KissMeData/091700/price/prices-20240201.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	20240229	160703	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-50	5	-0.63	1494903910	189324	129.70	7900	7980	7860	10280	5540	7910	7896.24	16.64	0	-51634	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4631	12.02	0.90	12	0.32	654.00	8702.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7860	0.00	20240229	9500	-17.26	20230602	7560	3.97	20230316	1.99	N	091700	500	294 억		9806532	N	N	4939	N	00	N
3	20240229	150706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-30	5	-0.38	1217525460	154060	105.54	7900	7980	7870	10280	5540	7910	7902.93	16.64	0	-30411	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4643	12.05	0.91	12	0.26	654.00	8702.00	9500	20230602	-17.05	7560	20230316	4.23	8350	-5.63	20240122	7870	0.13	20240229	9500	-17.05	20230602	7560	4.23	20230316	1.99	N	091700	500	294 억		9806532	N	N	3373	N	00	N
4	20240229	140707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	0	3	0.00	862633350	109034	74.70	7900	7980	7880	10280	5540	7910	7911.60	16.64	0	-25085	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4660	12.09	0.91	12	0.19	654.00	8702.00	9500	20230602	-16.74	7560	20230316	4.63	8350	-5.27	20240122	7880	0.38	20240229	9500	-16.74	20230602	7560	4.63	20230316	1.99	N	091700	500	294 억		9806532	N	N	3373	N	00	N
5	20240229	130704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	0	3	0.00	697279620	88118	60.37	7900	7980	7880	10280	5540	7910	7913.02	16.64	0	-21195	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4660	12.09	0.91	12	0.15	654.00	8702.00	9500	20230602	-16.74	7560	20230316	4.63	8350	-5.27	20240122	7880	0.38	20240229	9500	-16.74	20230602	7560	4.63	20230316	1.99	N	091700	500	294 억		9806532	N	N	3373	N	00	N
6	20240229	120705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	20	2	0.25	580179890	73314	50.23	7900	7980	7880	10280	5540	7910	7913.63	16.64	0	-18146	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4672	12.13	0.91	12	0.12	654.00	8702.00	9500	20230602	-16.53	7560	20230316	4.89	8350	-5.03	20240122	7880	0.63	20240229	9500	-16.53	20230602	7560	4.89	20230316	1.99	N	091700	500	294 억		9806532	N	N	3373	N	00	N
7	20240229	110706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	30	2	0.38	514291430	64992	44.52	7900	7980	7880	10280	5540	7910	7913.15	16.64	0	-16583	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4678	12.14	0.91	12	0.11	654.00	8702.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7880	0.76	20240229	9500	-16.42	20230602	7560	5.03	20230316	1.99	N	091700	500	294 억		9806532	N	N	3373	N	00	N
8	20240229	100706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	0	3	0.00	389624790	49311	33.78	7900	7980	7880	10280	5540	7910	7901.38	16.64	0	-13204	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4660	12.09	0.91	12	0.08	654.00	8702.00	9500	20230602	-16.74	7560	20230316	4.63	8350	-5.27	20240122	7880	0.38	20240229	9500	-16.74	20230602	7560	4.63	20230316	1.99	N	091700	500	294 억		9806532	N	N	3373	N	00	N
9	20240229	090705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-20	5	-0.25	68219420	8640	5.92	7900	7900	7880	10280	5540	7910	7895.77	16.64	0	-4711	8010	7960	7930	7880	7850	7945	7865	295	2370	500	5850	10	1	58918214	4649	12.06	0.91	12	0.01	654.00	8702.00	9500	20230602	-16.95	7560	20230316	4.37	8350	-5.51	20240122	7880	0.13	20240229	9500	-16.95	20230602	7560	4.37	20230316	1.99	N	091700	500	294 억		9806532	N	N	3373	N	00	N
10	20240228	160625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	-20	5	-0.25	1144832740	144420	84.65	7950	7980	7900	10300	5560	7930	7927.19	16.75	0	-76176	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4660	12.09	0.91	12	0.25	654.00	8702.00	9500	20230602	-16.74	7560	20230316	4.63	8350	-5.27	20240122	7900	0.13	20240228	9500	-16.74	20230602	7560	4.63	20230316	1.99	N	091700	500	294 억		9869184	N	N	3342	N	00	N
11	20240228	150625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	0	3	0.00	1016362730	128193	75.13	7950	7980	7900	10300	5560	7930	7928.38	16.75	0	-69048	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4672	12.13	0.91	12	0.22	654.00	8702.00	9500	20230602	-16.53	7560	20230316	4.89	8350	-5.03	20240122	7900	0.38	20240228	9500	-16.53	20230602	7560	4.89	20230316	1.99	N	091700	500	294 억		9869184	N	N	2008	N	00	N
12	20240228	140705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-10	5	-0.13	867311310	109371	64.10	7950	7980	7900	10300	5560	7930	7929.99	16.75	0	-62902	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4666	12.11	0.91	12	0.19	654.00	8702.00	9500	20230602	-16.63	7560	20230316	4.76	8350	-5.15	20240122	7900	0.25	20240228	9500	-16.63	20230602	7560	4.76	20230316	1.99	N	091700	500	294 억		9869184	N	N	2008	N	00	N
13	20240228	130705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	10	2	0.13	575077580	72459	42.47	7950	7980	7910	10300	5560	7930	7936.59	16.75	0	-32516	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4678	12.14	0.91	12	0.12	654.00	8702.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7900	0.51	20240117	9500	-16.42	20230602	7560	5.03	20230316	1.99	N	091700	500	294 억		9869184	N	N	2008	N	00	N
14	20240228	120706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	20	2	0.25	492345690	62042	36.36	7950	7980	7910	10300	5560	7930	7935.68	16.75	0	-28636	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4684	12.16	0.91	12	0.11	654.00	8702.00	9500	20230602	-16.32	7560	20230316	5.16	8350	-4.79	20240122	7900	0.63	20240117	9500	-16.32	20230602	7560	5.16	20230316	1.99	N	091700	500	294 억		9869184	N	N	2008	N	00	N
15	20240228	110636	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	30	2	0.38	345875160	43598	25.55	7950	7980	7910	10300	5560	7930	7933.28	16.75	0	-19454	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4690	12.17	0.91	12	0.07	654.00	8702.00	9500	20230602	-16.21	7560	20230316	5.29	8350	-4.67	20240122	7900	0.76	20240117	9500	-16.21	20230602	7560	5.29	20230316	1.99	N	091700	500	294 억		9869184	N	N	2008	N	00	N
16	20240228	100702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	30	2	0.38	259960060	32798	19.22	7950	7960	7910	10300	5560	7930	7926.09	16.75	0	-15875	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4690	12.17	0.91	12	0.06	654.00	8702.00	9500	20230602	-16.21	7560	20230316	5.29	8350	-4.67	20240122	7900	0.76	20240117	9500	-16.21	20230602	7560	5.29	20230316	1.99	N	091700	500	294 억		9869184	N	N	2008	N	00	N
17	20240228	090707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	-20	5	-0.25	99054800	12505	7.33	7950	7950	7910	10300	5560	7930	7921.22	16.75	0	-8891	8076	8002	7966	7892	7856	7985	7875	295	2370	500	5860	10	1	58918214	4660	12.09	0.91	12	0.02	654.00	8702.00	9500	20230602	-16.74	7560	20230316	4.63	8350	-5.27	20240122	7900	0.13	20240117	9500	-16.74	20230602	7560	4.63	20230316	1.99	N	091700	500	294 억		9869184	N	N	2008	N	00	N
18	20240227	160704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-90	5	-1.12	1356683060	170566	109.10	8010	8040	7930	10420	5620	8020	7954.02	16.72	0	-36717	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4672	12.13	0.91	12	0.29	654.00	8702.00	9500	20230602	-16.53	7560	20230316	4.89	8350	-5.03	20240122	7900	0.38	20240117	9500	-16.53	20230602	7560	4.89	20230316	1.98	N	091700	500	294 억		9850416	N	N	2008	N	00	N
19	20240227	150706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-80	5	-1.00	1194239540	150100	96.01	8010	8040	7930	10420	5620	8020	7956.29	16.72	0	-29877	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4678	12.14	0.91	12	0.25	654.00	8702.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7900	0.51	20240117	9500	-16.42	20230602	7560	5.03	20230316	1.98	N	091700	500	294 억		9850416	N	N	2494	N	00	N
20	20240227	140703	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-70	5	-0.87	1068084810	134216	85.85	8010	8040	7930	10420	5620	8020	7957.95	16.72	0	-26416	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4684	12.16	0.91	12	0.23	654.00	8702.00	9500	20230602	-16.32	7560	20230316	5.16	8350	-4.79	20240122	7900	0.63	20240117	9500	-16.32	20230602	7560	5.16	20230316	1.98	N	091700	500	294 억		9850416	N	N	2494	N	00	N
21	20240227	130626	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-80	5	-1.00	959641410	120563	77.11	8010	8040	7930	10420	5620	8020	7959.67	16.72	0	-25052	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4678	12.14	0.91	12	0.20	654.00	8702.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7900	0.51	20240117	9500	-16.42	20230602	7560	5.03	20230316	1.98	N	091700	500	294 억		9850416	N	N	2494	N	00	N
22	20240227	120706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-70	5	-0.87	851824170	106987	68.43	8010	8040	7940	10420	5620	8020	7961.94	16.72	0	-18568	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4684	12.16	0.91	12	0.18	654.00	8702.00	9500	20230602	-16.32	7560	20230316	5.16	8350	-4.79	20240122	7900	0.63	20240117	9500	-16.32	20230602	7560	5.16	20230316	1.98	N	091700	500	294 억		9850416	N	N	2494	N	00	N
23	20240227	110705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-40	5	-0.50	624989510	78455	50.18	8010	8040	7940	10420	5620	8020	7966.22	16.72	0	-11115	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4702	12.20	0.92	12	0.13	654.00	8702.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7900	1.01	20240117	9500	-16.00	20230602	7560	5.56	20230316	1.98	N	091700	500	294 억		9850416	N	N	2494	N	00	N
24	20240227	100701	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	-50	5	-0.62	355845080	44648	28.56	8010	8040	7940	10420	5620	8020	7970.01	16.72	0	-7997	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4696	12.19	0.92	12	0.08	654.00	8702.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7900	0.89	20240117	9500	-16.11	20230602	7560	5.42	20230316	1.98	N	091700	500	294 억		9850416	N	N	2494	N	00	N
25	20240227	090704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	0	3	0.00	64030330	8021	5.13	8010	8040	7960	10420	5620	8020	7982.84	16.72	0	-2970	8093	8056	8013	7976	7933	8075	7995	295	2400	500	5930	10	1	58918214	4725	12.26	0.92	12	0.01	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7900	1.52	20240117	9500	-15.58	20230602	7560	6.08	20230316	1.98	N	091700	500	294 억		9850416	N	N	2494	N	00	N
26	20240226	160702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	0	3	0.00	1208965010	151165	177.71	8000	8050	7970	10420	5620	8020	7997.64	16.68	0	15114	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4725	12.26	0.92	12	0.26	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7900	1.52	20240117	9500	-15.58	20230602	7560	6.08	20230316	1.99	N	091700	500	294 억		9825359	N	N	2494	N	00	N
27	20240226	150659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-40	5	-0.50	1058368840	132336	155.57	8000	8050	7970	10420	5620	8020	7997.59	16.68	0	17142	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4702	12.20	0.92	12	0.22	654.00	8702.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7900	1.01	20240117	9500	-16.00	20230602	7560	5.56	20230316	1.99	N	091700	500	294 억		9825359	N	N	2975	N	00	N
28	20240226	140659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-20	5	-0.25	803039250	100360	117.98	8000	8050	7980	10420	5620	8020	8001.59	16.68	0	19660	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4713	12.23	0.92	12	0.17	654.00	8702.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7900	1.27	20240117	9500	-15.79	20230602	7560	5.82	20230316	1.99	N	091700	500	294 억		9825359	N	N	2975	N	00	N
29	20240226	130656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-20	5	-0.25	743895620	92969	109.29	8000	8050	7980	10420	5620	8020	8001.54	16.68	0	18433	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4713	12.23	0.92	12	0.16	654.00	8702.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7900	1.27	20240117	9500	-15.79	20230602	7560	5.82	20230316	1.99	N	091700	500	294 억		9825359	N	N	2975	N	00	N
30	20240226	120655	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-10	5	-0.12	507573390	63443	74.58	8000	8050	7980	10420	5620	8020	8000.46	16.68	0	12414	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4719	12.25	0.92	12	0.11	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	1.99	N	091700	500	294 억		9825359	N	N	2975	N	00	N
31	20240226	110654	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-20	5	-0.25	484219840	60525	71.15	8000	8050	7980	10420	5620	8020	8000.33	16.68	0	13262	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4713	12.23	0.92	12	0.10	654.00	8702.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7900	1.27	20240117	9500	-15.79	20230602	7560	5.82	20230316	1.99	N	091700	500	294 억		9825359	N	N	2975	N	00	N
32	20240226	100652	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-40	5	-0.50	358578950	44819	52.69	8000	8050	7980	10420	5620	8020	8000.60	16.68	0	11291	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4702	12.20	0.92	12	0.08	654.00	8702.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7900	1.01	20240117	9500	-16.00	20230602	7560	5.56	20230316	1.99	N	091700	500	294 억		9825359	N	N	2975	N	00	N
33	20240226	090652	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-10	5	-0.12	29005740	3628	4.26	8000	8020	7980	10420	5620	8020	7994.97	16.68	0	-1503	8133	8076	8043	7986	7953	8060	7970	295	2400	500	5930	10	1	58918214	4719	12.25	0.92	12	0.01	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	1.99	N	091700	500	294 억		9825359	N	N	2975	N	00	N
34	20240223	160653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-40	5	-0.50	683060510	85062	85.61	8100	8100	8010	10470	5650	8060	8030.15	16.53	0	-5871	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4725	12.26	0.92	12	0.14	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7900	1.52	20240117	9500	-15.58	20230602	7560	6.08	20230316	1.99	N	091700	500	294 억		9740732	N	N	2975	N	00	N
35	20240223	150648	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-40	5	-0.50	639151860	79588	80.10	8100	8100	8010	10470	5650	8060	8030.76	16.53	0	-5197	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4725	12.26	0.92	12	0.14	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7900	1.52	20240117	9500	-15.58	20230602	7560	6.08	20230316	1.99	N	091700	500	294 억		9740732	N	N	3339	N	00	N
36	20240223	140650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-40	5	-0.50	568751780	70804	71.26	8100	8100	8010	10470	5650	8060	8032.76	16.53	0	-4141	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4725	12.26	0.92	12	0.12	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7900	1.52	20240117	9500	-15.58	20230602	7560	6.08	20230316	1.99	N	091700	500	294 억		9740732	N	N	3339	N	00	N
37	20240223	130648	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-20	5	-0.25	437627040	54448	54.80	8100	8100	8010	10470	5650	8060	8037.52	16.53	0	-5235	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4737	12.29	0.92	12	0.09	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7900	1.77	20240117	9500	-15.37	20230602	7560	6.35	20230316	1.99	N	091700	500	294 억		9740732	N	N	3339	N	00	N
38	20240223	120649	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-20	5	-0.25	258477490	32123	32.33	8100	8100	8030	10470	5650	8060	8046.49	16.53	0	-3760	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4737	12.29	0.92	12	0.05	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7900	1.77	20240117	9500	-15.37	20230602	7560	6.35	20230316	1.99	N	091700	500	294 억		9740732	N	N	3339	N	00	N
39	20240223	110643	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-10	5	-0.12	218095380	27102	27.28	8100	8100	8030	10470	5650	8060	8047.21	16.53	0	-3785	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4743	12.31	0.93	12	0.05	654.00	8702.00	9500	20230602	-15.26	7560	20230316	6.48	8350	-3.59	20240122	7900	1.90	20240117	9500	-15.26	20230602	7560	6.48	20230316	1.99	N	091700	500	294 억		9740732	N	N	3339	N	00	N
40	20240223	100643	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-10	5	-0.12	181728410	22584	22.73	8100	8100	8030	10470	5650	8060	8046.78	16.53	0	-3622	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4743	12.31	0.93	12	0.04	654.00	8702.00	9500	20230602	-15.26	7560	20230316	6.48	8350	-3.59	20240122	7900	1.90	20240117	9500	-15.26	20230602	7560	6.48	20230316	1.99	N	091700	500	294 억		9740732	N	N	3339	N	00	N
41	20240223	090647	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	10	2	0.12	11872870	1470	1.48	8100	8100	8060	10470	5650	8060	8076.78	16.53	0	-318	8133	8096	8073	8036	8013	8085	8025	295	2410	500	5960	10	1	58918214	4755	12.34	0.93	12	0.00	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	1.99	N	091700	500	294 억		9740732	N	N	3339	N	00	N
42	20240222	160639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	10	2	0.12	801019640	99206	71.72	8100	8110	8050	10460	5640	8050	8074.60	16.52	0	12942	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4749	12.32	0.93	12	0.17	654.00	8702.00	9500	20230602	-15.16	7560	20230316	6.61	8350	-3.47	20240122	7900	2.03	20240117	9500	-15.16	20230602	7560	6.61	20230316	2.11	N	091700	500	294 억		9734150	N	N	3339	N	00	N
43	20240222	150647	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	20	2	0.25	730693350	90485	65.41	8100	8110	8050	10460	5640	8050	8075.30	16.52	0	10083	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4755	12.34	0.93	12	0.15	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.11	N	091700	500	294 억		9734150	N	N	3440	N	00	N
44	20240222	140643	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	10	2	0.12	573739900	71028	51.35	8100	8110	8050	10460	5640	8050	8077.66	16.52	0	10159	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4749	12.32	0.93	12	0.12	654.00	8702.00	9500	20230602	-15.16	7560	20230316	6.61	8350	-3.47	20240122	7900	2.03	20240117	9500	-15.16	20230602	7560	6.61	20230316	2.11	N	091700	500	294 억		9734150	N	N	3440	N	00	N
45	20240222	130632	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	20	2	0.25	469948000	58157	42.04	8100	8110	8060	10460	5640	8050	8080.68	16.52	0	10210	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4755	12.34	0.93	12	0.10	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.11	N	091700	500	294 억		9734150	N	N	3440	N	00	N
46	20240222	120642	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	20	2	0.25	417950640	51713	37.38	8100	8110	8060	10460	5640	8050	8082.12	16.52	0	8327	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4755	12.34	0.93	12	0.09	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.11	N	091700	500	294 억		9734150	N	N	3440	N	00	N
47	20240222	110639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	40	2	0.50	351744160	43514	31.46	8100	8110	8060	10460	5640	8050	8083.47	16.52	0	6613	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4766	12.37	0.93	12	0.07	654.00	8702.00	9500	20230602	-14.84	7560	20230316	7.01	8350	-3.11	20240122	7900	2.41	20240117	9500	-14.84	20230602	7560	7.01	20230316	2.11	N	091700	500	294 억		9734150	N	N	3440	N	00	N
48	20240222	100633	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	30	2	0.37	209153540	25871	18.70	8100	8110	8060	10460	5640	8050	8084.48	16.52	0	1384	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4761	12.35	0.93	12	0.04	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.11	N	091700	500	294 억		9734150	N	N	3440	N	00	N
49	20240222	090644	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8100	50	2	0.62	107297570	13254	9.58	8100	8110	8060	10460	5640	8050	8095.50	16.52	0	2613	8136	8092	8006	7962	7876	8115	7985	295	2410	500	5950	10	1	58918214	4772	12.39	0.93	12	0.02	654.00	8702.00	9500	20230602	-14.74	7560	20230316	7.14	8350	-2.99	20240122	7900	2.53	20240117	9500	-14.74	20230602	7560	7.14	20230316	2.11	N	091700	500	294 억		9734150	N	N	3440	N	00	N
50	20240221	160638	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	50	2	0.62	1101389820	137539	71.21	7920	8050	7920	10400	5600	8000	8007.83	16.42	0	37773	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4743	12.31	0.93	12	0.23	654.00	8702.00	9500	20230602	-15.26	7560	20230316	6.48	8350	-3.59	20240122	7900	1.90	20240117	9500	-15.26	20230602	7560	6.48	20230316	2.09	N	091700	500	294 억		9675370	N	N	3440	N	00	N
51	20240221	150632	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	30	2	0.38	985428830	123107	63.73	7920	8050	7920	10400	5600	8000	8004.65	16.42	0	34062	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4731	12.28	0.92	12	0.21	654.00	8702.00	9500	20230602	-15.47	7560	20230316	6.22	8350	-3.83	20240122	7900	1.65	20240117	9500	-15.47	20230602	7560	6.22	20230316	2.09	N	091700	500	294 억		9675370	N	N	4148	N	00	N
52	20240221	140634	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	30	2	0.38	822127940	102770	53.20	7920	8050	7920	10400	5600	8000	7999.69	16.42	0	33027	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4731	12.28	0.92	12	0.17	654.00	8702.00	9500	20230602	-15.47	7560	20230316	6.22	8350	-3.83	20240122	7900	1.65	20240117	9500	-15.47	20230602	7560	6.22	20230316	2.09	N	091700	500	294 억		9675370	N	N	4148	N	00	N
53	20240221	130635	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	10	2	0.12	774120680	96784	50.11	7920	8050	7920	10400	5600	8000	7998.44	16.42	0	31090	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4719	12.25	0.92	12	0.16	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	2.09	N	091700	500	294 억		9675370	N	N	4148	N	00	N
54	20240221	120633	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	10	2	0.12	716367190	89574	46.37	7920	8050	7920	10400	5600	8000	7997.49	16.42	0	29811	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4719	12.25	0.92	12	0.15	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	2.09	N	091700	500	294 억		9675370	N	N	4148	N	00	N
55	20240221	110640	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	20	2	0.25	634576400	79370	41.09	7920	8050	7920	10400	5600	8000	7995.17	16.42	0	25661	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4725	12.26	0.92	12	0.13	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7900	1.52	20240117	9500	-15.58	20230602	7560	6.08	20230316	2.09	N	091700	500	294 억		9675370	N	N	4148	N	00	N
56	20240221	100632	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	10	2	0.12	445408490	55784	28.88	7920	8050	7920	10400	5600	8000	7984.52	16.42	0	10155	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4719	12.25	0.92	12	0.09	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	2.09	N	091700	500	294 억		9675370	N	N	4148	N	00	N
57	20240221	090632	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	10	2	0.12	155234100	19554	10.12	7920	8020	7920	10400	5600	8000	7938.74	16.42	0	-238	8093	8046	8013	7966	7933	8030	7950	295	2400	500	5920	10	1	58918214	4719	12.25	0.92	12	0.03	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	2.09	N	091700	500	294 억		9675370	N	N	4148	N	00	N
58	20240220	160626	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-40	5	-0.50	1542390010	192607	109.40	8060	8060	7980	10450	5630	8040	8007.97	16.43	0	-27903	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4713	12.23	0.92	12	0.33	654.00	8702.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7900	1.27	20240117	9500	-15.79	20230602	7560	5.82	20230316	2.09	N	091700	500	294 억		9681137	N	N	4148	N	00	N
59	20240220	150629	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-50	5	-0.62	1436789270	179401	101.90	8060	8060	7980	10450	5630	8040	8008.81	16.43	0	-24249	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4708	12.22	0.92	12	0.30	654.00	8702.00	9500	20230602	-15.89	7560	20230316	5.69	8350	-4.31	20240122	7900	1.14	20240117	9500	-15.89	20230602	7560	5.69	20230316	2.09	N	091700	500	294 억		9681137	N	N	1454	N	00	N
60	20240220	140630	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-40	5	-0.50	1263360590	157702	89.57	8060	8060	7990	10450	5630	8040	8011.06	16.43	0	-18650	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4713	12.23	0.92	12	0.27	654.00	8702.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7900	1.27	20240117	9500	-15.79	20230602	7560	5.82	20230316	2.09	N	091700	500	294 억		9681137	N	N	1454	N	00	N
61	20240220	130630	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-30	5	-0.37	982539070	122579	69.62	8060	8060	8000	10450	5630	8040	8015.56	16.43	0	-19782	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4719	12.25	0.92	12	0.21	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	2.09	N	091700	500	294 억		9681137	N	N	1454	N	00	N
62	20240220	120625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-20	5	-0.25	702267810	87559	49.73	8060	8060	8000	10450	5630	8040	8020.51	16.43	0	-15851	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4725	12.26	0.92	12	0.15	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7900	1.52	20240117	9500	-15.58	20230602	7560	6.08	20230316	2.09	N	091700	500	294 억		9681137	N	N	1454	N	00	N
63	20240220	110626	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-30	5	-0.37	535315780	66717	37.89	8060	8060	8010	10450	5630	8040	8023.68	16.43	0	-14116	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4719	12.25	0.92	12	0.11	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7900	1.39	20240117	9500	-15.68	20230602	7560	5.95	20230316	2.09	N	091700	500	294 억		9681137	N	N	1454	N	00	N
64	20240220	100617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-10	5	-0.12	274190730	34141	19.39	8060	8060	8020	10450	5630	8040	8031.13	16.43	0	-12603	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4731	12.28	0.92	12	0.06	654.00	8702.00	9500	20230602	-15.47	7560	20230316	6.22	8350	-3.83	20240122	7900	1.65	20240117	9500	-15.47	20230602	7560	6.22	20230316	2.09	N	091700	500	294 억		9681137	N	N	1454	N	00	N
65	20240220	090632	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	0	3	0.00	30372610	3776	2.14	8060	8060	8030	10450	5630	8040	8043.59	16.43	0	-2106	8133	8086	8053	8006	7973	8070	7990	295	2410	500	5940	10	1	58918214	4737	12.29	0.92	12	0.01	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7900	1.77	20240117	9500	-15.37	20230602	7560	6.35	20230316	2.09	N	091700	500	294 억		9681137	N	N	1454	N	00	N
66	20240219	160627	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-40	5	-0.50	1417294490	175948	219.59	8070	8100	8020	10500	5660	8080	8055.20	16.45	0	-8294	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4737	12.29	0.92	12	0.30	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7900	1.77	20240117	9500	-15.37	20230602	7560	6.35	20230316	2.09	N	091700	500	294 억		9694260	N	N	1454	N	00	N
67	20240219	150633	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-40	5	-0.50	1329591350	165043	205.98	8070	8100	8020	10500	5660	8080	8056.03	16.45	0	-7028	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4737	12.29	0.92	12	0.28	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7900	1.77	20240117	9500	-15.37	20230602	7560	6.35	20230316	2.09	N	091700	500	294 억		9694260	N	N	849	N	00	N
68	20240219	140631	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-50	5	-0.62	1068797140	132578	165.46	8070	8100	8020	10500	5660	8080	8061.65	16.45	0	-3178	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4731	12.28	0.92	12	0.23	654.00	8702.00	9500	20230602	-15.47	7560	20230316	6.22	8350	-3.83	20240122	7900	1.65	20240117	9500	-15.47	20230602	7560	6.22	20230316	2.09	N	091700	500	294 억		9694260	N	N	849	N	00	N
69	20240219	130631	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-50	5	-0.62	872927170	108196	135.03	8070	8100	8030	10500	5660	8080	8068.02	16.45	0	-1462	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4731	12.28	0.92	12	0.18	654.00	8702.00	9500	20230602	-15.47	7560	20230316	6.22	8350	-3.83	20240122	7900	1.65	20240117	9500	-15.47	20230602	7560	6.22	20230316	2.09	N	091700	500	294 억		9694260	N	N	849	N	00	N
70	20240219	120630	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-30	5	-0.37	714208150	88476	110.42	8070	8100	8040	10500	5660	8080	8072.34	16.45	0	-105	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4743	12.31	0.93	12	0.15	654.00	8702.00	9500	20230602	-15.26	7560	20230316	6.48	8350	-3.59	20240122	7900	1.90	20240117	9500	-15.26	20230602	7560	6.48	20230316	2.09	N	091700	500	294 억		9694260	N	N	849	N	00	N
71	20240219	110628	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	-20	5	-0.25	567798610	70322	87.76	8070	8100	8040	10500	5660	8080	8074.27	16.45	0	1617	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4749	12.32	0.93	12	0.12	654.00	8702.00	9500	20230602	-15.16	7560	20230316	6.61	8350	-3.47	20240122	7900	2.03	20240117	9500	-15.16	20230602	7560	6.61	20230316	2.09	N	091700	500	294 억		9694260	N	N	849	N	00	N
72	20240219	100624	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	278522690	34491	43.05	8070	8100	8050	10500	5660	8080	8075.23	16.45	0	5341	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.06	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9694260	N	N	849	N	00	N
73	20240219	090625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	38700250	4798	5.99	8070	8080	8050	10500	5660	8080	8065.91	16.45	0	1828	8120	8100	8070	8050	8020	8105	8055	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.01	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9694260	N	N	849	N	00	N
74	20240216	160622	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	644532660	79837	92.78	8080	8090	8040	10500	5660	8080	8073.11	16.31	0	202	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.14	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9611207	N	N	849	N	00	N
75	20240216	150628	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	575820740	71331	82.89	8080	8090	8040	10500	5660	8080	8072.52	16.31	0	-2476	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.12	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9611207	N	N	3599	N	00	N
76	20240216	140630	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	472809920	58567	68.06	8080	8090	8040	10500	5660	8080	8072.97	16.31	0	-2618	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4755	12.34	0.93	12	0.10	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9611207	N	N	3599	N	00	N
77	20240216	130623	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	271987080	33695	39.16	8080	8090	8040	10500	5660	8080	8072.03	16.31	0	-4492	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4755	12.34	0.93	12	0.06	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9611207	N	N	3599	N	00	N
78	20240216	120624	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	184786040	22898	26.61	8080	8090	8040	10500	5660	8080	8069.96	16.31	0	-3257	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4755	12.34	0.93	12	0.04	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9611207	N	N	3599	N	00	N
79	20240216	110633	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	160400510	19875	23.10	8080	8090	8040	10500	5660	8080	8070.47	16.31	0	-2879	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4755	12.34	0.93	12	0.03	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9611207	N	N	3599	N	00	N
80	20240216	100625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	103924150	12880	14.97	8080	8090	8040	10500	5660	8080	8068.65	16.31	0	-1180	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4755	12.34	0.93	12	0.02	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9611207	N	N	3599	N	00	N
81	20240216	090618	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	17540050	2175	2.53	8080	8090	8050	10500	5660	8080	8064.39	16.31	0	-1557	8153	8116	8083	8046	8013	8100	8030	295	2420	500	5970	10	1	58918214	4755	12.34	0.93	12	0.00	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9611207	N	N	3599	N	00	N
82	20240215	160621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	694586220	86029	61.97	8100	8120	8050	10500	5660	8080	8073.81	16.30	0	-19596	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.15	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9604758	N	N	3599	N	00	N
83	20240215	150625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	642475340	79575	57.32	8100	8120	8050	10500	5660	8080	8073.83	16.30	0	-17457	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.14	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9604758	N	N	3760	N	00	N
84	20240215	140621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-10	5	-0.12	555677530	68828	49.58	8100	8120	8050	10500	5660	8080	8073.42	16.30	0	-16195	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4755	12.34	0.93	12	0.12	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9604758	N	N	3760	N	00	N
85	20240215	130616	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	468248940	57986	41.77	8100	8120	8050	10500	5660	8080	8075.21	16.30	0	-15083	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.10	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9604758	N	N	3760	N	00	N
86	20240215	120621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	421927080	52251	37.64	8100	8120	8050	10500	5660	8080	8075.00	16.30	0	-15070	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.09	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9604758	N	N	3760	N	00	N
87	20240215	110617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	-20	5	-0.25	363912160	45060	32.46	8100	8120	8050	10500	5660	8080	8076.17	16.30	0	-14707	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4749	12.32	0.93	12	0.08	654.00	8702.00	9500	20230602	-15.16	7560	20230316	6.61	8350	-3.47	20240122	7900	2.03	20240117	9500	-15.16	20230602	7560	6.61	20230316	2.09	N	091700	500	294 억		9604758	N	N	3760	N	00	N
88	20240215	100616	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	0	3	0.00	232041700	28705	20.68	8100	8120	8060	10500	5660	8080	8083.67	16.30	0	-7708	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4761	12.35	0.93	12	0.05	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9604758	N	N	3760	N	00	N
89	20240215	090618	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	10	2	0.12	21232110	2622	1.89	8100	8120	8090	10500	5660	8080	8097.68	16.30	0	281	8146	8112	8066	8032	7986	8130	8050	295	2420	500	5970	10	1	58918214	4766	12.37	0.93	12	0.00	654.00	8702.00	9500	20230602	-14.84	7560	20230316	7.01	8350	-3.11	20240122	7900	2.41	20240117	9500	-14.84	20230602	7560	7.01	20230316	2.09	N	091700	500	294 억		9604758	N	N	3760	N	00	N
90	20240214	160614	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	-20	5	-0.25	1117659930	138818	114.04	8060	8100	8020	10530	5670	8100	8051.26	16.28	0	-4807	8213	8156	8123	8066	8033	8140	8050	295	2430	500	5990	10	1	58918214	4761	12.35	0.93	12	0.24	654.00	8702.00	9500	20230602	-14.95	7560	20230316	6.88	8350	-3.23	20240122	7900	2.28	20240117	9500	-14.95	20230602	7560	6.88	20230316	2.09	N	091700	500	294 억		9589651	N	N	3760	N	00	N
91	20240214	150614	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	-30	5	-0.37	1054770350	131026	107.63	8060	8100	8020	10530	5670	8100	8050.08	16.28	0	-4849	8213	8156	8123	8066	8033	8140	8050	295	2430	500	5990	10	1	58918214	4755	12.34	0.93	12	0.22	654.00	8702.00	9500	20230602	-15.05	7560	20230316	6.75	8350	-3.35	20240122	7900	2.15	20240117	9500	-15.05	20230602	7560	6.75	20230316	2.09	N	091700	500	294 억		9589651	N	N	2416	N	00	N
92	20240214	140612	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-10	5	-0.12	915385690	113773	93.46	8060	8100	8020	10530	5670	8100	8045.72	16.28	0	-6647	8213	8156	8123	8066	8033	8140	8050	295	2430	500	5990	10	1	58918214	4766	12.37	0.93	12	0.19	654.00	8702.00	9500	20230602	-14.84	7560	20230316	7.01	8350	-3.11	20240122	7900	2.41	20240117	9500	-14.84	20230602	7560	7.01	20230316	2.09	N	091700	500	294 억		9589651	N	N	2416	N	00	N
93	20240214	130614	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8090	-10	5	-0.12	836338570	104000	85.43	8060	8090	8020	10530	5670	8100	8041.72	16.28	0	-9771	8213	8156	8123	8066	8033	8140	8050	295	2430	500	5990	10	1	58918214	4766	12.37	0.93	12	0.18	654.00	8702.00	9500	20230602	-14.84	7560	20230316	7.01	8350	-3.11	20240122	7900	2.41	20240117	9500	-14.84	20230602	7560	7.01	20230316	2.09	N	091700	500	294 억		9589651	N	N	2416	N	00	N
94	20240214	120609	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	-40	5	-0.49	788519480	98072	80.56	8060	8080	8020	10530	5670	8100	8040.21	16.28	0	-11980	8213	8156	8123	8066	8033	8140	8050	295	2430	500	5990	10	1	58918214	4749	12.32	0.93	12	0.17	654.00	8702.00	9500	20230602	-15.16	7560	20230316	6.61	8350	-3.47	20240122	7900	2.03	20240117	9500	-15.16	20230602	7560	6.61	20230316	2.09	N	091700	500	294 억		9589651	N	N	2416	N	00	N
95	20240214	110615	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	-40	5	-0.49	690633150	85921	70.58	8060	8080	8020	10530	5670	8100	8038.00	16.28	0	-13627	8213	8156	8123	8066	8033	8140	8050	295	2430	500	5990	10	1	58918214	4749	12.32	0.93	12	0.15	654.00	8702.00	9500	20230602	-15.16	7560	20230316	6.61	8350	-3.47	20240122	7900	2.03	20240117	9500	-15.16	20230602	7560	6.61	20230316	2.09	N	091700	500	294 억		9589651	N	N	2416	N	00	N
96	20240214	090605	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-60	5	-0.74	54304550	6755	5.55	8060	8070	8020	10530	5670	8100	8039.15	16.28	0	-2715	8213	8156	8123	8066	8033	8140	8050	295	2430	500	5990	10	1	58918214	4737	12.29	0.92	12	0.01	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7900	1.77	20240117	9500	-15.37	20230602	7560	6.35	20230316	2.09	N	091700	500	294 억		9589651	N	N	2416	N	00	N
97	20240213	160607	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8100	-40	5	-0.49	974869260	120098	87.95	8150	8180	8090	10580	5700	8140	8117.36	16.29	0	-38421	8266	8202	8156	8092	8046	8180	8070	295	2440	500	6020	10	1	58918214	4772	12.39	0.93	12	0.20	654.00	8702.00	9500	20230602	-14.74	7560	20230316	7.14	8350	-2.99	20240122	7900	2.53	20240117	9500	-14.74	20230602	7560	7.14	20230316	2.12	N	091700	500	294 억		9599975	N	N	2416	N	00	N
98	20240213	150605	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8110	-30	5	-0.37	839180470	103360	75.70	8150	8180	8090	10580	5700	8140	8119.01	16.29	0	-33145	8266	8202	8156	8092	8046	8180	8070	295	2440	500	6020	10	1	58918214	4778	12.40	0.93	12	0.18	654.00	8702.00	9500	20230602	-14.63	7560	20230316	7.28	8350	-2.87	20240122	7900	2.66	20240117	9500	-14.63	20230602	7560	7.28	20230316	2.12	N	091700	500	294 억		9599975	N	N	406	N	00	N
99	20240213	140613	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8120	-20	5	-0.25	746650640	91965	67.35	8150	8180	8090	10580	5700	8140	8118.86	16.29	0	-31265	8266	8202	8156	8092	8046	8180	8070	295	2440	500	6020	10	1	58918214	4784	12.42	0.93	12	0.16	654.00	8702.00	9500	20230602	-14.53	7560	20230316	7.41	8350	-2.75	20240122	7900	2.78	20240117	9500	-14.53	20230602	7560	7.41	20230316	2.12	N	091700	500	294 억		9599975	N	N	406	N	00	N
100	20240213	130604	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8110	-30	5	-0.37	549381860	67642	49.54	8150	8180	8090	10580	5700	8140	8121.90	16.29	0	-20252	8266	8202	8156	8092	8046	8180	8070	295	2440	500	6020	10	1	58918214	4778	12.40	0.93	12	0.11	654.00	8702.00	9500	20230602	-14.63	7560	20230316	7.28	8350	-2.87	20240122	7900	2.66	20240117	9500	-14.63	20230602	7560	7.28	20230316	2.12	N	091700	500	294 억		9599975	N	N	406	N	00	N
101	20240213	120612	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8130	-10	5	-0.12	476604720	58680	42.97	8150	8180	8090	10580	5700	8140	8122.10	16.29	0	-17169	8266	8202	8156	8092	8046	8180	8070	295	2440	500	6020	10	1	58918214	4790	12.43	0.93	12	0.10	654.00	8702.00	9500	20230602	-14.42	7560	20230316	7.54	8350	-2.63	20240122	7900	2.91	20240117	9500	-14.42	20230602	7560	7.54	20230316	2.12	N	091700	500	294 억		9599975	N	N	406	N	00	N
102	20240213	110611	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8120	-20	5	-0.25	430602840	53011	38.82	8150	8180	8090	10580	5700	8140	8122.90	16.29	0	-14247	8266	8202	8156	8092	8046	8180	8070	295	2440	500	6020	10	1	58918214	4784	12.42	0.93	12	0.09	654.00	8702.00	9500	20230602	-14.53	7560	20230316	7.41	8350	-2.75	20240122	7900	2.78	20240117	9500	-14.53	20230602	7560	7.41	20230316	2.12	N	091700	500	294 억		9599975	N	N	406	N	00	N
103	20240213	100511	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8110	-30	5	-0.37	291454620	35865	26.27	8150	8180	8090	10580	5700	8140	8126.44	16.29	0	-5869	8266	8202	8156	8092	8046	8180	8070	295	2440	500	6020	10	1	58918214	4778	12.40	0.93	12	0.06	654.00	8702.00	9500	20230602	-14.63	7560	20230316	7.28	8350	-2.87	20240122	7900	2.66	20240117	9500	-14.63	20230602	7560	7.28	20230316	2.12	N	091700	500	294 억		9599975	N	N	406	N	00	N