0.23	13363375400	153234	119.24	90000	90000	85000	115300	62100	88700	87208.94	13.91	0	12117	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13762	1975.56	8.05	12	0.99	45.00	11045.00	138300	20230407	-35.72	67500	20231101	31.70	103200	-13.86	20240326	67800	31.12	20240214	137000	-35.11	20230410	67500	31.70	20231101	1.64	N	078600	500	77 억		2153726	N	N	826	N	00	N
124	20240408	140551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	88600	-100	5	-0.11	11761252400	135189	105.20	90000	90000	85000	115300	62100	88700	86998.59	13.91	0	11651	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13716	1968.89	8.02	12	0.87	45.00	11045.00	138300	20230407	-35.94	67500	20231101	31.26	103200	-14.15	20240326	67800	30.68	20240214	137000	-35.33	20230410	67500	31.26	20231101	1.64	N	078600	500	77 억		2153726	N	N	826	N	00	N
125	20240408	130548	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	88400	-300	5	-0.34	10323115200	118982	92.59	90000	90000	85000	115300	62100	88700	86761.99	13.91	0	13365	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13685	1964.44	8.00	12	0.77	45.00	11045.00	138300	20230407	-36.08	67500	20231101	30.96	103200	-14.34	20240326	67800	30.38	20240214	137000	-35.47	20230410	67500	30.96	20231101	1.64	N	078600	500	77 억		2153726	N	N	826	N	00	N
126	20240408	120550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	88500	-200	5	-0.23	9136841600	105546	82.13	90000	90000	85000	115300	62100	88700	86567.39	13.91	0	11694	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13700	1966.67	8.01	12	0.68	45.00	11045.00	138300	20230407	-36.01	67500	20231101	31.11	103200	-14.24	20240326	67800	30.53	20240214	137000	-35.40	20230410	67500	31.11	20231101	1.64	N	078600	500	77 억		2153726	N	N	826	N	00	N
127	20240408	110552	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87200	-1500	5	-1.69	7452436500	86331	67.18	90000	90000	85000	115300	62100	88700	86323.99	13.91	0	12313	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13499	1937.78	7.89	12	0.56	45.00	11045.00	138300	20230407	-36.95	67500	20231101	29.19	103200	-15.50	20240326	67800	28.61	20240214	137000	-36.35	20230410	67500	29.19	20231101	1.64	N	078600	500	77 억		2153726	N	N	826	N	00	N
128	20240408	100545	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	86900	-1800	5	-2.03	5818192600	67491	52.52	90000	90000	85000	115300	62100	88700	86206.94	13.91	0	6386	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13453	1931.11	7.87	12	0.44	45.00	11045.00	138300	20230407	-37.17	67500	20231101	28.74	103200	-15.79	20240326	67800	28.17	20240214	137000	-36.57	20230410	67500	28.74	20231101	1.64	N	078600	500	77 억		2153726	N	N	826	N	00	N
129	20240408	090550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	87300	-1400	5	-1.58	775083700	8817	6.86	90000	90000	86500	115300	62100	88700	87907.87	13.91	0	-912	93833	91266	89133	86566	84433	92550	87850	77	26600	500	63860	100	1	15480593	13515	1940.00	7.90	12	0.06	45.00	11045.00	138300	20230407	-36.88	67500	20231101	29.33	103200	-15.41	20240326	67800	28.76	20240214	137000	-36.28	20230410	67500	29.33	20231101	1.64	N	078600	500	77 억		2153726	N	N	826	N	00	N
130	20240405	160551	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88700	600	2	0.68	11409246500	127795	65.23	87000	91700	87000	114500	61700	88100	89279.15	13.93	0	-14824	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13731	1971.11	8.03	12	0.83	45.00	11045.00	138300	20230407	-35.86	67500	20231101	31.41	103200	-14.05	20240326	67800	30.83	20240214	138300	-35.86	20230407	67500	31.41	20231101	1.69	N	078600	500	77 억		2156828	N	N	826	N	00	N
131	20240405	150547	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88400	300	2	0.34	10909497400	122151	62.35	87000	91700	87000	114500	61700	88100	89312.56	13.93	0	-15139	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13685	1964.44	8.00	12	0.79	45.00	11045.00	138300	20230407	-36.08	67500	20231101	30.96	103200	-14.34	20240326	67800	30.38	20240214	138300	-36.08	20230407	67500	30.96	20231101	1.69	N	078600	500	77 억		2156828	N	N	255	N	00	N
132	20240405	140546	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88700	600	2	0.68	9479052600	105957	54.09	87000	91700	87000	114500	61700	88100	89462.60	13.93	0	-16838	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13731	1971.11	8.03	12	0.68	45.00	11045.00	138300	20230407	-35.86	67500	20231101	31.41	103200	-14.05	20240326	67800	30.83	20240214	138300	-35.86	20230407	67500	31.41	20231101	1.69	N	078600	500	77 억		2156828	N	N	255	N	00	N
133	20240405	130546	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	89200	1100	2	1.25	8735340700	97600	49.82	87000	91700	87000	114500	61700	88100	89502.88	13.93	0	-15615	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13809	1982.22	8.08	12	0.63	45.00	11045.00	138300	20230407	-35.50	67500	20231101	32.15	103200	-13.57	20240326	67800	31.56	20240214	138300	-35.50	20230407	67500	32.15	20231101	1.69	N	078600	500	77 억		2156828	N	N	255	N	00	N
134	20240405	120546	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	89200	1100	2	1.25	8354859400	93333	47.64	87000	91700	87000	114500	61700	88100	89518.19	13.93	0	-14653	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13809	1982.22	8.08	12	0.60	45.00	11045.00	138300	20230407	-35.50	67500	20231101	32.15	103200	-13.57	20240326	67800	31.56	20240214	138300	-35.50	20230407	67500	32.15	20231101	1.69	N	078600	500	77 억		2156828	N	N	255	N	00	N
135	20240405	110551	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88700	600	2	0.68	7776373200	86833	44.33	87000	91700	87000	114500	61700	88100	89557.18	13.93	0	-14546	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13731	1971.11	8.03	12	0.56	45.00	11045.00	138300	20230407	-35.86	67500	20231101	31.41	103200	-14.05	20240326	67800	30.83	20240214	138300	-35.86	20230407	67500	31.41	20231101	1.69	N	078600	500	77 억		2156828	N	N	255	N	00	N
136	20240405	100504	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	90200	2100	2	2.38	6183869100	69018	35.23	87000	91700	87000	114500	61700	88100	89600.09	13.93	0	-12430	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13963	2004.44	8.17	12	0.45	45.00	11045.00	138300	20230407	-34.78	67500	20231101	33.63	103200	-12.60	20240326	67800	33.04	20240214	138300	-34.78	20230407	67500	33.63	20231101	1.69	N	078600	500	77 억		2156828	N	N	255	N	00	N
137	20240405	090540	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88500	400	2	0.45	598557000	6806	3.47	87000	88900	87000	114500	61700	88100	87943.19	13.93	0	-712	91166	89632	87866	86332	84566	88750	85450	77	26400	500	63430	100	1	15480593	13700	1966.67	8.01	12	0.04	45.00	11045.00	138300	20230407	-36.01	67500	20231101	31.11	103200	-14.24	20240326	67800	30.53	20240214	138300	-36.01	20230407	67500	31.11	20231101	1.69	N	078600	500	77 억		2156828	N	N	255	N	00	N
138	20240404	160540	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88100	200	2	0.23	17007932900	194591	134.99	88800	89400	86100	114200	61600	87900	87402.94	13.64	0	25896	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13638	1957.78	7.98	12	1.26	45.00	11045.00	138300	20230407	-36.30	67500	20231101	30.52	103200	-14.63	20240326	67800	29.94	20240214	138300	-36.30	20230407	67500	30.52	20231101	1.71	N	078600	500	77 억		2111041	N	N	255	N	00	N
139	20240404	150539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	87300	-600	5	-0.68	15894573400	181908	126.19	88800	89400	86100	114200	61600	87900	87376.97	13.64	0	27827	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13515	1940.00	7.90	12	1.18	45.00	11045.00	138300	20230407	-36.88	67500	20231101	29.33	103200	-15.41	20240326	67800	28.76	20240214	138300	-36.88	20230407	67500	29.33	20231101	1.71	N	078600	500	77 억		2111041	N	N	697	N	00	N
140	20240404	140540	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	87500	-400	5	-0.46	13435958100	153671	106.60	88800	89400	86100	114200	61600	87900	87433.25	13.64	0	18046	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13546	1944.44	7.92	12	0.99	45.00	11045.00	138300	20230407	-36.73	67500	20231101	29.63	103200	-15.21	20240326	67800	29.06	20240214	138300	-36.73	20230407	67500	29.63	20231101	1.71	N	078600	500	77 억		2111041	N	N	697	N	00	N
141	20240404	130534	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	86300	-1600	5	-1.82	11026739400	126069	87.45	88800	89400	86100	114200	61600	87900	87465.88	13.64	0	11060	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13360	1917.78	7.81	12	0.81	45.00	11045.00	138300	20230407	-37.60	67500	20231101	27.85	103200	-16.38	20240326	67800	27.29	20240214	138300	-37.60	20230407	67500	27.85	20231101	1.71	N	078600	500	77 억		2111041	N	N	697	N	00	N
142	20240404	120537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	86500	-1400	5	-1.59	9066809000	103363	71.70	88800	89400	86500	114200	61600	87900	87718.12	13.64	0	2228	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13391	1922.22	7.83	12	0.67	45.00	11045.00	138300	20230407	-37.45	67500	20231101	28.15	103200	-16.18	20240326	67800	27.58	20240214	138300	-37.45	20230407	67500	28.15	20231101	1.71	N	078600	500	77 억		2111041	N	N	697	N	00	N
143	20240404	110539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	87700	-200	5	-0.23	7003428600	79664	55.26	88800	89400	87000	114200	61600	87900	87912.09	13.64	0	3305	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13576	1948.89	7.94	12	0.51	45.00	11045.00	138300	20230407	-36.59	67500	20231101	29.93	103200	-15.02	20240326	67800	29.35	20240214	138300	-36.59	20230407	67500	29.93	20231101	1.71	N	078600	500	77 억		2111041	N	N	697	N	00	N
144	20240404	100539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88000	100	2	0.11	4562875300	51748	35.90	88800	89400	87200	114200	61600	87900	88174.95	13.64	0	-2263	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13623	1955.56	7.97	12	0.33	45.00	11045.00	138300	20230407	-36.37	67500	20231101	30.37	103200	-14.73	20240326	67800	29.79	20240214	138300	-36.37	20230407	67500	30.37	20231101	1.71	N	078600	500	77 억		2111041	N	N	697	N	00	N
145	20240404	090538	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88900	1000	2	1.14	475579600	5354	3.71	88800	89300	88400	114200	61600	87900	88828.36	13.64	0	1182	90500	89200	88300	87000	86100	88750	86550	77	26300	500	63280	100	1	15480593	13762	1975.56	8.05	12	0.03	45.00	11045.00	138300	20230407	-35.72	67500	20231101	31.70	103200	-13.86	20240326	67800	31.12	20240214	138300	-35.72	20230407	67500	31.70	20231101	1.71	N	078600	500	77 억		2111041	N	N	697	N	00	N
146	20240403	160538	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	87900	-2500	5	-2.77	12637871800	143048	69.93	89000	89600	87400	117500	63300	90400	88346.71	13.37	0	34603	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13607	1953.33	7.96	12	0.92	45.00	11045.00	138300	20230407	-36.44	67500	20231101	30.22	103200	-14.83	20240326	67800	29.65	20240214	138300	-36.44	20230407	67500	30.22	20231101	1.66	N	078600	500	77 억		2069696	N	N	697	N	00	N
147	20240403	150536	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	87600	-2800	5	-3.10	11823023100	133755	65.39	89000	89600	87400	117500	63300	90400	88392.21	13.37	0	34745	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13561	1946.67	7.93	12	0.86	45.00	11045.00	138300	20230407	-36.66	67500	20231101	29.78	103200	-15.12	20240326	67800	29.20	20240214	138300	-36.66	20230407	67500	29.78	20231101	1.66	N	078600	500	77 억		2069696	N	N	382	N	00	N
148	20240403	140532	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	87800	-2600	5	-2.88	9864628900	111416	54.47	89000	89600	87700	117500	63300	90400	88537.69	13.37	0	28798	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13592	1951.11	7.95	12	0.72	45.00	11045.00	138300	20230407	-36.51	67500	20231101	30.07	103200	-14.92	20240326	67800	29.50	20240214	138300	-36.51	20230407	67500	30.07	20231101	1.66	N	078600	500	77 억		2069696	N	N	382	N	00	N
149	20240403	130533	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88400	-2000	5	-2.21	8534957400	96309	47.08	89000	89600	87700	117500	63300	90400	88619.43	13.37	0	25763	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13685	1964.44	8.00	12	0.62	45.00	11045.00	138300	20230407	-36.08	67500	20231101	30.96	103200	-14.34	20240326	67800	30.38	20240214	138300	-36.08	20230407	67500	30.96	20231101	1.66	N	078600	500	77 억		2069696	N	N	382	N	00	N
150	20240403	120533	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88100	-2300	5	-2.54	7734172000	87239	42.65	89000	89600	87700	117500	63300	90400	88653.76	13.37	0	21021	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13638	1957.78	7.98	12	0.56	45.00	11045.00	138300	20230407	-36.30	67500	20231101	30.52	103200	-14.63	20240326	67800	29.94	20240214	138300	-36.30	20230407	67500	30.52	20231101	1.66	N	078600	500	77 억		2069696	N	N	382	N	00	N
151	20240403	110533	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88300	-2100	5	-2.32	5985174200	67402	32.95	89000	89600	88000	117500	63300	90400	88796.72	13.37	0	15731	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13669	1962.22	7.99	12	0.44	45.00	11045.00	138300	20230407	-36.15	67500	20231101	30.81	103200	-14.44	20240326	67800	30.24	20240214	138300	-36.15	20230407	67500	30.81	20231101	1.66	N	078600	500	77 억		2069696	N	N	382	N	00	N
152	20240403	100535	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	89000	-1400	5	-1.55	4346704000	48941	23.93	89000	89600	88000	117500	63300	90400	88813.21	13.37	0	12420	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13778	1977.78	8.06	12	0.32	45.00	11045.00	138300	20230407	-35.65	67500	20231101	31.85	103200	-13.76	20240326	67800	31.27	20240214	138300	-35.65	20230407	67500	31.85	20231101	1.66	N	078600	500	77 억		2069696	N	N	382	N	00	N
153	20240403	090535	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	88700	-1700	5	-1.88	1121618200	12635	6.18	89000	89300	88200	117500	63300	90400	88762.83	13.37	0	3893	97866	94132	92066	88332	86266	93100	87300	77	27100	500	65080	100	1	15480593	13731	1971.11	8.03	12	0.08	45.00	11045.00	138300	20230407	-35.86	67500	20231101	31.41	103200	-14.05	20240326	67800	30.83	20240214	138300	-35.86	20230407	67500	31.41	20231101	1.66	N	078600	500	77 억		2069696	N	N	382	N	00	N
154	20240402	160524	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	90400	-3300	5	-3.52	18656210900	203789	130.73	94800	95800	90000	121800	65600	93700	91547.55	13.20	0	14844	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	13994	2008.89	8.18	12	1.32	45.00	11045.00	138300	20230407	-34.63	67500	20231101	33.93	103200	-12.40	20240326	67800	33.33	20240214	138300	-34.63	20230407	67500	33.93	20231101	1.67	N	078600	500	77 억		2044207	N	N	382	N	00	N
155	20240402	150532	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	90400	-3300	5	-3.52	17393798900	189809	121.76	94800	95800	90000	121800	65600	93700	91638.43	13.20	0	12451	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	13994	2008.89	8.18	12	1.23	45.00	11045.00	138300	20230407	-34.63	67500	20231101	33.93	103200	-12.40	20240326	67800	33.33	20240214	138300	-34.63	20230407	67500	33.93	20231101	1.67	N	078600	500	77 억		2044207	N	N	3	N	00	N
156	20240402	140534	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	90500	-3200	5	-3.42	13673401300	148585	95.31	94800	95800	90100	121800	65600	93700	92024.10	13.20	0	-4762	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	14010	2011.11	8.19	12	0.96	45.00	11045.00	138300	20230407	-34.56	67500	20231101	34.07	103200	-12.31	20240326	67800	33.48	20240214	138300	-34.56	20230407	67500	34.07	20231101	1.67	N	078600	500	77 억		2044207	N	N	3	N	00	N
157	20240402	130525	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	91300	-2400	5	-2.56	12168469700	132028	84.69	94800	95800	90100	121800	65600	93700	92165.83	13.20	0	-7031	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	14134	2028.89	8.27	12	0.85	45.00	11045.00	138300	20230407	-33.98	67500	20231101	35.26	103200	-11.53	20240326	67800	34.66	20240214	138300	-33.98	20230407	67500	35.26	20231101	1.67	N	078600	500	77 억		2044207	N	N	3	N	00	N
158	20240402	120525	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	91200	-2500	5	-2.67	10848242900	117518	75.39	94800	95800	90100	121800	65600	93700	92311.33	13.20	0	-12816	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	14118	2026.67	8.26	12	0.76	45.00	11045.00	138300	20230407	-34.06	67500	20231101	35.11	103200	-11.63	20240326	67800	34.51	20240214	138300	-34.06	20230407	67500	35.11	20231101	1.67	N	078600	500	77 억		2044207	N	N	3	N	00	N
159	20240402	110527	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	91200	-2500	5	-2.67	9721054900	105175	67.47	94800	95800	90100	121800	65600	93700	92427.43	13.20	0	-16719	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	14118	2026.67	8.26	12	0.68	45.00	11045.00	138300	20230407	-34.06	67500	20231101	35.11	103200	-11.63	20240326	67800	34.51	20240214	138300	-34.06	20230407	67500	35.11	20231101	1.67	N	078600	500	77 억		2044207	N	N	3	N	00	N
160	20240402	100527	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92000	-1700	5	-1.81	5067632600	54069	34.68	94800	95800	91900	121800	65600	93700	93725.29	13.20	0	-19217	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	14242	2044.44	8.33	12	0.35	45.00	11045.00	138300	20230407	-33.48	67500	20231101	36.30	103200	-10.85	20240326	67800	35.69	20240214	138300	-33.48	20230407	67500	36.30	20231101	1.67	N	078600	500	77 억		2044207	N	N	3	N	00	N
161	20240402	090527	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95200	1500	2	1.60	1382926900	14547	9.33	94800	95800	94000	121800	65600	93700	95066.12	13.20	0	-4961	97033	95366	93733	92066	90433	95350	92050	77	28100	500	67460	100	1	15480593	14738	2115.56	8.62	12	0.09	45.00	11045.00	138300	20230407	-31.16	67500	20231101	41.04	103200	-7.75	20240326	67800	40.41	20240214	138300	-31.16	20230407	67500	41.04	20231101	1.67	N	078600	500	77 억		2044207	N	N	3	N	00	N
162	20240401	160524	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93700	1000	2	1.08	14445536200	153367	79.63	93700	95400	92100	120500	64900	92700	94191.90	13.28	-279	-36848	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14505	2082.22	8.48	12	0.99	45.00	11045.00	138300	20230407	-32.25	67500	20231101	38.81	103200	-9.21	20240326	67800	38.20	20240214	138300	-32.25	20230407	67500	38.81	20231101	1.73	N	078600	500	77 억		2055289	N	N	3	N	00	N
163	20240401	150527	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93900	1200	2	1.29	13722745700	145649	75.63	93700	95400	92100	120500	64900	92700	94219.31	13.28	-279	-37273	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14536	2086.67	8.50	12	0.94	45.00	11045.00	138300	20230407	-32.10	67500	20231101	39.11	103200	-9.01	20240326	67800	38.50	20240214	138300	-32.10	20230407	67500	39.11	20231101	1.73	N	078600	500	77 억		2055289	N	N	88	N	00	N
164	20240401	140523	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93600	900	2	0.97	12713944200	134863	70.03	93700	95400	92100	120500	64900	92700	94274.59	13.28	-279	-36878	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14490	2080.00	8.47	12	0.87	45.00	11045.00	138300	20230407	-32.32	67500	20231101	38.67	103200	-9.30	20240326	67800	38.05	20240214	138300	-32.32	20230407	67500	38.67	20231101	1.73	N	078600	500	77 억		2055289	N	N	88	N	00	N
165	20240401	130520	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93900	1200	2	1.29	11881158400	125977	65.41	93700	95400	92100	120500	64900	92700	94313.83	13.28	-279	-35190	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14536	2086.67	8.50	12	0.81	45.00	11045.00	138300	20230407	-32.10	67500	20231101	39.11	103200	-9.01	20240326	67800	38.50	20240214	138300	-32.10	20230407	67500	39.11	20231101	1.73	N	078600	500	77 억		2055289	N	N	88	N	00	N
166	20240401	120527	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93800	1100	2	1.19	11214383400	118860	61.72	93700	95400	92100	120500	64900	92700	94351.36	13.28	-279	-34335	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14521	2084.44	8.49	12	0.77	45.00	11045.00	138300	20230407	-32.18	67500	20231101	38.96	103200	-9.11	20240326	67800	38.35	20240214	138300	-32.18	20230407	67500	38.96	20231101	1.73	N	078600	500	77 억		2055289	N	N	88	N	00	N
167	20240401	110524	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94800	2100	2	2.27	9812558200	104017	54.01	93700	95400	92100	120500	64900	92700	94338.20	13.28	-279	-30371	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14676	2106.67	8.58	12	0.67	45.00	11045.00	138300	20230407	-31.45	67500	20231101	40.44	103200	-8.14	20240326	67800	39.82	20240214	138300	-31.45	20230407	67500	40.44	20231101	1.73	N	078600	500	77 억		2055289	N	N	88	N	00	N
168	20240401	100521	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94800	2100	2	2.27	8181418000	86747	45.04	93700	95400	92100	120500	64900	92700	94316.03	13.28	-279	-20420	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14676	2106.67	8.58	12	0.56	45.00	11045.00	138300	20230407	-31.45	67500	20231101	40.44	103200	-8.14	20240326	67800	39.82	20240214	138300	-31.45	20230407	67500	40.44	20231101	1.73	N	078600	500	77 억		2055289	N	N	88	N	00	N
169	20240401	090523	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92400	-300	5	-0.32	652201000	7020	3.65	93700	93900	92100	120500	64900	92700	92910.11	13.28	-279	405	96166	94432	92866	91132	89566	93650	90350	77	27800	500	66740	100	1	15480593	14304	2053.33	8.37	12	0.05	45.00	11045.00	138300	20230407	-33.19	67500	20231101	36.89	103200	-10.47	20240326	67800	36.28	20240214	138300	-33.19	20230407	67500	36.89	20231101	1.73	N	078600	500	77 억		2055289	N	N	88	N	00	N