KissMeData/078600/price/prices-20240601.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	20240628	160656	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	143000	-7400	5	-4.92	67496208500	467246	73.76	149000	150400	142000	195500	105300	150400	144458.70	17.11	0	5085	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22137	3177.78	12.95	12	3.02	45.00	11045.00	163400	20240612	-12.48	67500	20231101	111.85	163400	-12.48	20240612	67800	110.91	20240214	163400	-12.48	20240612	67500	111.85	20231101	1.77	N	078600	500	77 억		2649174	N	N	399	N	00	N
3	20240628	150707	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144200	-6200	5	-4.12	63020400200	436065	68.84	149000	150400	142000	195500	105300	150400	144519.75	17.11	0	4277	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22323	3204.44	13.06	12	2.82	45.00	11045.00	163400	20240612	-11.75	67500	20231101	113.63	163400	-11.75	20240612	67800	112.68	20240214	163400	-11.75	20240612	67500	113.63	20231101	1.77	N	078600	500	77 억		2649174	N	N	688	N	00	N
4	20240628	140706	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	143100	-7300	5	-4.85	56051276300	387572	61.18	149000	150400	142000	195500	105300	150400	144620.58	17.11	0	7432	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22153	3180.00	12.96	12	2.50	45.00	11045.00	163400	20240612	-12.42	67500	20231101	112.00	163400	-12.42	20240612	67800	111.06	20240214	163400	-12.42	20240612	67500	112.00	20231101	1.77	N	078600	500	77 억		2649174	N	N	688	N	00	N
5	20240628	130706	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	142900	-7500	5	-4.99	52566599400	363236	57.34	149000	150400	142000	195500	105300	150400	144716.43	17.11	0	7113	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22122	3175.56	12.94	12	2.35	45.00	11045.00	163400	20240612	-12.55	67500	20231101	111.70	163400	-12.55	20240612	67800	110.77	20240214	163400	-12.55	20240612	67500	111.70	20231101	1.77	N	078600	500	77 억		2649174	N	N	688	N	00	N
6	20240628	120706	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144600	-5800	5	-3.86	45521315300	314061	49.58	149000	150400	142000	195500	105300	150400	144943.02	17.11	0	15304	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22385	3213.33	13.09	12	2.03	45.00	11045.00	163400	20240612	-11.51	67500	20231101	114.22	163400	-11.51	20240612	67800	113.27	20240214	163400	-11.51	20240612	67500	114.22	20231101	1.77	N	078600	500	77 억		2649174	N	N	688	N	00	N
7	20240628	110655	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144400	-6000	5	-3.99	38529950800	265913	41.98	149000	150400	142000	195500	105300	150400	144895.44	17.11	0	14312	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22354	3208.89	13.07	12	1.72	45.00	11045.00	163400	20240612	-11.63	67500	20231101	113.93	163400	-11.63	20240612	67800	112.98	20240214	163400	-11.63	20240612	67500	113.93	20231101	1.77	N	078600	500	77 억		2649174	N	N	688	N	00	N
8	20240628	100652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	145800	-4600	5	-3.06	20255326300	138363	21.84	149000	150400	143600	195500	105300	150400	146390.71	17.11	0	9196	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22571	3240.00	13.20	12	0.89	45.00	11045.00	163400	20240612	-10.77	67500	20231101	116.00	163400	-10.77	20240612	67800	115.04	20240214	163400	-10.77	20240612	67500	116.00	20231101	1.77	N	078600	500	77 억		2649174	N	N	688	N	00	N
9	20240628	090653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	146400	-4000	5	-2.66	3558514000	24106	3.81	149000	150400	146400	195500	105300	150400	147611.68	17.11	0	-2957	164000	157200	152100	145300	140200	154650	142750	77	45100	500	108280	100	1	15480593	22664	3253.33	13.25	12	0.16	45.00	11045.00	163400	20240612	-10.40	67500	20231101	116.89	163400	-10.40	20240612	67800	115.93	20240214	163400	-10.40	20240612	67500	116.89	20231101	1.77	N	078600	500	77 억		2649174	N	N	688	N	00	N
10	20240627	160647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	150400	-1200	5	-0.79	97062288000	630917	65.37	152100	158900	147000	197000	106200	151600	153848.86	16.66	0	42726	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	23283	3342.22	13.62	12	4.08	45.00	11045.00	163400	20240612	-7.96	67500	20231101	122.81	163400	-7.96	20240612	67800	121.83	20240214	163400	-7.96	20240612	67500	122.81	20231101	1.73	N	078600	500	77 억		2578864	N	N	688	N	00	N
11	20240627	150654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	149100	-2500	5	-1.65	92924762800	603348	62.51	152100	158900	147000	197000	106200	151600	154018.54	16.66	0	46857	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	23082	3313.33	13.50	12	3.90	45.00	11045.00	163400	20240612	-8.75	67500	20231101	120.89	163400	-8.75	20240612	67800	119.91	20240214	163400	-8.75	20240612	67500	120.89	20231101	1.73	N	078600	500	77 억		2578864	N	N	110	N	00	N
12	20240627	140651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	148400	-3200	5	-2.11	84250969400	544782	56.45	152100	158900	147700	197000	106200	151600	154655.47	16.66	0	40696	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	22973	3297.78	13.44	12	3.52	45.00	11045.00	163400	20240612	-9.18	67500	20231101	119.85	163400	-9.18	20240612	67800	118.88	20240214	163400	-9.18	20240612	67500	119.85	20231101	1.73	N	078600	500	77 억		2578864	N	N	110	N	00	N
13	20240627	130651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	151000	-600	5	-0.40	75792114100	487986	50.56	152100	158900	149100	197000	106200	151600	155322.52	16.66	0	38870	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	23376	3355.56	13.67	12	3.15	45.00	11045.00	163400	20240612	-7.59	67500	20231101	123.70	163400	-7.59	20240612	67800	122.71	20240214	163400	-7.59	20240612	67500	123.70	20231101	1.73	N	078600	500	77 억		2578864	N	N	110	N	00	N
14	20240627	120653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	149300	-2300	5	-1.52	71653368300	460436	47.71	152100	158900	149100	197000	106200	151600	155627.98	16.66	0	36724	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	23113	3317.78	13.52	12	2.97	45.00	11045.00	163400	20240612	-8.63	67500	20231101	121.19	163400	-8.63	20240612	67800	120.21	20240214	163400	-8.63	20240612	67500	121.19	20231101	1.73	N	078600	500	77 억		2578864	N	N	110	N	00	N
15	20240627	110653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	155000	3400	2	2.24	56588501700	361314	37.44	152100	158900	151700	197000	106200	151600	156630.22	16.66	0	33503	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	23995	3444.44	14.03	12	2.33	45.00	11045.00	163400	20240612	-5.14	67500	20231101	129.63	163400	-5.14	20240612	67800	128.61	20240214	163400	-5.14	20240612	67500	129.63	20231101	1.73	N	078600	500	77 억		2578864	N	N	110	N	00	N
16	20240627	100652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	156100	4500	2	2.97	50413243500	321620	33.32	152100	158900	151700	197000	106200	151600	156761.22	16.66	0	31885	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	24165	3468.89	14.13	12	2.08	45.00	11045.00	163400	20240612	-4.47	67500	20231101	131.26	163400	-4.47	20240612	67800	130.24	20240214	163400	-4.47	20240612	67500	131.26	20231101	1.73	N	078600	500	77 억		2578864	N	N	110	N	00	N
17	20240627	090651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	158600	7000	2	4.62	13902327800	89011	9.22	152100	158900	151700	197000	106200	151600	156229.96	16.66	0	19991	161466	156532	151566	146632	141666	159000	149100	77	45400	500	109150	100	1	15480593	24552	3524.44	14.36	12	0.57	45.00	11045.00	163400	20240612	-2.94	67500	20231101	134.96	163400	-2.94	20240612	67800	133.92	20240214	163400	-2.94	20240612	67500	134.96	20231101	1.73	N	078600	500	77 억		2578864	N	N	110	N	00	N
18	20240626	160649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	151600	6900	2	4.77	145962265200	961593	204.54	148700	156500	146600	188100	101300	144700	151793.53	16.89	0	-22728	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	23469	3368.89	13.73	12	6.21	45.00	11045.00	163400	20240612	-7.22	67500	20231101	124.59	163400	-7.22	20240612	67800	123.60	20240214	163400	-7.22	20240612	67500	124.59	20231101	1.65	N	078600	500	77 억		2614201	N	N	110	N	00	N
19	20240626	150651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	152100	7400	2	5.11	141388265100	931386	198.12	148700	156500	146600	188100	101300	144700	151805.45	16.89	0	-26690	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	23546	3380.00	13.77	12	6.02	45.00	11045.00	163400	20240612	-6.92	67500	20231101	125.33	163400	-6.92	20240612	67800	124.34	20240214	163400	-6.92	20240612	67500	125.33	20231101	1.65	N	078600	500	77 억		2614201	N	N	305	N	00	N
20	20240626	140650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	151400	6700	2	4.63	133180186600	877223	186.59	148700	156500	146600	188100	101300	144700	151821.60	16.89	0	-26248	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	23438	3364.44	13.71	12	5.67	45.00	11045.00	163400	20240612	-7.34	67500	20231101	124.30	163400	-7.34	20240612	67800	123.30	20240214	163400	-7.34	20240612	67500	124.30	20231101	1.65	N	078600	500	77 억		2614201	N	N	305	N	00	N
21	20240626	130651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	154100	9400	2	6.50	122429797900	806357	171.52	148700	156500	146600	188100	101300	144700	151832.27	16.89	0	-28694	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	23856	3424.44	13.95	12	5.21	45.00	11045.00	163400	20240612	-5.69	67500	20231101	128.30	163400	-5.69	20240612	67800	127.29	20240214	163400	-5.69	20240612	67500	128.30	20231101	1.65	N	078600	500	77 억		2614201	N	N	305	N	00	N
22	20240626	120651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	153800	9100	2	6.29	110673333700	729688	155.21	148700	156500	146600	188100	101300	144700	151673.76	16.89	0	-25640	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	23809	3417.78	13.92	12	4.71	45.00	11045.00	163400	20240612	-5.88	67500	20231101	127.85	163400	-5.88	20240612	67800	126.84	20240214	163400	-5.88	20240612	67500	127.85	20231101	1.65	N	078600	500	77 억		2614201	N	N	305	N	00	N
23	20240626	110652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	152600	7900	2	5.46	76246677400	507064	107.86	148700	152900	146600	188100	101300	144700	150370.84	16.89	0	-1010	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	23623	3391.11	13.82	12	3.28	45.00	11045.00	163400	20240612	-6.61	67500	20231101	126.07	163400	-6.61	20240612	67800	125.07	20240214	163400	-6.61	20240612	67500	126.07	20231101	1.65	N	078600	500	77 억		2614201	N	N	305	N	00	N
24	20240626	100650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	151800	7100	2	4.91	51786619100	346051	73.61	148700	152200	146600	188100	101300	144700	149652.68	16.89	0	22386	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	23500	3373.33	13.74	12	2.24	45.00	11045.00	163400	20240612	-7.10	67500	20231101	124.89	163400	-7.10	20240612	67800	123.89	20240214	163400	-7.10	20240612	67500	124.89	20231101	1.65	N	078600	500	77 억		2614201	N	N	305	N	00	N
25	20240626	090651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	147500	2800	2	1.94	15798826600	105672	22.48	148700	151000	146900	188100	101300	144700	149515.91	16.89	0	-1356	153900	149300	144200	139600	134500	151600	141900	77	43400	500	104180	100	1	15480593	22834	3277.78	13.35	12	0.68	45.00	11045.00	163400	20240612	-9.73	67500	20231101	118.52	163400	-9.73	20240612	67800	117.55	20240214	163400	-9.73	20240612	67500	118.52	20231101	1.65	N	078600	500	77 억		2614201	N	N	305	N	00	N
26	20240625	160649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144700	2200	2	1.54	67669288800	468267	120.54	140500	148800	139100	185200	99800	142500	144509.91	17.38	265	19442	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	22400	3215.56	13.10	12	3.02	45.00	11045.00	163400	20240612	-11.44	67500	20231101	114.37	163400	-11.44	20240612	67800	113.42	20240214	163400	-11.44	20240612	67500	114.37	20231101	1.67	N	078600	500	77 억		2689930	N	N	305	N	00	N
27	20240625	150646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144600	2100	2	1.47	64866960500	448898	115.55	140500	148800	139100	185200	99800	142500	144502.71	17.38	265	14778	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	22385	3213.33	13.09	12	2.90	45.00	11045.00	163400	20240612	-11.51	67500	20231101	114.22	163400	-11.51	20240612	67800	113.27	20240214	163400	-11.51	20240612	67500	114.22	20231101	1.67	N	078600	500	77 억		2689930	N	N	227	N	00	N
28	20240625	140650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144400	1900	2	1.33	57398203700	397418	102.30	140500	148800	139100	185200	99800	142500	144427.83	17.38	265	6096	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	22354	3208.89	13.07	12	2.57	45.00	11045.00	163400	20240612	-11.63	67500	20231101	113.93	163400	-11.63	20240612	67800	112.98	20240214	163400	-11.63	20240612	67500	113.93	20231101	1.67	N	078600	500	77 억		2689930	N	N	227	N	00	N
29	20240625	130651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144800	2300	2	1.61	54405987100	376691	96.96	140500	148800	139100	185200	99800	142500	144431.39	17.38	265	4708	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	22416	3217.78	13.11	12	2.43	45.00	11045.00	163400	20240612	-11.38	67500	20231101	114.52	163400	-11.38	20240612	67800	113.57	20240214	163400	-11.38	20240612	67500	114.52	20231101	1.67	N	078600	500	77 억		2689930	N	N	227	N	00	N
30	20240625	120653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	143800	1300	2	0.91	48611242800	336618	86.65	140500	148800	139100	185200	99800	142500	144410.76	17.38	265	717	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	22261	3195.56	13.02	12	2.17	45.00	11045.00	163400	20240612	-12.00	67500	20231101	113.04	163400	-12.00	20240612	67800	112.09	20240214	163400	-12.00	20240612	67500	113.04	20231101	1.67	N	078600	500	77 억		2689930	N	N	227	N	00	N
31	20240625	110652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	143600	1100	2	0.77	44996993900	311398	80.16	140500	148800	139100	185200	99800	142500	144500.00	17.38	265	2708	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	22230	3191.11	13.00	12	2.01	45.00	11045.00	163400	20240612	-12.12	67500	20231101	112.74	163400	-12.12	20240612	67800	111.80	20240214	163400	-12.12	20240612	67500	112.74	20231101	1.67	N	078600	500	77 억		2689930	N	N	227	N	00	N
32	20240625	100649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	140900	-1600	5	-1.12	37944351000	261906	67.42	140500	148800	139100	185200	99800	142500	144877.83	17.38	265	-8493	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	21812	3131.11	12.76	12	1.69	45.00	11045.00	163400	20240612	-13.77	67500	20231101	108.74	163400	-13.77	20240612	67800	107.82	20240214	163400	-13.77	20240612	67500	108.74	20231101	1.67	N	078600	500	77 억		2689930	N	N	227	N	00	N
33	20240625	090650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144300	1800	2	1.26	4722941000	33196	8.54	140500	144400	139100	185200	99800	142500	142274.34	17.38	265	3358	148233	145366	139833	136966	131433	146800	138400	77	42700	500	102600	100	1	15480593	22338	3206.67	13.06	12	0.21	45.00	11045.00	163400	20240612	-11.69	67500	20231101	113.78	163400	-11.69	20240612	67800	112.83	20240214	163400	-11.69	20240612	67500	113.78	20231101	1.67	N	078600	500	77 억		2689930	N	N	227	N	00	N
34	20240624	160647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	142500	4600	2	3.34	53781941400	385837	92.38	138800	142700	134300	179200	96600	137900	139382.33	17.62	0	-3256	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	22060	3166.67	12.90	12	2.49	45.00	11045.00	163400	20240612	-12.79	67500	20231101	111.11	163400	-12.79	20240612	67800	110.18	20240214	163400	-12.79	20240612	67500	111.11	20231101	1.63	N	078600	500	77 억		2727694	N	N	227	N	00	N
35	20240624	150648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	141900	4000	2	2.90	49589568600	356361	85.32	138800	142700	134300	179200	96600	137900	139156.58	17.62	0	2	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	21967	3153.33	12.85	12	2.30	45.00	11045.00	163400	20240612	-13.16	67500	20231101	110.22	163400	-13.16	20240612	67800	109.29	20240214	163400	-13.16	20240612	67500	110.22	20231101	1.63	N	078600	500	77 억		2727694	N	N	738	N	00	N
36	20240624	140649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	141800	3900	2	2.83	44234287100	318522	76.26	138800	142700	134300	179200	96600	137900	138874.57	17.62	0	120	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	21951	3151.11	12.84	12	2.06	45.00	11045.00	163400	20240612	-13.22	67500	20231101	110.07	163400	-13.22	20240612	67800	109.14	20240214	163400	-13.22	20240612	67500	110.07	20231101	1.63	N	078600	500	77 억		2727694	N	N	738	N	00	N
37	20240624	130646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	141700	3800	2	2.76	36656159600	265061	63.46	138800	141800	134300	179200	96600	137900	138293.78	17.62	0	3007	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	21936	3148.89	12.83	12	1.71	45.00	11045.00	163400	20240612	-13.28	67500	20231101	109.93	163400	-13.28	20240612	67800	109.00	20240214	163400	-13.28	20240612	67500	109.93	20231101	1.63	N	078600	500	77 억		2727694	N	N	738	N	00	N
38	20240624	120648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	139800	1900	2	1.38	31368527200	227515	54.47	138800	141300	134300	179200	96600	137900	137874.51	17.62	0	-4800	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	21642	3106.67	12.66	12	1.47	45.00	11045.00	163400	20240612	-14.44	67500	20231101	107.11	163400	-14.44	20240612	67800	106.19	20240214	163400	-14.44	20240612	67500	107.11	20231101	1.63	N	078600	500	77 억		2727694	N	N	738	N	00	N
39	20240624	110650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	140700	2800	2	2.03	26079066400	189712	45.42	138800	141300	134300	179200	96600	137900	137465.87	17.62	0	-2195	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	21781	3126.67	12.74	12	1.23	45.00	11045.00	163400	20240612	-13.89	67500	20231101	108.44	163400	-13.89	20240612	67800	107.52	20240214	163400	-13.89	20240612	67500	108.44	20231101	1.63	N	078600	500	77 억		2727694	N	N	738	N	00	N
40	20240624	100648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	137900	0	3	0.00	14389429900	105618	25.29	138800	139300	134300	179200	96600	137900	136235.16	17.62	0	1260	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	21348	3064.44	12.49	12	0.68	45.00	11045.00	163400	20240612	-15.61	67500	20231101	104.30	163400	-15.61	20240612	67800	103.39	20240214	163400	-15.61	20240612	67500	104.30	20231101	1.63	N	078600	500	77 억		2727694	N	N	738	N	00	N
41	20240624	090648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	136000	-1900	5	-1.38	3720046500	27114	6.49	138800	139300	135900	179200	96600	137900	137191.67	17.62	0	-5872	144766	141332	138266	134832	131766	139800	133300	77	41300	500	99280	100	1	15480593	21054	3022.22	12.31	12	0.18	45.00	11045.00	163400	20240612	-16.77	67500	20231101	101.48	163400	-16.77	20240612	67800	100.59	20240214	163400	-16.77	20240612	67500	101.48	20231101	1.63	N	078600	500	77 억		2727694	N	N	738	N	00	N
42	20240621	160625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	137900	-4200	5	-2.96	56926134700	413787	139.96	140300	141700	135200	184700	99500	142100	137572.77	17.20	0	74241	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21348	3064.44	12.49	12	2.67	45.00	11045.00	163400	20240612	-15.61	67500	20231101	104.30	163400	-15.61	20240612	67800	103.39	20240214	163400	-15.61	20240612	67500	104.30	20231101	1.70	N	078600	500	77 억		2663143	N	N	738	N	00	N
43	20240621	150625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	137000	-5100	5	-3.59	50755135400	368713	124.71	140300	141700	135200	184700	99500	142100	137654.57	17.20	0	59792	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21208	3044.44	12.40	12	2.38	45.00	11045.00	163400	20240612	-16.16	67500	20231101	102.96	163400	-16.16	20240612	67800	102.06	20240214	163400	-16.16	20240612	67500	102.96	20231101	1.70	N	078600	500	77 억		2663143	N	N	734	N	00	N
44	20240621	140626	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	138100	-4000	5	-2.81	41566608000	301792	102.08	140300	141700	135200	184700	99500	142100	137732.29	17.20	0	41175	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21379	3068.89	12.50	12	1.95	45.00	11045.00	163400	20240612	-15.48	67500	20231101	104.59	163400	-15.48	20240612	67800	103.69	20240214	163400	-15.48	20240612	67500	104.59	20231101	1.70	N	078600	500	77 억		2663143	N	N	734	N	00	N
45	20240621	130627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	139000	-3100	5	-2.18	36804578500	267263	90.40	140300	141700	135200	184700	99500	142100	137708.82	17.20	0	34526	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21518	3088.89	12.58	12	1.73	45.00	11045.00	163400	20240612	-14.93	67500	20231101	105.93	163400	-14.93	20240612	67800	105.01	20240214	163400	-14.93	20240612	67500	105.93	20231101	1.70	N	078600	500	77 억		2663143	N	N	734	N	00	N
46	20240621	120630	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	138700	-3400	5	-2.39	33617188100	244326	82.64	140300	141700	135200	184700	99500	142100	137591.09	17.20	0	36983	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21472	3082.22	12.56	12	1.58	45.00	11045.00	163400	20240612	-15.12	67500	20231101	105.48	163400	-15.12	20240612	67800	104.57	20240214	163400	-15.12	20240612	67500	105.48	20231101	1.70	N	078600	500	77 억		2663143	N	N	734	N	00	N
47	20240621	110627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	138100	-4000	5	-2.81	30210012900	219756	74.33	140300	141700	135200	184700	99500	142100	137470.20	17.20	0	26950	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21379	3068.89	12.50	12	1.42	45.00	11045.00	163400	20240612	-15.48	67500	20231101	104.59	163400	-15.48	20240612	67800	103.69	20240214	163400	-15.48	20240612	67500	104.59	20231101	1.70	N	078600	500	77 억		2663143	N	N	734	N	00	N
48	20240621	100625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	137700	-4400	5	-3.10	25032991400	182191	61.62	140300	141700	135200	184700	99500	142100	137399.10	17.20	0	19832	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21317	3060.00	12.47	12	1.18	45.00	11045.00	163400	20240612	-15.73	67500	20231101	104.00	163400	-15.73	20240612	67800	103.10	20240214	163400	-15.73	20240612	67500	104.00	20231101	1.70	N	078600	500	77 억		2663143	N	N	734	N	00	N
49	20240621	090629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	141500	-600	5	-0.42	2278003800	16215	5.48	140300	141700	139500	184700	99500	142100	140485.05	17.20	0	5368	150433	146266	142133	137966	133833	148350	140050	77	42600	500	102310	100	1	15480593	21905	3144.44	12.81	12	0.10	45.00	11045.00	163400	20240612	-13.40	67500	20231101	109.63	163400	-13.40	20240612	67800	108.70	20240214	163400	-13.40	20240612	67500	109.63	20231101	1.70	N	078600	500	77 억		2663143	N	N	734	N	00	N
50	20240620	160623	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	142100	-900	5	-0.63	41554620700	291021	76.52	140100	146300	138000	185900	100100	143000	142789.76	17.07	0	20895	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	21998	3157.78	12.87	12	1.88	45.00	11045.00	163400	20240612	-13.04	67500	20231101	110.52	163400	-13.04	20240612	67800	109.59	20240214	163400	-13.04	20240612	67500	110.52	20231101	1.76	N	078600	500	77 억		2642167	N	N	732	N	00	N
51	20240620	150625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	142400	-600	5	-0.42	38634084100	270491	71.12	140100	146300	138000	185900	100100	143000	142829.44	17.07	0	16489	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	22044	3164.44	12.89	12	1.75	45.00	11045.00	163400	20240612	-12.85	67500	20231101	110.96	163400	-12.85	20240612	67800	110.03	20240214	163400	-12.85	20240612	67500	110.96	20231101	1.76	N	078600	500	77 억		2642167	N	N	964	N	00	N
52	20240620	140625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	143500	500	2	0.35	34266073600	239841	63.06	140100	146300	138000	185900	100100	143000	142869.94	17.07	0	12129	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	22215	3188.89	12.99	12	1.55	45.00	11045.00	163400	20240612	-12.18	67500	20231101	112.59	163400	-12.18	20240612	67800	111.65	20240214	163400	-12.18	20240612	67500	112.59	20231101	1.76	N	078600	500	77 억		2642167	N	N	964	N	00	N
53	20240620	130625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	142400	-600	5	-0.42	30053546700	210446	55.33	140100	146300	138000	185900	100100	143000	142808.79	17.07	0	8588	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	22044	3164.44	12.89	12	1.36	45.00	11045.00	163400	20240612	-12.85	67500	20231101	110.96	163400	-12.85	20240612	67800	110.03	20240214	163400	-12.85	20240612	67500	110.96	20231101	1.76	N	078600	500	77 억		2642167	N	N	964	N	00	N
54	20240620	120624	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	143200	200	2	0.14	28080523700	196627	51.70	140100	146300	138000	185900	100100	143000	142811.09	17.07	0	8884	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	22168	3182.22	12.97	12	1.27	45.00	11045.00	163400	20240612	-12.36	67500	20231101	112.15	163400	-12.36	20240612	67800	111.21	20240214	163400	-12.36	20240612	67500	112.15	20231101	1.76	N	078600	500	77 억		2642167	N	N	964	N	00	N
55	20240620	110627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	144100	1100	2	0.77	25690651400	179919	47.30	140100	146300	138000	185900	100100	143000	142790.05	17.07	0	8399	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	22308	3202.22	13.05	12	1.16	45.00	11045.00	163400	20240612	-11.81	67500	20231101	113.48	163400	-11.81	20240612	67800	112.54	20240214	163400	-11.81	20240612	67500	113.48	20231101	1.76	N	078600	500	77 억		2642167	N	N	964	N	00	N
56	20240620	100626	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	142800	-200	5	-0.14	21916062000	153659	40.40	140100	146300	138000	185900	100100	143000	142627.82	17.07	0	5942	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	22106	3173.33	12.93	12	0.99	45.00	11045.00	163400	20240612	-12.61	67500	20231101	111.56	163400	-12.61	20240612	67800	110.62	20240214	163400	-12.61	20240612	67500	111.56	20231101	1.76	N	078600	500	77 억		2642167	N	N	964	N	00	N
57	20240620	090632	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	140300	-2700	5	-1.89	6035615800	43311	11.39	140100	141400	138000	185900	100100	143000	139352.15	17.07	0	967	150466	146732	144266	140532	138066	145500	139300	77	42900	500	102960	100	1	15480593	21719	3117.78	12.70	12	0.28	45.00	11045.00	163400	20240612	-14.14	67500	20231101	107.85	163400	-14.14	20240612	67800	106.93	20240214	163400	-14.14	20240612	67500	107.85	20231101	1.76	N	078600	500	77 억		2642167	N	N	964	N	00	N
58	20240619	160622	57	100.00	KSQ150		IT부품	N	N	N	N		N	143000	-4900	5	-3.31	54557119900	377361	46.18	147800	148000	141800	192200	103600	147900	144575.86	16.95	0	16791	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22137	3177.78	12.95	12	2.44	45.00	11045.00	163400	20240612	-12.48	67500	20231101	111.85	163400	-12.48	20240612	67800	110.91	20240214	163400	-12.48	20240612	67500	111.85	20231101	1.88	N	078600	500	77 억		2624221	N	N	910	N	00	N
59	20240619	150621	57	100.00	KSQ150		IT부품	N	N	N	N		N	142900	-5000	5	-3.38	50836829200	351369	43.00	147800	148000	141800	192200	103600	147900	144681.03	16.95	0	13998	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22122	3175.56	12.94	12	2.27	45.00	11045.00	163400	20240612	-12.55	67500	20231101	111.70	163400	-12.55	20240612	67800	110.77	20240214	163400	-12.55	20240612	67500	111.70	20231101	1.88	N	078600	500	77 억		2624221	N	N	1310	N	00	N
60	20240619	140626	57	100.00	KSQ150		IT부품	N	N	N	N		N	143800	-4100	5	-2.77	38291503700	263525	32.25	147800	148000	143200	192200	103600	147900	145303.79	16.95	0	5194	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22261	3195.56	13.02	12	1.70	45.00	11045.00	163400	20240612	-12.00	67500	20231101	113.04	163400	-12.00	20240612	67800	112.09	20240214	163400	-12.00	20240612	67500	113.04	20231101	1.88	N	078600	500	77 억		2624221	N	N	1310	N	00	N
61	20240619	130621	57	100.00	KSQ150		IT부품	N	N	N	N		N	144100	-3800	5	-2.57	34830031800	239513	29.31	147800	148000	143200	192200	103600	147900	145418.93	16.95	0	7414	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22308	3202.22	13.05	12	1.55	45.00	11045.00	163400	20240612	-11.81	67500	20231101	113.48	163400	-11.81	20240612	67800	112.54	20240214	163400	-11.81	20240612	67500	113.48	20231101	1.88	N	078600	500	77 억		2624221	N	N	1310	N	00	N
62	20240619	120621	57	100.00	KSQ150		IT부품	N	N	N	N		N	145700	-2200	5	-1.49	29122097600	200143	24.49	147800	148000	143200	192200	103600	147900	145504.97	16.95	0	13904	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22555	3237.78	13.19	12	1.29	45.00	11045.00	163400	20240612	-10.83	67500	20231101	115.85	163400	-10.83	20240612	67800	114.90	20240214	163400	-10.83	20240612	67500	115.85	20231101	1.88	N	078600	500	77 억		2624221	N	N	1310	N	00	N
63	20240619	110623	57	100.00	KSQ150		IT부품	N	N	N	N		N	145300	-2600	5	-1.76	20966599200	143779	17.59	147800	148000	144100	192200	103600	147900	145823.39	16.95	0	16438	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22493	3228.89	13.16	12	0.93	45.00	11045.00	163400	20240612	-11.08	67500	20231101	115.26	163400	-11.08	20240612	67800	114.31	20240214	163400	-11.08	20240612	67500	115.26	20231101	1.88	N	078600	500	77 억		2624221	N	N	1310	N	00	N
64	20240619	100624	57	100.00	KSQ150		IT부품	N	N	N	N		N	146700	-1200	5	-0.81	16514845400	113168	13.85	147800	148000	144100	192200	103600	147900	145929.95	16.95	0	13238	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22710	3260.00	13.28	12	0.73	45.00	11045.00	163400	20240612	-10.22	67500	20231101	117.33	163400	-10.22	20240612	67800	116.37	20240214	163400	-10.22	20240612	67500	117.33	20231101	1.88	N	078600	500	77 억		2624221	N	N	1310	N	00	N
65	20240619	090631	57	100.00	KSQ150		IT부품	N	N	N	N		N	146800	-1100	5	-0.74	4700434000	32211	3.94	147800	147800	144100	192200	103600	147900	145918.73	16.95	0	4776	157366	152632	148166	143432	138966	155000	145800	77	44300	500	106480	100	1	15480593	22726	3262.22	13.29	12	0.21	45.00	11045.00	163400	20240612	-10.16	67500	20231101	117.48	163400	-10.16	20240612	67800	116.52	20240214	163400	-10.16	20240612	67500	117.48	20231101	1.88	N	078600	500	77 억		2624221	N	N	1310	N	00	N
66	20240618	160618	57	100.00	KSQ150		IT부품	N	N	N	N		N	147900	4300	2	2.99	120619875900	813534	164.11	145500	152900	143700	186600	100600	143600	148269.77	17.60	0	-36672	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	22896	3286.67	13.39	12	5.26	45.00	11045.00	163400	20240612	-9.49	67500	20231101	119.11	163400	-9.49	20240612	67800	118.14	20240214	163400	-9.49	20240612	67500	119.11	20231101	2.06	N	078600	500	77 억		2724167	N	N	1310	N	00	N
67	20240618	150616	57	100.00	KSQ150		IT부품	N	N	N	N		N	146400	2800	2	1.95	113638601000	766065	154.53	145500	152900	143700	186600	100600	143600	148343.82	17.60	0	-35509	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	22664	3253.33	13.25	12	4.95	45.00	11045.00	163400	20240612	-10.40	67500	20231101	116.89	163400	-10.40	20240612	67800	115.93	20240214	163400	-10.40	20240612	67500	116.89	20231101	2.06	N	078600	500	77 억		2724167	N	N	2104	N	00	N
68	20240618	140619	57	100.00	KSQ150		IT부품	N	N	N	N		N	145600	2000	2	1.39	107066259600	720736	145.39	145500	152900	143700	186600	100600	143600	148554.78	17.60	0	-48526	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	22540	3235.56	13.18	12	4.66	45.00	11045.00	163400	20240612	-10.89	67500	20231101	115.70	163400	-10.89	20240612	67800	114.75	20240214	163400	-10.89	20240612	67500	115.70	20231101	2.06	N	078600	500	77 억		2724167	N	N	2104	N	00	N
69	20240618	130623	57	100.00	KSQ150		IT부품	N	N	N	N		N	145900	2300	2	1.60	101493808100	682657	137.71	145500	152900	143700	186600	100600	143600	148678.45	17.60	0	-51474	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	22586	3242.22	13.21	12	4.41	45.00	11045.00	163400	20240612	-10.71	67500	20231101	116.15	163400	-10.71	20240612	67800	115.19	20240214	163400	-10.71	20240612	67500	116.15	20231101	2.06	N	078600	500	77 억		2724167	N	N	2104	N	00	N
70	20240618	120622	57	100.00	KSQ150		IT부품	N	N	N	N		N	144900	1300	2	0.91	96014991700	644818	130.07	145500	152900	144100	186600	100600	143600	148906.65	17.60	0	-53613	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	22431	3220.00	13.12	12	4.17	45.00	11045.00	163400	20240612	-11.32	67500	20231101	114.67	163400	-11.32	20240612	67800	113.72	20240214	163400	-11.32	20240612	67500	114.67	20231101	2.06	N	078600	500	77 억		2724167	N	N	2104	N	00	N
71	20240618	110619	57	100.00	KSQ150		IT부품	N	N	N	N		N	146100	2500	2	1.74	90308723100	605519	122.15	145500	152900	144100	186600	100600	143600	149147.33	17.60	0	-49691	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	22617	3246.67	13.23	12	3.91	45.00	11045.00	163400	20240612	-10.59	67500	20231101	116.44	163400	-10.59	20240612	67800	115.49	20240214	163400	-10.59	20240612	67500	116.44	20231101	2.06	N	078600	500	77 억		2724167	N	N	2104	N	00	N
72	20240618	100620	57	100.00	KSQ150		IT부품	N	N	N	N		N	148300	4700	2	3.27	77977136500	521445	105.19	145500	152900	145400	186600	100600	143600	149546.27	17.60	0	-35951	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	22958	3295.56	13.43	12	3.37	45.00	11045.00	163400	20240612	-9.24	67500	20231101	119.70	163400	-9.24	20240612	67800	118.73	20240214	163400	-9.24	20240612	67500	119.70	20231101	2.06	N	078600	500	77 억		2724167	N	N	2104	N	00	N
73	20240618	090626	57	100.00	KSQ150		IT부품	N	N	N	N		N	152300	8700	2	6.06	31902022700	212085	42.78	145500	152900	145400	186600	100600	143600	150437.31	17.60	0	23906	150400	147000	143100	139700	135800	145050	137750	77	43000	500	103390	100	1	15480593	23577	3384.44	13.79	12	1.37	45.00	11045.00	163400	20240612	-6.79	67500	20231101	125.63	163400	-6.79	20240612	67800	124.63	20240214	163400	-6.79	20240612	67500	125.63	20231101	2.06	N	078600	500	77 억		2724167	N	N	2104	N	00	N
74	20240617	160614	57	100.00	KSQ150		IT부품	N	N	N	N		N	143600	-2400	5	-1.64	70463445500	491249	64.42	144000	146500	139200	189800	102200	146000	143433.14	17.57	0	7506	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	22230	3191.11	13.00	12	3.17	45.00	11045.00	163400	20240612	-12.12	67500	20231101	112.74	163400	-12.12	20240612	67800	111.80	20240214	163400	-12.12	20240612	67500	112.74	20231101	2.53	N	078600	500	77 억		2719550	N	N	2098	N	00	N
75	20240617	150619	57	100.00	KSQ150		IT부품	N	N	N	N		N	144000	-2000	5	-1.37	65156761400	454388	59.59	144000	146500	139200	189800	102200	146000	143390.49	17.57	0	13203	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	22292	3200.00	13.04	12	2.94	45.00	11045.00	163400	20240612	-11.87	67500	20231101	113.33	163400	-11.87	20240612	67800	112.39	20240214	163400	-11.87	20240612	67500	113.33	20231101	2.53	N	078600	500	77 억		2719550	N	N	762	N	00	N
76	20240617	140612	57	100.00	KSQ150		IT부품	N	N	N	N		N	145000	-1000	5	-0.68	56183110500	392046	51.41	144000	146500	139200	189800	102200	146000	143302.58	17.57	0	13641	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	22447	3222.22	13.13	12	2.53	45.00	11045.00	163400	20240612	-11.26	67500	20231101	114.81	163400	-11.26	20240612	67800	113.86	20240214	163400	-11.26	20240612	67500	114.81	20231101	2.53	N	078600	500	77 억		2719550	N	N	762	N	00	N
77	20240617	130613	57	100.00	KSQ150		IT부품	N	N	N	N		N	144400	-1600	5	-1.10	48684069600	340466	44.65	144000	146300	139200	189800	102200	146000	142986.20	17.57	0	14211	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	22354	3208.89	13.07	12	2.20	45.00	11045.00	163400	20240612	-11.63	67500	20231101	113.93	163400	-11.63	20240612	67800	112.98	20240214	163400	-11.63	20240612	67500	113.93	20231101	2.53	N	078600	500	77 억		2719550	N	N	762	N	00	N
78	20240617	120614	57	100.00	KSQ150		IT부품	N	N	N	N		N	143800	-2200	5	-1.51	44562770800	311888	40.90	144000	146300	139200	189800	102200	146000	142873.60	17.57	0	11299	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	22261	3195.56	13.02	12	2.01	45.00	11045.00	163400	20240612	-12.00	67500	20231101	113.04	163400	-12.00	20240612	67800	112.09	20240214	163400	-12.00	20240612	67500	113.04	20231101	2.53	N	078600	500	77 억		2719550	N	N	762	N	00	N
79	20240617	110610	57	100.00	KSQ150		IT부품	N	N	N	N		N	144900	-1100	5	-0.75	39828201300	278923	36.58	144000	146300	139200	189800	102200	146000	142784.67	17.57	0	8561	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	22431	3220.00	13.12	12	1.80	45.00	11045.00	163400	20240612	-11.32	67500	20231101	114.67	163400	-11.32	20240612	67800	113.72	20240214	163400	-11.32	20240612	67500	114.67	20231101	2.53	N	078600	500	77 억		2719550	N	N	762	N	00	N
80	20240617	100610	57	100.00	KSQ150		IT부품	N	N	N	N		N	143200	-2800	5	-1.92	28060582600	197641	25.92	144000	145800	139200	189800	102200	146000	141963.10	17.57	0	14295	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	22168	3182.22	12.97	12	1.28	45.00	11045.00	163400	20240612	-12.36	67500	20231101	112.15	163400	-12.36	20240612	67800	111.21	20240214	163400	-12.36	20240612	67500	112.15	20231101	2.53	N	078600	500	77 억		2719550	N	N	762	N	00	N
81	20240617	090613	57	100.00	KSQ150		IT부품	N	N	N	N		N	141600	-4400	5	-3.01	6309149800	44005	5.77	144000	145800	141500	189800	102200	146000	143330.59	17.57	0	64	157266	151632	146566	140932	135866	149100	138400	77	43800	500	105120	100	1	15480593	21921	3146.67	12.82	12	0.28	45.00	11045.00	163400	20240612	-13.34	67500	20231101	109.78	163400	-13.34	20240612	67800	108.85	20240214	163400	-13.34	20240612	67500	109.78	20231101	2.53	N	078600	500	77 억		2719550	N	N	762	N	00	N
82	20240614	160521	57	100.00	KSQ150		IT부품	N	N	N	N		N	146000	-3300	5	-2.21	110411529200	758431	65.54	149300	152200	141500	194000	104600	149300	145567.99	17.43	0	47328	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	22602	3244.44	13.22	12	4.90	45.00	11045.00	163400	20240612	-10.65	67500	20231101	116.30	163400	-10.65	20240612	67800	115.34	20240214	163400	-10.65	20240612	67500	116.30	20231101	2.47	N	078600	500	77 억		2698022	N	N	762	N	00	N
83	20240614	150523	57	100.00	KSQ150		IT부품	N	N	N	N		N	144200	-5100	5	-3.42	102858102400	706506	61.06	149300	152200	141500	194000	104600	149300	145576.08	17.43	0	53148	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	22323	3204.44	13.06	12	4.56	45.00	11045.00	163400	20240612	-11.75	67500	20231101	113.63	163400	-11.75	20240612	67800	112.68	20240214	163400	-11.75	20240612	67500	113.63	20231101	2.47	N	078600	500	77 억		2698022	N	N	788	N	00	N
84	20240614	140522	57	100.00	KSQ150		IT부품	N	N	N	N		N	145800	-3500	5	-2.34	92722746100	636853	55.04	149300	152200	141500	194000	104600	149300	145583.10	17.43	0	57119	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	22571	3240.00	13.20	12	4.11	45.00	11045.00	163400	20240612	-10.77	67500	20231101	116.00	163400	-10.77	20240612	67800	115.04	20240214	163400	-10.77	20240612	67500	116.00	20231101	2.47	N	078600	500	77 억		2698022	N	N	788	N	00	N
85	20240614	130522	57	100.00	KSQ150		IT부품	N	N	N	N		N	143100	-6200	5	-4.15	81527273700	559415	48.34	149300	152200	141500	194000	104600	149300	145723.39	17.43	0	63133	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	22153	3180.00	12.96	12	3.61	45.00	11045.00	163400	20240612	-12.42	67500	20231101	112.00	163400	-12.42	20240612	67800	111.06	20240214	163400	-12.42	20240612	67500	112.00	20231101	2.47	N	078600	500	77 억		2698022	N	N	788	N	00	N
86	20240614	120527	57	100.00	KSQ150		IT부품	N	N	N	N		N	144100	-5200	5	-3.48	70116163700	479515	41.44	149300	152200	142800	194000	104600	149300	146209.71	17.43	0	59233	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	22308	3202.22	13.05	12	3.10	45.00	11045.00	163400	20240612	-11.81	67500	20231101	113.48	163400	-11.81	20240612	67800	112.54	20240214	163400	-11.81	20240612	67500	113.48	20231101	2.47	N	078600	500	77 억		2698022	N	N	788	N	00	N
87	20240614	110603	57	100.00	KSQ150		IT부품	N	N	N	N		N	144700	-4600	5	-3.08	62871685800	429159	37.09	149300	152200	142800	194000	104600	149300	146486.14	17.43	0	52186	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	22400	3215.56	13.10	12	2.77	45.00	11045.00	163400	20240612	-11.44	67500	20231101	114.37	163400	-11.44	20240612	67800	113.42	20240214	163400	-11.44	20240612	67500	114.37	20231101	2.47	N	078600	500	77 억		2698022	N	N	788	N	00	N
88	20240614	100602	57	100.00	KSQ150		IT부품	N	N	N	N		N	145900	-3400	5	-2.28	45976363400	311895	26.95	149300	152200	143600	194000	104600	149300	147397.09	17.43	0	41077	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	22586	3242.22	13.21	12	2.01	45.00	11045.00	163400	20240612	-10.71	67500	20231101	116.15	163400	-10.71	20240612	67800	115.19	20240214	163400	-10.71	20240612	67500	116.15	20231101	2.47	N	078600	500	77 억		2698022	N	N	788	N	00	N
89	20240614	090604	57	100.00	KSQ150		IT부품	N	N	N	N		N	151300	2000	2	1.34	10031845000	66617	5.76	149300	152200	148500	194000	104600	149300	150631.33	17.43	0	4341	164166	156732	152066	144632	139966	154400	142300	77	44700	500	107490	100	1	15480593	23422	3362.22	13.70	12	0.43	45.00	11045.00	163400	20240612	-7.41	67500	20231101	124.15	163400	-7.41	20240612	67800	123.16	20240214	163400	-7.41	20240612	67500	124.15	20231101	2.47	N	078600	500	77 억		2698022	N	N	788	N	00	N
90	20240613	160557	54	100.00	KSQ150		IT부품	N	N	N	N		N	149300	-10700	5	-6.69	173412802700	1146850	75.68	157200	159500	147400	208000	112000	160000	151203.88	18.00	0	-30391	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	23113	3317.78	13.52	12	7.41	45.00	11045.00	163400	20240612	-8.63	67500	20231101	121.19	163400	-8.63	20240612	67800	120.21	20240214	163400	-8.63	20240612	67500	121.19	20231101	2.31	N	078600	500	77 억		2786981	N	N	781	N	01	N
91	20240613	150608	54	100.00	KSQ150		IT부품	N	N	N	N		N	149400	-10600	5	-6.62	161217369400	1065323	70.30	157200	159500	147400	208000	112000	160000	151324.90	18.00	0	-13560	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	23128	3320.00	13.53	12	6.88	45.00	11045.00	163400	20240612	-8.57	67500	20231101	121.33	163400	-8.57	20240612	67800	120.35	20240214	163400	-8.57	20240612	67500	121.33	20231101	2.31	N	078600	500	77 억		2786981	N	N	298	N	01	N
92	20240613	140601	54	100.00	KSQ150		IT부품	N	N	N	N		N	149100	-10900	5	-6.81	137682611800	907057	59.85	157200	159500	148700	208000	112000	160000	151782.66	18.00	0	5826	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	23082	3313.33	13.50	12	5.86	45.00	11045.00	163400	20240612	-8.75	67500	20231101	120.89	163400	-8.75	20240612	67800	119.91	20240214	163400	-8.75	20240612	67500	120.89	20231101	2.31	N	078600	500	77 억		2786981	N	N	298	N	01	N
93	20240613	130601	54	100.00	KSQ150		IT부품	N	N	N	N		N	152900	-7100	5	-4.44	122248021200	804689	53.10	157200	159500	148700	208000	112000	160000	151910.92	18.00	0	2992	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	23670	3397.78	13.84	12	5.20	45.00	11045.00	163400	20240612	-6.43	67500	20231101	126.52	163400	-6.43	20240612	67800	125.52	20240214	163400	-6.43	20240612	67500	126.52	20231101	2.31	N	078600	500	77 억		2786981	N	N	298	N	01	N
94	20240613	120603	54	100.00	KSQ150		IT부품	N	N	N	N		N	151200	-8800	5	-5.50	111777002900	735775	48.55	157200	159500	148700	208000	112000	160000	151907.89	18.00	0	3079	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	23407	3360.00	13.69	12	4.75	45.00	11045.00	163400	20240612	-7.47	67500	20231101	124.00	163400	-7.47	20240612	67800	123.01	20240214	163400	-7.47	20240612	67500	124.00	20231101	2.31	N	078600	500	77 억		2786981	N	N	298	N	01	N
95	20240613	110557	54	100.00	KSQ150		IT부품	N	N	N	N		N	151200	-8800	5	-5.50	101513365900	667921	44.07	157200	159500	148700	208000	112000	160000	151973.73	18.00	0	-5321	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	23407	3360.00	13.69	12	4.31	45.00	11045.00	163400	20240612	-7.47	67500	20231101	124.00	163400	-7.47	20240612	67800	123.01	20240214	163400	-7.47	20240612	67500	124.00	20231101	2.31	N	078600	500	77 억		2786981	N	N	298	N	01	N
96	20240613	100557	54	100.00	KSQ150		IT부품	N	N	N	N		N	149900	-10100	5	-6.31	83425450600	547326	36.12	157200	159500	148700	208000	112000	160000	152411.74	18.00	0	8861	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	23205	3331.11	13.57	12	3.54	45.00	11045.00	163400	20240612	-8.26	67500	20231101	122.07	163400	-8.26	20240612	67800	121.09	20240214	163400	-8.26	20240612	67500	122.07	20231101	2.31	N	078600	500	77 억		2786981	N	N	298	N	01	N
97	20240613	090604	54	100.00	KSQ150		IT부품	N	N	N	N		N	155500	-4500	5	-2.81	18454091900	118170	7.80	157200	159500	153100	208000	112000	160000	156137.45	18.00	0	12882	169666	164832	158566	153732	147466	167250	156150	77	48000	500	115200	100	1	15480593	24072	3455.56	14.08	12	0.76	45.00	11045.00	163400	20240612	-4.83	67500	20231101	130.37	163400	-4.83	20240612	67800	129.35	20240214	163400	-4.83	20240612	67500	130.37	20231101	2.31	N	078600	500	77 억		2786981	N	N	298	N	01	N
98	20240612	160552	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	160000	4200	2	2.70	238750556300	1501282	37.10	154900	163400	152300	202500	109100	155800	159031.07	17.52	0	98603	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	24769	3555.56	14.49	12	9.70	45.00	11045.00	163400	20240612	-2.08	67500	20231101	137.04	163400	-2.08	20240612	67800	135.99	20240214	163400	-2.08	20240612	67500	137.04	20231101	2.17	N	078600	500	77 억		2712455	N	N	298	N	00	N
99	20240612	150601	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	158800	3000	2	1.93	231551317900	1456169	35.99	154900	163400	152300	202500	109100	155800	159015.39	17.52	0	90138	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	24583	3528.89	14.38	12	9.41	45.00	11045.00	163400	20240612	-2.82	67500	20231101	135.26	163400	-2.82	20240612	67800	134.22	20240214	163400	-2.82	20240612	67500	135.26	20231101	2.17	N	078600	500	77 억		2712455	N	N	4821	N	00	N
100	20240612	140557	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	159200	3400	2	2.18	219152257400	1378130	34.06	154900	163400	152300	202500	109100	155800	159022.90	17.52	0	75750	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	24645	3537.78	14.41	12	8.90	45.00	11045.00	163400	20240612	-2.57	67500	20231101	135.85	163400	-2.57	20240612	67800	134.81	20240214	163400	-2.57	20240612	67500	135.85	20231101	2.17	N	078600	500	77 억		2712455	N	N	4821	N	00	N
101	20240612	130555	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	157600	1800	2	1.16	196818235900	1238018	30.60	154900	163400	152300	202500	109100	155800	158980.06	17.52	0	63286	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	24397	3502.22	14.27	12	8.00	45.00	11045.00	163400	20240612	-3.55	67500	20231101	133.48	163400	-3.55	20240612	67800	132.45	20240214	163400	-3.55	20240612	67500	133.48	20231101	2.17	N	078600	500	77 억		2712455	N	N	4821	N	00	N
102	20240612	120553	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	156100	300	2	0.19	189600168500	1192018	29.46	154900	163400	152300	202500	109100	155800	159059.81	17.52	0	61801	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	24165	3468.89	14.13	12	7.70	45.00	11045.00	163400	20240612	-4.47	67500	20231101	131.26	163400	-4.47	20240612	67800	130.24	20240214	163400	-4.47	20240612	67500	131.26	20231101	2.17	N	078600	500	77 억		2712455	N	N	4821	N	00	N
103	20240612	110555	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	157800	2000	2	1.28	172061796700	1079886	26.69	154900	163400	152300	202500	109100	155800	159335.30	17.52	0	55854	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	24428	3506.67	14.29	12	6.98	45.00	11045.00	163400	20240612	-3.43	67500	20231101	133.78	163400	-3.43	20240612	67800	132.74	20240214	163400	-3.43	20240612	67500	133.78	20231101	2.17	N	078600	500	77 억		2712455	N	N	4821	N	00	N
104	20240612	100556	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	159100	3300	2	2.12	153027665300	960415	23.74	154900	163400	152300	202500	109100	155800	159337.19	17.52	0	44575	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	24630	3535.56	14.40	12	6.20	45.00	11045.00	163400	20240612	-2.63	67500	20231101	135.70	163400	-2.63	20240612	67800	134.66	20240214	163400	-2.63	20240612	67500	135.70	20231101	2.17	N	078600	500	77 억		2712455	N	N	4821	N	00	N
105	20240612	090556	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	161800	6000	2	3.85	53451520600	337364	8.34	154900	163000	152300	202500	109100	155800	158443.51	17.52	0	17959	180866	168332	147466	134932	114066	174600	141200	77	46700	500	112170	100	1	15480593	25048	3595.56	14.65	12	2.18	45.00	11045.00	163000	20240612	-0.74	67500	20231101	139.70	163000	-0.74	20240612	67800	138.64	20240214	163000	-0.74	20240612	67500	139.70	20231101	2.17	N	078600	500	77 억		2712455	N	N	4821	N	00	N
106	20240610	160550	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123100	-800	5	-0.65	70502001400	567179	129.35	124800	128500	121800	161000	86800	123900	124304.60	17.38	0	-81514	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19057	2735.56	11.15	12	3.66	45.00	11045.00	128500	20240610	-4.20	67500	20231101	82.37	128500	-4.20	20240610	67800	81.56	20240214	128500	-4.20	20240610	67500	82.37	20231101	2.14	N	078600	500	77 억		2691232	N	N	1010	N	00	N
107	20240610	150556	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123100	-800	5	-0.65	68055260200	547329	124.82	124800	128500	121800	161000	86800	123900	124341.07	17.38	0	-83194	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19057	2735.56	11.15	12	3.54	45.00	11045.00	128500	20240610	-4.20	67500	20231101	82.37	128500	-4.20	20240610	67800	81.56	20240214	128500	-4.20	20240610	67500	82.37	20231101	2.14	N	078600	500	77 억		2691232	N	N	2112	N	00	N
108	20240610	140551	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	122900	-1000	5	-0.81	58229366700	467278	106.56	124800	128500	122500	161000	86800	123900	124614.71	17.38	0	-74993	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19026	2731.11	11.13	12	3.02	45.00	11045.00	128500	20240610	-4.36	67500	20231101	82.07	128500	-4.36	20240610	67800	81.27	20240214	128500	-4.36	20240610	67500	82.07	20231101	2.14	N	078600	500	77 억		2691232	N	N	2112	N	00	N
109	20240610	130550	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123300	-600	5	-0.48	46901204600	375403	85.61	124800	128500	122500	161000	86800	123900	124936.96	17.38	0	-83119	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19088	2740.00	11.16	12	2.42	45.00	11045.00	128500	20240610	-4.05	67500	20231101	82.67	128500	-4.05	20240610	67800	81.86	20240214	128500	-4.05	20240610	67500	82.67	20231101	2.14	N	078600	500	77 억		2691232	N	N	2112	N	00	N
110	20240610	120551	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123300	-600	5	-0.48	42192202700	337156	76.89	124800	128500	122500	161000	86800	123900	125143.28	17.38	0	-86777	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19088	2740.00	11.16	12	2.18	45.00	11045.00	128500	20240610	-4.05	67500	20231101	82.67	128500	-4.05	20240610	67800	81.86	20240214	128500	-4.05	20240610	67500	82.67	20231101	2.14	N	078600	500	77 억		2691232	N	N	2112	N	00	N
111	20240610	110555	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123800	-100	5	-0.08	35663308400	284144	64.80	124800	128500	123300	161000	86800	123900	125514.16	17.38	0	-70325	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19165	2751.11	11.21	12	1.84	45.00	11045.00	128500	20240610	-3.66	67500	20231101	83.41	128500	-3.66	20240610	67800	82.60	20240214	128500	-3.66	20240610	67500	83.41	20231101	2.14	N	078600	500	77 억		2691232	N	N	2112	N	00	N
112	20240610	100550	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124100	200	2	0.16	27029564300	214750	48.97	124800	128500	123300	161000	86800	123900	125869.73	17.38	0	-47038	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19211	2757.78	11.24	12	1.39	45.00	11045.00	128500	20240610	-3.42	67500	20231101	83.85	128500	-3.42	20240610	67800	83.04	20240214	128500	-3.42	20240610	67500	83.85	20231101	2.14	N	078600	500	77 억		2691232	N	N	2112	N	00	N
113	20240610	090557	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	127400	3500	2	2.82	7107929500	56240	12.83	124800	128500	123600	161000	86800	123900	126407.37	17.38	0	-12074	131500	127700	124000	120200	116500	125850	118350	77	37100	500	89200	100	1	15480593	19722	2831.11	11.53	12	0.36	45.00	11045.00	128500	20240610	-0.86	67500	20231101	88.74	128500	-0.86	20240610	67800	87.91	20240214	128500	-0.86	20240610	67500	88.74	20231101	2.14	N	078600	500	77 억		2691232	N	N	2112	N	00	N
114	20240607	160609	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123900	1200	2	0.98	53902188900	433878	100.51	126300	127800	120300	159500	85900	122700	124233.68	17.08	0	-49292	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	19180	2753.33	11.22	12	2.80	45.00	11045.00	127800	20240607	-3.05	67500	20231101	83.56	127800	-3.05	20240607	67800	82.74	20240214	127800	-3.05	20240607	67500	83.56	20231101	1.94	N	078600	500	77 억		2643766	N	N	2108	N	00	N
115	20240607	150614	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123500	800	2	0.65	50611941200	407310	94.35	126300	127800	120300	159500	85900	122700	124259.02	17.08	0	-50965	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	19119	2744.44	11.18	12	2.63	45.00	11045.00	127800	20240607	-3.36	67500	20231101	82.96	127800	-3.36	20240607	67800	82.15	20240214	127800	-3.36	20240607	67500	82.96	20231101	1.94	N	078600	500	77 억		2643766	N	N	3413	N	00	N
116	20240607	140611	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124200	1500	2	1.22	45737298900	367933	85.23	126300	127800	120300	159500	85900	122700	124308.77	17.08	0	-48482	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	19227	2760.00	11.24	12	2.38	45.00	11045.00	127800	20240607	-2.82	67500	20231101	84.00	127800	-2.82	20240607	67800	83.19	20240214	127800	-2.82	20240607	67500	84.00	20231101	1.94	N	078600	500	77 억		2643766	N	N	3413	N	00	N
117	20240607	130606	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124900	2200	2	1.79	42325806900	340494	78.87	126300	127800	120300	159500	85900	122700	124307.06	17.08	0	-48119	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	19335	2775.56	11.31	12	2.20	45.00	11045.00	127800	20240607	-2.27	67500	20231101	85.04	127800	-2.27	20240607	67800	84.22	20240214	127800	-2.27	20240607	67500	85.04	20231101	1.94	N	078600	500	77 억		2643766	N	N	3413	N	00	N
118	20240607	120611	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124800	2100	2	1.71	39191218800	315367	73.05	126300	127800	120300	159500	85900	122700	124271.78	17.08	0	-41781	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	19320	2773.33	11.30	12	2.04	45.00	11045.00	127800	20240607	-2.35	67500	20231101	84.89	127800	-2.35	20240607	67800	84.07	20240214	127800	-2.35	20240607	67500	84.89	20231101	1.94	N	078600	500	77 억		2643766	N	N	3413	N	00	N
119	20240607	110604	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124700	2000	2	1.63	35301820100	284167	65.83	126300	127800	120300	159500	85900	122700	124229.13	17.08	0	-33737	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	19304	2771.11	11.29	12	1.84	45.00	11045.00	127800	20240607	-2.43	67500	20231101	84.74	127800	-2.43	20240607	67800	83.92	20240214	127800	-2.43	20240607	67500	84.74	20231101	1.94	N	078600	500	77 억		2643766	N	N	3413	N	00	N
120	20240607	100610	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	122700	0	3	0.00	27269563100	219796	50.91	126300	127800	120300	159500	85900	122700	124067.60	17.08	0	-36105	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	18995	2726.67	11.11	12	1.42	45.00	11045.00	127800	20240607	-3.99	67500	20231101	81.78	127800	-3.99	20240607	67800	80.97	20240214	127800	-3.99	20240607	67500	81.78	20231101	1.94	N	078600	500	77 억		2643766	N	N	3413	N	00	N
121	20240607	090608	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	126300	3600	2	2.93	7456488000	59022	13.67	126300	127800	125100	159500	85900	122700	126334.04	17.08	0	-4880	130366	126532	123766	119932	117166	128450	121850	77	36800	500	88340	100	1	15480593	19552	2806.67	11.44	12	0.38	45.00	11045.00	127800	20240607	-1.17	67500	20231101	87.11	127800	-1.17	20240607	67800	86.28	20240214	127800	-1.17	20240607	67500	87.11	20231101	1.94	N	078600	500	77 억		2643766	N	N	3413	N	00	N
122	20240605	160608	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	122700	2300	2	1.91	53160773900	428973	69.77	121300	127600	121000	156500	84300	120400	123927.39	17.28	0	-28004	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	18995	2726.67	11.11	12	2.77	45.00	11045.00	127600	20240605	-3.84	67500	20231101	81.78	127600	-3.84	20240605	67800	80.97	20240214	127600	-3.84	20240605	67500	81.78	20231101	1.79	N	078600	500	77 억		2674595	N	N	3413	N	00	N
123	20240605	150604	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	122100	1700	2	1.41	50835733900	409997	66.68	121300	127600	121000	156500	84300	120400	123990.59	17.28	0	-33374	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	18902	2713.33	11.05	12	2.65	45.00	11045.00	127600	20240605	-4.31	67500	20231101	80.89	127600	-4.31	20240605	67800	80.09	20240214	127600	-4.31	20240605	67500	80.89	20231101	1.79	N	078600	500	77 억		2674595	N	N	1120	N	00	N
124	20240605	140606	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	122600	2200	2	1.83	45159644900	363460	59.11	121300	127600	121300	156500	84300	120400	124249.39	17.28	0	-38854	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	18979	2724.44	11.10	12	2.35	45.00	11045.00	127600	20240605	-3.92	67500	20231101	81.63	127600	-3.92	20240605	67800	80.83	20240214	127600	-3.92	20240605	67500	81.63	20231101	1.79	N	078600	500	77 억		2674595	N	N	1120	N	00	N
125	20240605	130608	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	122900	2500	2	2.08	41749112000	335649	54.59	121300	127600	121300	156500	84300	120400	124383.36	17.28	0	-37770	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	19026	2731.11	11.13	12	2.17	45.00	11045.00	127600	20240605	-3.68	67500	20231101	82.07	127600	-3.68	20240605	67800	81.27	20240214	127600	-3.68	20240605	67500	82.07	20231101	1.79	N	078600	500	77 억		2674595	N	N	1120	N	00	N
126	20240605	120605	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124300	3900	2	3.24	38111277700	306130	49.79	121300	127600	121300	156500	84300	120400	124493.90	17.28	0	-30502	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	19242	2762.22	11.25	12	1.98	45.00	11045.00	127600	20240605	-2.59	67500	20231101	84.15	127600	-2.59	20240605	67800	83.33	20240214	127600	-2.59	20240605	67500	84.15	20231101	1.79	N	078600	500	77 억		2674595	N	N	1120	N	00	N
127	20240605	110607	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124300	3900	2	3.24	34116277000	273821	44.53	121300	127600	121300	156500	84300	120400	124593.51	17.28	0	-27886	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	19242	2762.22	11.25	12	1.77	45.00	11045.00	127600	20240605	-2.59	67500	20231101	84.15	127600	-2.59	20240605	67800	83.33	20240214	127600	-2.59	20240605	67500	84.15	20231101	1.79	N	078600	500	77 억		2674595	N	N	1120	N	00	N
128	20240605	100606	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123600	3200	2	2.66	28087225800	224816	36.56	121300	127600	121300	156500	84300	120400	124934.48	17.28	0	-26881	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	19134	2746.67	11.19	12	1.45	45.00	11045.00	127600	20240605	-3.13	67500	20231101	83.11	127600	-3.13	20240605	67800	82.30	20240214	127600	-3.13	20240605	67500	83.11	20231101	1.79	N	078600	500	77 억		2674595	N	N	1120	N	00	N
129	20240605	090605	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	125700	5300	2	4.40	6392916300	51475	8.37	121300	126600	121300	156500	84300	120400	124195.32	17.28	0	-4982	129800	125100	120300	115600	110800	127450	117950	77	36100	500	86680	100	1	15480593	19459	2793.33	11.38	12	0.33	45.00	11045.00	126600	20240605	-0.71	67500	20231101	86.22	126600	-0.71	20240605	67800	85.40	20240214	126600	-0.71	20240605	67500	86.22	20231101	1.79	N	078600	500	77 억		2674595	N	N	1120	N	00	N
130	20240604	160601	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	120400	2600	2	2.21	74597760100	611485	117.16	116100	125000	115500	153100	82500	117800	121995.48	17.18	0	-3332	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	18639	2675.56	10.90	12	3.95	45.00	11045.00	125000	20240604	-3.68	67500	20231101	78.37	125000	-3.68	20240604	67800	77.58	20240214	125000	-3.68	20240604	67500	78.37	20231101	1.71	N	078600	500	77 억		2658894	N	N	1120	N	00	N
131	20240604	150601	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	121100	3300	2	2.80	72468394900	593849	113.78	116100	125000	115500	153100	82500	117800	122032.32	17.18	0	-2621	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	18747	2691.11	10.96	12	3.84	45.00	11045.00	125000	20240604	-3.12	67500	20231101	79.41	125000	-3.12	20240604	67800	78.61	20240214	125000	-3.12	20240604	67500	79.41	20231101	1.71	N	078600	500	77 억		2658894	N	N	2133	N	00	N
132	20240604	140603	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	121200	3400	2	2.89	66799746500	546840	104.77	116100	125000	115500	153100	82500	117800	122156.63	17.18	0	-5211	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	18762	2693.33	10.97	12	3.53	45.00	11045.00	125000	20240604	-3.04	67500	20231101	79.56	125000	-3.04	20240604	67800	78.76	20240214	125000	-3.04	20240604	67500	79.56	20231101	1.71	N	078600	500	77 억		2658894	N	N	2133	N	00	N
133	20240604	130600	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123500	5700	2	4.84	59150845400	484162	92.77	116100	125000	115500	153100	82500	117800	122172.40	17.18	0	-7917	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	19119	2744.44	11.18	12	3.13	45.00	11045.00	125000	20240604	-1.20	67500	20231101	82.96	125000	-1.20	20240604	67800	82.15	20240214	125000	-1.20	20240604	67500	82.96	20231101	1.71	N	078600	500	77 억		2658894	N	N	2133	N	00	N
134	20240604	120559	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	124200	6400	2	5.43	53390049200	437771	83.88	116100	125000	115500	153100	82500	117800	121959.70	17.18	0	-6365	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	19227	2760.00	11.24	12	2.83	45.00	11045.00	125000	20240604	-0.64	67500	20231101	84.00	125000	-0.64	20240604	67800	83.19	20240214	125000	-0.64	20240604	67500	84.00	20231101	1.71	N	078600	500	77 억		2658894	N	N	2133	N	00	N
135	20240604	110556	55	40.00	KSQ150	신고가	IT부품	N	N	N	Y	40	N	123400	5600	2	4.75	48329627400	396903	76.05	116100	125000	115500	153100	82500	117800	121767.74	17.18	0	-5292	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	19103	2742.22	11.17	12	2.56	45.00	11045.00	125000	20240604	-1.28	67500	20231101	82.81	125000	-1.28	20240604	67800	82.01	20240214	125000	-1.28	20240604	67500	82.81	20231101	1.71	N	078600	500	77 억		2658894	N	N	2133	N	00	N
136	20240604	100559	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	122200	4400	2	3.74	20210415300	169974	32.57	116100	122400	115500	153100	82500	117800	118903.56	17.18	0	-1599	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	18917	2715.56	11.06	12	1.10	45.00	11045.00	123000	20240530	-0.65	67500	20231101	81.04	123000	-0.65	20240530	67800	80.24	20240214	123000	-0.65	20240530	67500	81.04	20231101	1.71	N	078600	500	77 억		2658894	N	N	2133	N	00	N
137	20240604	090600	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	116400	-1400	5	-1.19	2588955000	22288	4.27	116100	117100	115500	153100	82500	117800	116152.57	17.18	0	-2119	125533	121666	118733	114866	111933	120200	113400	77	35300	500	84810	100	1	15480593	18019	2586.67	10.54	12	0.14	45.00	11045.00	123000	20240530	-5.37	67500	20231101	72.44	123000	-5.37	20240530	67800	71.68	20240214	123000	-5.37	20240530	67500	72.44	20231101	1.71	N	078600	500	77 억		2658894	N	N	2133	N	00	N
138	20240603	160553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	117800	1300	2	1.12	61901163300	518888	84.06	118800	122600	115800	151400	81600	116500	119297.24	17.21	0	16293	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18236	2617.78	10.67	12	3.35	45.00	11045.00	123000	20240530	-4.23	67500	20231101	74.52	123000	-4.23	20240530	67800	73.75	20240214	123000	-4.23	20240530	67500	74.52	20231101	1.60	N	078600	500	77 억		2664847	N	N	2133	N	00	N
139	20240603	150555	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	117700	1200	2	1.03	60197440800	504391	81.71	118800	122600	115800	151400	81600	116500	119346.95	17.21	0	13037	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18221	2615.56	10.66	12	3.26	45.00	11045.00	123000	20240530	-4.31	67500	20231101	74.37	123000	-4.31	20240530	67800	73.60	20240214	123000	-4.31	20240530	67500	74.37	20231101	1.60	N	078600	500	77 억		2664847	N	N	158	N	00	N
140	20240603	140551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	119800	3300	2	2.83	54194765000	453628	73.49	118800	122600	115800	151400	81600	116500	119469.82	17.21	0	1540	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18546	2662.22	10.85	12	2.93	45.00	11045.00	123000	20240530	-2.60	67500	20231101	77.48	123000	-2.60	20240530	67800	76.70	20240214	123000	-2.60	20240530	67500	77.48	20231101	1.60	N	078600	500	77 억		2664847	N	N	158	N	00	N
141	20240603	130553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	119100	2600	2	2.23	47851103400	400595	64.90	118800	122600	115800	151400	81600	116500	119450.30	17.21	0	-14906	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18437	2646.67	10.78	12	2.59	45.00	11045.00	123000	20240530	-3.17	67500	20231101	76.44	123000	-3.17	20240530	67800	75.66	20240214	123000	-3.17	20240530	67500	76.44	20231101	1.60	N	078600	500	77 억		2664847	N	N	158	N	00	N
142	20240603	120553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	118000	1500	2	1.29	44775183900	374611	60.69	118800	122600	115800	151400	81600	116500	119524.73	17.21	0	-25417	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18267	2622.22	10.68	12	2.42	45.00	11045.00	123000	20240530	-4.07	67500	20231101	74.81	123000	-4.07	20240530	67800	74.04	20240214	123000	-4.07	20240530	67500	74.81	20231101	1.60	N	078600	500	77 억		2664847	N	N	158	N	00	N
143	20240603	110549	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	118000	1500	2	1.29	40495320500	338159	54.78	118800	122600	115800	151400	81600	116500	119752.61	17.21	0	-28998	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18267	2622.22	10.68	12	2.18	45.00	11045.00	123000	20240530	-4.07	67500	20231101	74.81	123000	-4.07	20240530	67800	74.04	20240214	123000	-4.07	20240530	67500	74.81	20231101	1.60	N	078600	500	77 억		2664847	N	N	158	N	00	N
144	20240603	100547	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	119500	3000	2	2.58	35497110900	295933	47.94	118800	122600	115800	151400	81600	116500	119950.18	17.21	0	-28969	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18499	2655.56	10.82	12	1.91	45.00	11045.00	123000	20240530	-2.85	67500	20231101	77.04	123000	-2.85	20240530	67800	76.25	20240214	123000	-2.85	20240530	67500	77.04	20231101	1.60	N	078600	500	77 억		2664847	N	N	158	N	00	N
145	20240603	090547	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	117900	1400	2	1.20	4394554700	37338	6.05	118800	118800	115800	151400	81600	116500	117697.57	17.21	0	-16059	123833	120166	117633	113966	111433	118900	112700	77	34900	500	83880	100	1	15480593	18252	2620.00	10.67	12	0.24	45.00	11045.00	123000	20240530	-4.15	67500	20231101	74.67	123000	-4.15	20240530	67800	73.89	20240214	123000	-4.15	20240530	67500	74.67	20231101	1.60	N	078600	500	77 억		2664847	N	N	158	N	00	N