KissMeData/049070/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	-50	5	-0.19	2075374150	77555	99.99	26800	27100	26600	34800	18800	26800	26760.05	8.60	0	-8665	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4601	16.64	0.70	12	0.45	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.21	N	049070	500	86 억		1479765	N	N	137	N	00	N
3	20240430	150533	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	-100	5	-0.37	1754677900	65550	84.52	26800	27100	26600	34800	18800	26800	26768.54	8.60	0	-9366	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4592	16.60	0.70	12	0.38	1608.00	38283.00	38650	20230612	-30.92	23650	20231027	12.90	38400	-30.47	20240117	25000	6.80	20240419	38650	-30.92	20230612	23650	12.90	20231027	6.21	N	049070	500	86 억		1479765	N	N	66	N	00	N
4	20240430	140534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	50	2	0.19	1340783250	50049	64.53	26800	27100	26600	34800	18800	26800	26789.41	8.60	0	-5594	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4618	16.70	0.70	12	0.29	1608.00	38283.00	38650	20230612	-30.53	23650	20231027	13.53	38400	-30.08	20240117	25000	7.40	20240419	38650	-30.53	20230612	23650	13.53	20231027	6.21	N	049070	500	86 억		1479765	N	N	66	N	00	N
5	20240430	130534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26900	100	2	0.37	1212602000	45267	58.36	26800	27100	26600	34800	18800	26800	26787.77	8.60	0	-4725	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4627	16.73	0.70	12	0.26	1608.00	38283.00	38650	20230612	-30.40	23650	20231027	13.74	38400	-29.95	20240117	25000	7.60	20240419	38650	-30.40	20230612	23650	13.74	20231027	6.21	N	049070	500	86 억		1479765	N	N	66	N	00	N
6	20240430	120534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	50	2	0.19	1107545250	41353	53.32	26800	27100	26600	34800	18800	26800	26782.71	8.60	0	-4559	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4618	16.70	0.70	12	0.24	1608.00	38283.00	38650	20230612	-30.53	23650	20231027	13.53	38400	-30.08	20240117	25000	7.40	20240419	38650	-30.53	20230612	23650	13.53	20231027	6.21	N	049070	500	86 억		1479765	N	N	66	N	00	N
7	20240430	110532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	-50	5	-0.19	906321150	33832	43.62	26800	27100	26600	34800	18800	26800	26788.87	8.60	0	-3903	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4601	16.64	0.70	12	0.20	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.21	N	049070	500	86 억		1479765	N	N	66	N	00	N
8	20240430	100532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	-50	5	-0.19	576182200	21465	27.68	26800	27100	26600	34800	18800	26800	26842.87	8.60	0	-3380	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4601	16.64	0.70	12	0.12	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.21	N	049070	500	86 억		1479765	N	N	66	N	00	N
9	20240430	090541	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	-200	5	-0.75	91213600	3416	4.40	26800	26800	26600	34800	18800	26800	26701.87	8.60	0	-699	27100	26950	26650	26500	26200	27025	26575	86	8000	500	19290	50	1	17200000	4575	16.54	0.69	12	0.02	1608.00	38283.00	38650	20230612	-31.18	23650	20231027	12.47	38400	-30.73	20240117	25000	6.40	20240419	38650	-31.18	20230612	23650	12.47	20231027	6.21	N	049070	500	86 억		1479765	N	N	66	N	00	N
10	20240429	160521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26800	500	2	1.90	2057537550	77228	107.93	26450	26800	26350	34150	18450	26300	26640.05	8.48	0	23455	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4610	16.67	0.70	12	0.45	1608.00	38283.00	38650	20230612	-30.66	23650	20231027	13.32	38400	-30.21	20240117	25000	7.20	20240419	38650	-30.66	20230612	23650	13.32	20231027	6.26	N	049070	500	86 억		1457940	N	N	66	N	00	N
11	20240429	150532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	450	2	1.71	1638736300	61588	86.07	26450	26800	26350	34150	18450	26300	26608.05	8.48	0	18618	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4601	16.64	0.70	12	0.36	1608.00	38283.00	38650	20230612	-30.79	23650	20231027	13.11	38400	-30.34	20240117	25000	7.00	20240419	38650	-30.79	20230612	23650	13.11	20231027	6.26	N	049070	500	86 억		1457940	N	N	13	N	00	N
12	20240429	140513	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	350	2	1.33	1190503200	44800	62.61	26450	26800	26350	34150	18450	26300	26573.73	8.48	0	8274	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4584	16.57	0.70	12	0.26	1608.00	38283.00	38650	20230612	-31.05	23650	20231027	12.68	38400	-30.60	20240117	25000	6.60	20240419	38650	-31.05	20230612	23650	12.68	20231027	6.26	N	049070	500	86 억		1457940	N	N	13	N	00	N
13	20240429	130532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	400	2	1.52	977309050	36820	51.46	26450	26700	26350	34150	18450	26300	26542.89	8.48	0	4670	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4592	16.60	0.70	12	0.21	1608.00	38283.00	38650	20230612	-30.92	23650	20231027	12.90	38400	-30.47	20240117	25000	6.80	20240419	38650	-30.92	20230612	23650	12.90	20231027	6.26	N	049070	500	86 억		1457940	N	N	13	N	00	N
14	20240429	120531	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	400	2	1.52	904563650	34090	47.64	26450	26700	26350	34150	18450	26300	26534.57	8.48	0	4117	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4592	16.60	0.70	12	0.20	1608.00	38283.00	38650	20230612	-30.92	23650	20231027	12.90	38400	-30.47	20240117	25000	6.80	20240419	38650	-30.92	20230612	23650	12.90	20231027	6.26	N	049070	500	86 억		1457940	N	N	13	N	00	N
15	20240429	110519	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	300	2	1.14	713864000	26933	37.64	26450	26700	26350	34150	18450	26300	26505.18	8.48	0	1480	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4575	16.54	0.69	12	0.16	1608.00	38283.00	38650	20230612	-31.18	23650	20231027	12.47	38400	-30.73	20240117	25000	6.40	20240419	38650	-31.18	20230612	23650	12.47	20231027	6.26	N	049070	500	86 억		1457940	N	N	13	N	00	N
16	20240429	100532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	300	2	1.14	448000100	16920	23.65	26450	26700	26350	34150	18450	26300	26477.55	8.48	0	2654	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4575	16.54	0.69	12	0.10	1608.00	38283.00	38650	20230612	-31.18	23650	20231027	12.47	38400	-30.73	20240117	25000	6.40	20240419	38650	-31.18	20230612	23650	12.47	20231027	6.26	N	049070	500	86 억		1457940	N	N	13	N	00	N
17	20240429	090532	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26450	150	2	0.57	73112700	2765	3.86	26450	26500	26350	34150	18450	26300	26442.21	8.48	0	-317	26733	26516	26283	26066	25833	26400	25950	86	7850	500	18930	50	1	17200000	4549	16.45	0.69	12	0.02	1608.00	38283.00	38650	20230612	-31.57	23650	20231027	11.84	38400	-31.12	20240117	25000	5.80	20240419	38650	-31.57	20230612	23650	11.84	20231027	6.26	N	049070	500	86 억		1457940	N	N	13	N	00	N
18	20240426	160530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	150	2	0.57	1757716400	66988	74.92	26450	26500	26050	33950	18350	26150	26238.66	8.53	0	-8062	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4524	16.36	0.69	12	0.39	1608.00	38283.00	41100	20230420	-36.01	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.29	N	049070	500	86 억		1467500	N	N	13	N	00	N
19	20240426	150530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	50	2	0.19	1527107800	58208	65.10	26450	26500	26050	33950	18350	26150	26235.51	8.53	0	-7537	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4506	16.29	0.68	12	0.34	1608.00	38283.00	41100	20230420	-36.25	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.29	N	049070	500	86 억		1467500	N	N	25	N	00	N
20	20240426	140528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	100	2	0.38	1386776850	52855	59.11	26450	26500	26050	33950	18350	26150	26237.55	8.53	0	-7513	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4515	16.32	0.69	12	0.31	1608.00	38283.00	41100	20230420	-36.13	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.29	N	049070	500	86 억		1467500	N	N	25	N	00	N
21	20240426	130528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	100	2	0.38	1237137350	47135	52.71	26450	26500	26050	33950	18350	26150	26246.89	8.53	0	-7545	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4515	16.32	0.69	12	0.27	1608.00	38283.00	41100	20230420	-36.13	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.29	N	049070	500	86 억		1467500	N	N	25	N	00	N
22	20240426	120528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	50	2	0.19	1100357050	41908	46.87	26450	26500	26050	33950	18350	26150	26256.75	8.53	0	-4553	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4506	16.29	0.68	12	0.24	1608.00	38283.00	41100	20230420	-36.25	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.29	N	049070	500	86 억		1467500	N	N	25	N	00	N
23	20240426	110528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	100	2	0.38	971476100	36991	41.37	26450	26500	26050	33950	18350	26150	26262.80	8.53	0	-2922	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4515	16.32	0.69	12	0.22	1608.00	38283.00	41100	20230420	-36.13	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.29	N	049070	500	86 억		1467500	N	N	25	N	00	N
24	20240426	100528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	100	2	0.38	640721550	24344	27.23	26450	26500	26200	33950	18350	26150	26320.18	8.53	0	-671	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4515	16.32	0.69	12	0.14	1608.00	38283.00	41100	20230420	-36.13	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.29	N	049070	500	86 억		1467500	N	N	25	N	00	N
25	20240426	090531	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	150	2	0.57	72317300	2743	3.07	26450	26450	26250	33950	18350	26150	26372.42	8.53	0	-747	27083	26616	26283	25816	25483	26450	25650	86	7800	500	18820	50	1	17200000	4524	16.36	0.69	12	0.02	1608.00	38283.00	41100	20230420	-36.01	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.29	N	049070	500	86 억		1467500	N	N	25	N	00	N
26	20240425	160525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	-50	5	-0.19	2312025350	87715	94.68	26200	26750	25950	34050	18350	26200	26359.11	8.52	0	1052	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4498	16.26	0.68	12	0.51	1608.00	38283.00	41350	20230419	-36.76	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.35	N	049070	500	86 억		1465327	N	N	25	N	00	N
27	20240425	150529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	50	2	0.19	2023246500	76698	82.79	26200	26750	25950	34050	18350	26200	26379.81	8.52	0	2261	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4515	16.32	0.69	12	0.45	1608.00	38283.00	41350	20230419	-36.52	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.35	N	049070	500	86 억		1465327	N	N	3	N	00	N
28	20240425	140526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	150	2	0.57	1860102850	70481	76.08	26200	26750	25950	34050	18350	26200	26392.04	8.52	0	2782	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4532	16.39	0.69	12	0.41	1608.00	38283.00	41350	20230419	-36.28	23650	20231027	11.42	38400	-31.38	20240117	25000	5.40	20240419	38650	-31.82	20230612	23650	11.42	20231027	6.35	N	049070	500	86 억		1465327	N	N	3	N	00	N
29	20240425	130528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	50	2	0.19	1695765000	64230	69.33	26200	26750	25950	34050	18350	26200	26402.01	8.52	0	3387	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4515	16.32	0.69	12	0.37	1608.00	38283.00	41350	20230419	-36.52	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.35	N	049070	500	86 억		1465327	N	N	3	N	00	N
30	20240425	120525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	50	2	0.19	1581179850	59863	64.62	26200	26750	25950	34050	18350	26200	26413.95	8.52	0	3124	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4515	16.32	0.69	12	0.35	1608.00	38283.00	41350	20230419	-36.52	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.35	N	049070	500	86 억		1465327	N	N	3	N	00	N
31	20240425	110526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	50	2	0.19	1383231300	52323	56.48	26200	26750	25950	34050	18350	26200	26437.21	8.52	0	-62	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4515	16.32	0.69	12	0.30	1608.00	38283.00	41350	20230419	-36.52	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.35	N	049070	500	86 억		1465327	N	N	3	N	00	N
32	20240425	100526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26450	250	2	0.95	1061597700	40090	43.27	26200	26750	25950	34050	18350	26200	26481.63	8.52	0	-591	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4549	16.45	0.69	12	0.23	1608.00	38283.00	41350	20230419	-36.03	23650	20231027	11.84	38400	-31.12	20240117	25000	5.80	20240419	38650	-31.57	20230612	23650	11.84	20231027	6.35	N	049070	500	86 억		1465327	N	N	3	N	00	N
33	20240425	090528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	-50	5	-0.19	84960450	3252	3.51	26200	26300	25950	34050	18350	26200	26121.24	8.52	0	-1026	26766	26482	26166	25882	25566	26625	26025	86	7850	500	18860	50	1	17200000	4498	16.26	0.68	12	0.02	1608.00	38283.00	41350	20230419	-36.76	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.35	N	049070	500	86 억		1465327	N	N	3	N	00	N
34	20240424	160525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	500	2	1.95	2408564850	91960	77.84	25850	26450	25850	33400	18000	25700	26191.40	8.45	0	11570	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4506	16.29	0.68	12	0.53	1608.00	38283.00	42400	20230418	-38.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.40	N	049070	500	86 억		1452995	N	N	3	N	00	N
35	20240424	150525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	550	2	2.14	2228202850	85080	72.02	25850	26450	25850	33400	18000	25700	26189.50	8.45	0	12695	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4515	16.32	0.69	12	0.49	1608.00	38283.00	42400	20230418	-38.09	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.40	N	049070	500	86 억		1452995	N	N	45	N	00	N
36	20240424	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	550	2	2.14	1930632900	73726	62.41	25850	26450	25850	33400	18000	25700	26186.59	8.45	0	10084	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4515	16.32	0.69	12	0.43	1608.00	38283.00	42400	20230418	-38.09	23650	20231027	10.99	38400	-31.64	20240117	25000	5.00	20240419	38650	-32.08	20230612	23650	10.99	20231027	6.40	N	049070	500	86 억		1452995	N	N	45	N	00	N
37	20240424	130529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	600	2	2.33	1720858400	65741	55.65	25850	26450	25850	33400	18000	25700	26176.33	8.45	0	10089	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4524	16.36	0.69	12	0.38	1608.00	38283.00	42400	20230418	-37.97	23650	20231027	11.21	38400	-31.51	20240117	25000	5.20	20240419	38650	-31.95	20230612	23650	11.21	20231027	6.40	N	049070	500	86 억		1452995	N	N	45	N	00	N
38	20240424	120525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	500	2	1.95	1300122000	49759	42.12	25850	26350	25850	33400	18000	25700	26128.38	8.45	0	11323	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4506	16.29	0.68	12	0.29	1608.00	38283.00	42400	20230418	-38.21	23650	20231027	10.78	38400	-31.77	20240117	25000	4.80	20240419	38650	-32.21	20230612	23650	10.78	20231027	6.40	N	049070	500	86 억		1452995	N	N	45	N	00	N
39	20240424	110523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	450	2	1.75	1154550450	44204	37.42	25850	26350	25850	33400	18000	25700	26118.69	8.45	0	12034	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4498	16.26	0.68	12	0.26	1608.00	38283.00	42400	20230418	-38.33	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.40	N	049070	500	86 억		1452995	N	N	45	N	00	N
40	20240424	100523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26150	450	2	1.75	839576400	32129	27.20	25850	26350	25850	33400	18000	25700	26131.42	8.45	0	11179	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4498	16.26	0.68	12	0.19	1608.00	38283.00	42400	20230418	-38.33	23650	20231027	10.57	38400	-31.90	20240117	25000	4.60	20240419	38650	-32.34	20230612	23650	10.57	20231027	6.40	N	049070	500	86 억		1452995	N	N	45	N	00	N
41	20240424	090525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	400	2	1.56	171726350	6608	5.59	25850	26250	25850	33400	18000	25700	25987.64	8.45	0	3425	26400	26050	25850	25500	25300	25950	25400	86	7700	500	18500	50	1	17200000	4489	16.23	0.68	12	0.04	1608.00	38283.00	42400	20230418	-38.44	23650	20231027	10.36	38400	-32.03	20240117	25000	4.40	20240419	38650	-32.47	20230612	23650	10.36	20231027	6.40	N	049070	500	86 억		1452995	N	N	45	N	00	N
42	20240423	160507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-50	5	-0.19	3023218200	117029	118.27	25850	26200	25650	33450	18050	25750	25833.13	8.60	0	-28712	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4420	15.98	0.67	12	0.68	1608.00	38283.00	42400	20230418	-39.39	23650	20231027	8.67	38400	-33.07	20240117	25000	2.80	20240419	38650	-33.51	20230612	23650	8.67	20231027	6.66	N	049070	500	86 억		1479355	N	N	45	N	00	N
43	20240423	150523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	0	3	0.00	2874770550	111254	112.43	25850	26200	25650	33450	18050	25750	25839.71	8.60	0	-27751	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4429	16.01	0.67	12	0.65	1608.00	38283.00	42400	20230418	-39.27	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.66	N	049070	500	86 억		1479355	N	N	3	N	00	N
44	20240423	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-50	5	-0.19	2496686100	96548	97.57	25850	26200	25650	33450	18050	25750	25859.53	8.60	0	-27285	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4420	15.98	0.67	12	0.56	1608.00	38283.00	42400	20230418	-39.39	23650	20231027	8.67	38400	-33.07	20240117	25000	2.80	20240419	38650	-33.51	20230612	23650	8.67	20231027	6.66	N	049070	500	86 억		1479355	N	N	3	N	00	N
45	20240423	130520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	50	2	0.19	2152108100	83173	84.05	25850	26200	25650	33450	18050	25750	25875.08	8.60	0	-24402	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4438	16.04	0.67	12	0.48	1608.00	38283.00	42400	20230418	-39.15	23650	20231027	9.09	38400	-32.81	20240117	25000	3.20	20240419	38650	-33.25	20230612	23650	9.09	20231027	6.66	N	049070	500	86 억		1479355	N	N	3	N	00	N
46	20240423	120522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	0	3	0.00	1917810200	74066	74.85	25850	26200	25650	33450	18050	25750	25893.26	8.60	0	-23197	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4429	16.01	0.67	12	0.43	1608.00	38283.00	42400	20230418	-39.27	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.66	N	049070	500	86 억		1479355	N	N	3	N	00	N
47	20240423	110521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-50	5	-0.19	1660347650	64046	64.72	25850	26200	25650	33450	18050	25750	25924.30	8.60	0	-21522	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4420	15.98	0.67	12	0.37	1608.00	38283.00	42400	20230418	-39.39	23650	20231027	8.67	38400	-33.07	20240117	25000	2.80	20240419	38650	-33.51	20230612	23650	8.67	20231027	6.66	N	049070	500	86 억		1479355	N	N	3	N	00	N
48	20240423	100522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26000	250	2	0.97	919131300	35327	35.70	25850	26200	25850	33450	18050	25750	26017.81	8.60	0	-3571	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4472	16.17	0.68	12	0.21	1608.00	38283.00	42400	20230418	-38.68	23650	20231027	9.94	38400	-32.29	20240117	25000	4.00	20240419	38650	-32.73	20230612	23650	9.94	20231027	6.66	N	049070	500	86 억		1479355	N	N	3	N	00	N
49	20240423	090522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26050	300	2	1.17	263063650	10125	10.23	25850	26150	25850	33450	18050	25750	25981.60	8.60	0	3974	26316	26032	25666	25382	25016	26175	25525	86	7700	500	18540	50	1	17200000	4481	16.20	0.68	12	0.06	1608.00	38283.00	42400	20230418	-38.56	23650	20231027	10.15	38400	-32.16	20240117	25000	4.20	20240419	38650	-32.60	20230612	23650	10.15	20231027	6.66	N	049070	500	86 억		1479355	N	N	3	N	00	N
50	20240422	160521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	450	2	1.78	2477441150	96506	40.56	25450	25950	25300	32850	17750	25300	25671.47	8.59	0	4813	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4429	16.01	0.67	12	0.56	1608.00	38283.00	44550	20230414	-42.20	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
51	20240422	150520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	450	2	1.78	2266753350	88324	37.12	25450	25950	25300	32850	17750	25300	25664.24	8.59	0	4610	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4429	16.01	0.67	12	0.51	1608.00	38283.00	44550	20230414	-42.20	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
52	20240422	140519	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	300	2	1.19	1907592900	74297	31.23	25450	25950	25300	32850	17750	25300	25675.44	8.59	0	2139	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4403	15.92	0.67	12	0.43	1608.00	38283.00	44550	20230414	-42.54	23650	20231027	8.25	38400	-33.33	20240117	25000	2.40	20240419	38650	-33.76	20230612	23650	8.25	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
53	20240422	130518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25650	350	2	1.38	1739808550	67749	28.48	25450	25950	25300	32850	17750	25300	25680.43	8.59	0	2007	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4412	15.95	0.67	12	0.39	1608.00	38283.00	44550	20230414	-42.42	23650	20231027	8.46	38400	-33.20	20240117	25000	2.60	20240419	38650	-33.64	20230612	23650	8.46	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
54	20240422	120519	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25550	250	2	0.99	1440125500	56086	23.57	25450	25900	25300	32850	17750	25300	25677.36	8.59	0	-149	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4395	15.89	0.67	12	0.33	1608.00	38283.00	44550	20230414	-42.65	23650	20231027	8.03	38400	-33.46	20240117	25000	2.20	20240419	38650	-33.89	20230612	23650	8.03	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
55	20240422	110518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	300	2	1.19	1262515600	49141	20.65	25450	25900	25300	32850	17750	25300	25692.01	8.59	0	1176	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4403	15.92	0.67	12	0.29	1608.00	38283.00	44550	20230414	-42.54	23650	20231027	8.25	38400	-33.33	20240117	25000	2.40	20240419	38650	-33.76	20230612	23650	8.25	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
56	20240422	100519	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25750	450	2	1.78	1074178000	41814	17.58	25450	25900	25300	32850	17750	25300	25689.81	8.59	0	2151	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4429	16.01	0.67	12	0.24	1608.00	38283.00	44550	20230414	-42.20	23650	20231027	8.88	38400	-32.94	20240117	25000	3.00	20240419	38650	-33.38	20230612	23650	8.88	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
57	20240422	090519	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25600	300	2	1.19	211267850	8303	3.49	25450	25600	25300	32850	17750	25300	25445.46	8.59	0	173	26700	26000	25500	24800	24300	25750	24550	86	7550	500	18210	50	1	17200000	4403	15.92	0.67	12	0.05	1608.00	38283.00	44550	20230414	-42.54	23650	20231027	8.25	38400	-33.33	20240117	25000	2.40	20240419	38650	-33.76	20230612	23650	8.25	20231027	6.70	N	049070	500	86 억		1477414	N	N	58	N	00	N
58	20240419	160457	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25300	-1000	5	-3.80	5957665050	233992	164.14	26050	26200	25000	34150	18450	26300	25461.33	8.42	0	32129	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4352	15.73	0.66	12	1.36	1608.00	38283.00	44550	20230414	-43.21	23650	20231027	6.98	38400	-34.11	20240117	25000	1.20	20240419	41350	-38.81	20230419	23650	6.98	20231027	6.82	N	049070	500	86 억		1449063	N	N	58	N	00	N
59	20240419	150501	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25400	-900	5	-3.42	5509582700	216296	151.73	26050	26200	25000	34150	18450	26300	25472.26	8.42	0	27921	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4369	15.80	0.66	12	1.26	1608.00	38283.00	44550	20230414	-42.99	23650	20231027	7.40	38400	-33.85	20240117	25000	1.60	20240419	41350	-38.57	20230419	23650	7.40	20231027	6.82	N	049070	500	86 억		1449063	N	N	0	N	00	N
60	20240419	140456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25500	-800	5	-3.04	5149324400	202105	141.77	26050	26200	25000	34150	18450	26300	25478.29	8.42	0	27962	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4386	15.86	0.67	12	1.18	1608.00	38283.00	44550	20230414	-42.76	23650	20231027	7.82	38400	-33.59	20240117	25000	2.00	20240419	41350	-38.33	20230419	23650	7.82	20231027	6.82	N	049070	500	86 억		1449063	N	N	0	N	00	N
61	20240419	130458	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25400	-900	5	-3.42	4806861750	188650	132.33	26050	26200	25000	34150	18450	26300	25480.14	8.42	0	25923	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4369	15.80	0.66	12	1.10	1608.00	38283.00	44550	20230414	-42.99	23650	20231027	7.40	38400	-33.85	20240117	25000	1.60	20240419	41350	-38.57	20230419	23650	7.40	20231027	6.82	N	049070	500	86 억		1449063	N	N	0	N	00	N
62	20240419	120456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25250	-1050	5	-3.99	4244826800	166443	116.76	26050	26200	25000	34150	18450	26300	25502.99	8.42	0	16495	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4343	15.70	0.66	12	0.97	1608.00	38283.00	44550	20230414	-43.32	23650	20231027	6.77	38400	-34.24	20240117	25000	1.00	20240419	41350	-38.94	20230419	23650	6.77	20231027	6.82	N	049070	500	86 억		1449063	N	N	0	N	00	N
63	20240419	110500	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25300	-1000	5	-3.80	2903761750	113087	79.33	26050	26200	25250	34150	18450	26300	25677.01	8.42	0	-508	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4352	15.73	0.66	12	0.66	1608.00	38283.00	44550	20230414	-43.21	23650	20231027	6.98	38400	-34.11	20240117	25250	0.20	20240419	41350	-38.81	20230419	23650	6.98	20231027	6.82	N	049070	500	86 억		1449063	N	N	0	N	00	N
64	20240419	100459	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25950	-350	5	-1.33	1725737350	66918	46.94	26050	26200	25550	34150	18450	26300	25788.52	8.42	0	-2001	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4463	16.14	0.68	12	0.39	1608.00	38283.00	44550	20230414	-41.75	23650	20231027	9.73	38400	-32.42	20240117	25550	1.57	20240419	41350	-37.24	20230419	23650	9.73	20231027	6.82	N	049070	500	86 억		1449063	N	N	0	N	00	N
65	20240419	090455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26050	-250	5	-0.95	214676800	8234	5.78	26050	26200	26050	34150	18450	26300	26070.85	8.42	0	-656	26766	26532	26266	26032	25766	26650	26150	86	7850	500	18930	50	1	17200000	4481	16.20	0.68	12	0.05	1608.00	38283.00	44550	20230414	-41.53	23650	20231027	10.15	38400	-32.16	20240117	26000	0.19	20240418	41350	-37.00	20230419	23650	10.15	20231027	6.82	N	049070	500	86 억		1449063	N	N	0	N	00	N
66	20240418	160455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	200	2	0.77	3538064850	134787	83.39	26000	26500	26000	33900	18300	26100	26249.28	8.37	0	16584	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4524	16.36	0.69	12	0.78	1608.00	38283.00	44550	20230414	-40.97	23650	20231027	11.21	38400	-31.51	20240117	26000	1.15	20240418	42400	-37.97	20230418	23650	11.21	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
67	20240418	150455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	100	2	0.38	3303032350	125843	77.86	26000	26500	26000	33900	18300	26100	26247.25	8.37	0	15189	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4506	16.29	0.68	12	0.73	1608.00	38283.00	44550	20230414	-41.19	23650	20231027	10.78	38400	-31.77	20240117	26000	0.77	20240418	42400	-38.21	20230418	23650	10.78	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
68	20240418	140459	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	100	2	0.38	2809946000	107057	66.24	26000	26500	26000	33900	18300	26100	26247.20	8.37	0	12580	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4506	16.29	0.68	12	0.62	1608.00	38283.00	44550	20230414	-41.19	23650	20231027	10.78	38400	-31.77	20240117	26000	0.77	20240418	42400	-38.21	20230418	23650	10.78	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
69	20240418	130456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	100	2	0.38	2165058750	82410	50.99	26000	26500	26000	33900	18300	26100	26271.80	8.37	0	6677	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4506	16.29	0.68	12	0.48	1608.00	38283.00	44550	20230414	-41.19	23650	20231027	10.78	38400	-31.77	20240117	26000	0.77	20240418	42400	-38.21	20230418	23650	10.78	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
70	20240418	120456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	250	2	0.96	1925496150	73297	45.35	26000	26500	26000	33900	18300	26100	26269.78	8.37	0	9232	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4532	16.39	0.69	12	0.43	1608.00	38283.00	44550	20230414	-40.85	23650	20231027	11.42	38400	-31.38	20240117	26000	1.35	20240418	42400	-37.85	20230418	23650	11.42	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
71	20240418	110456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	250	2	0.96	1576019750	60001	37.12	26000	26500	26000	33900	18300	26100	26266.56	8.37	0	9946	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4532	16.39	0.69	12	0.35	1608.00	38283.00	44550	20230414	-40.85	23650	20231027	11.42	38400	-31.38	20240117	26000	1.35	20240418	42400	-37.85	20230418	23650	11.42	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
72	20240418	100458	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	400	2	1.53	1178748800	44934	27.80	26000	26500	26000	33900	18300	26100	26232.89	8.37	0	11679	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4558	16.48	0.69	12	0.26	1608.00	38283.00	44550	20230414	-40.52	23650	20231027	12.05	38400	-30.99	20240117	26000	1.92	20240418	42400	-37.50	20230418	23650	12.05	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
73	20240418	090455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	0	3	0.00	191884850	7352	4.55	26000	26200	26000	33900	18300	26100	26099.68	8.37	0	4687	26933	26516	26283	25866	25633	26400	25750	86	7800	500	18790	50	1	17200000	4489	16.23	0.68	12	0.04	1608.00	38283.00	44550	20230414	-41.41	23650	20231027	10.36	38400	-32.03	20240117	26000	0.38	20240418	42400	-38.44	20230418	23650	10.36	20231027	6.89	N	049070	500	86 억		1439802	N	N	8	N	00	N
74	20240417	160450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26100	-150	5	-0.57	4076341150	154893	93.14	26250	26700	26050	34100	18400	26250	26317.76	8.30	0	16326	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4489	16.23	0.68	12	0.90	1608.00	38283.00	44550	20230414	-41.41	23650	20231027	10.36	38400	-32.03	20240117	26050	0.19	20240417	42400	-38.44	20230418	23650	10.36	20231027	6.99	N	049070	500	86 억		1427361	N	N	8	N	00	N
75	20240417	150459	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-50	5	-0.19	3625041700	137636	82.76	26250	26700	26050	34100	18400	26250	26337.89	8.30	0	13520	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4506	16.29	0.68	12	0.80	1608.00	38283.00	44550	20230414	-41.19	23650	20231027	10.78	38400	-31.77	20240117	26050	0.58	20240417	42400	-38.21	20230418	23650	10.78	20231027	6.99	N	049070	500	86 억		1427361	N	N	91	N	00	N
76	20240417	140455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	250	2	0.95	2919570550	110884	66.68	26250	26700	26050	34100	18400	26250	26329.95	8.30	0	17232	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4558	16.48	0.69	12	0.64	1608.00	38283.00	44550	20230414	-40.52	23650	20231027	12.05	38400	-30.99	20240117	26050	1.73	20240417	42400	-37.50	20230418	23650	12.05	20231027	6.99	N	049070	500	86 억		1427361	N	N	91	N	00	N
77	20240417	130458	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	0	3	0.00	2554195750	97022	58.34	26250	26700	26050	34100	18400	26250	26325.94	8.30	0	16123	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4515	16.32	0.69	12	0.56	1608.00	38283.00	44550	20230414	-41.08	23650	20231027	10.99	38400	-31.64	20240117	26050	0.77	20240417	42400	-38.09	20230418	23650	10.99	20231027	6.99	N	049070	500	86 억		1427361	N	N	91	N	00	N
78	20240417	120457	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	50	2	0.19	2356685600	89509	53.82	26250	26700	26050	34100	18400	26250	26329.04	8.30	0	16135	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4524	16.36	0.69	12	0.52	1608.00	38283.00	44550	20230414	-40.97	23650	20231027	11.21	38400	-31.51	20240117	26050	0.96	20240417	42400	-37.97	20230418	23650	11.21	20231027	6.99	N	049070	500	86 억		1427361	N	N	91	N	00	N
79	20240417	110500	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	100	2	0.38	2155945200	81888	49.24	26250	26700	26050	34100	18400	26250	26327.97	8.30	0	16017	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4532	16.39	0.69	12	0.48	1608.00	38283.00	44550	20230414	-40.85	23650	20231027	11.42	38400	-31.38	20240117	26050	1.15	20240417	42400	-37.85	20230418	23650	11.42	20231027	6.99	N	049070	500	86 억		1427361	N	N	91	N	00	N
80	20240417	100455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26400	150	2	0.57	1647265250	62528	37.60	26250	26700	26050	34100	18400	26250	26344.44	8.30	0	14615	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4541	16.42	0.69	12	0.36	1608.00	38283.00	44550	20230414	-40.74	23650	20231027	11.63	38400	-31.25	20240117	26050	1.34	20240417	42400	-37.74	20230418	23650	11.63	20231027	6.99	N	049070	500	86 억		1427361	N	N	91	N	00	N
81	20240417	090453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	-50	5	-0.19	404163500	15373	9.24	26250	26500	26200	34100	18400	26250	26290.48	8.30	0	4859	27350	26800	26500	25950	25650	26650	25800	86	7850	500	18900	50	1	17200000	4506	16.29	0.68	12	0.09	1608.00	38283.00	44550	20230414	-41.19	23650	20231027	10.78	38400	-31.77	20240117	26200	0.00	20240417	42400	-38.21	20230418	23650	10.78	20231027	6.99	N	049070	500	86 억		1427361	N	N	91	N	00	N
82	20240416	160457	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26250	-950	5	-3.49	4244347150	160564	127.31	26850	27050	26200	35350	19050	27200	26434.56	8.16	0	28824	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4515	16.32	0.69	12	0.93	1608.00	38283.00	44550	20230414	-41.08	23650	20231027	10.99	38400	-31.64	20240117	26200	0.19	20240416	42400	-38.09	20230418	23650	10.99	20231027	7.01	N	049070	500	86 억		1403103	N	N	91	N	00	N
83	20240416	150454	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	-850	5	-3.12	3881309800	146747	116.35	26850	27050	26200	35350	19050	27200	26448.91	8.16	0	28222	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4532	16.39	0.69	12	0.85	1608.00	38283.00	44550	20230414	-40.85	23650	20231027	11.42	38400	-31.38	20240117	26200	0.57	20240416	42400	-37.85	20230418	23650	11.42	20231027	7.01	N	049070	500	86 억		1403103	N	N	125	N	00	N
84	20240416	140453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	-900	5	-3.31	3443532450	130082	103.14	26850	27050	26200	35350	19050	27200	26471.92	8.16	0	24502	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4524	16.36	0.69	12	0.76	1608.00	38283.00	44550	20230414	-40.97	23650	20231027	11.21	38400	-31.51	20240117	26200	0.38	20240416	42400	-37.97	20230418	23650	11.21	20231027	7.01	N	049070	500	86 억		1403103	N	N	125	N	00	N
85	20240416	130455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	-850	5	-3.12	3088192000	116566	92.42	26850	27050	26200	35350	19050	27200	26492.98	8.16	0	24199	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4532	16.39	0.69	12	0.68	1608.00	38283.00	44550	20230414	-40.85	23650	20231027	11.42	38400	-31.38	20240117	26200	0.57	20240416	42400	-37.85	20230418	23650	11.42	20231027	7.01	N	049070	500	86 억		1403103	N	N	125	N	00	N
86	20240416	120457	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26350	-850	5	-3.12	2920459050	110194	87.37	26850	27050	26200	35350	19050	27200	26502.79	8.16	0	23790	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4532	16.39	0.69	12	0.64	1608.00	38283.00	44550	20230414	-40.85	23650	20231027	11.42	38400	-31.38	20240117	26200	0.57	20240416	42400	-37.85	20230418	23650	11.42	20231027	7.01	N	049070	500	86 억		1403103	N	N	125	N	00	N
87	20240416	110455	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26300	-900	5	-3.31	2424429050	91322	72.41	26850	27050	26200	35350	19050	27200	26548.02	8.16	0	19556	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4524	16.36	0.69	12	0.53	1608.00	38283.00	44550	20230414	-40.97	23650	20231027	11.21	38400	-31.51	20240117	26200	0.38	20240416	42400	-37.97	20230418	23650	11.21	20231027	7.01	N	049070	500	86 억		1403103	N	N	125	N	00	N
88	20240416	100448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	-550	5	-2.02	1008917550	37728	29.91	26850	27050	26600	35350	19050	27200	26741.68	8.16	0	8207	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4584	16.57	0.70	12	0.22	1608.00	38283.00	44550	20230414	-40.18	23650	20231027	12.68	38400	-30.60	20240117	26250	1.52	20240105	42400	-37.15	20230418	23650	12.68	20231027	7.01	N	049070	500	86 억		1403103	N	N	125	N	00	N
89	20240416	090449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	-200	5	-0.74	119080050	4432	3.51	26850	27000	26850	35350	19050	27200	26867.04	8.16	0	1230	28033	27616	27283	26866	26533	27450	26700	86	8150	500	19580	50	1	17200000	4644	16.79	0.71	12	0.03	1608.00	38283.00	44550	20230414	-39.39	23650	20231027	14.16	38400	-29.69	20240117	26250	2.86	20240105	42400	-36.32	20230418	23650	14.16	20231027	7.01	N	049070	500	86 억		1403103	N	N	125	N	00	N
90	20240415	160448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27200	-700	5	-2.51	3296294800	121488	99.74	27500	27700	26950	36250	19550	27900	27132.03	8.08	0	14818	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4678	16.92	0.71	12	0.71	1608.00	38283.00	44550	20230414	-38.95	23650	20231027	15.01	38400	-29.17	20240117	26250	3.62	20240105	42400	-35.85	20230418	23650	15.01	20231027	7.12	N	049070	500	86 억		1389691	N	N	125	N	00	N
91	20240415	150452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27200	-700	5	-2.51	2964665300	109283	89.72	27500	27700	26950	36250	19550	27900	27128.26	8.08	0	12168	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4678	16.92	0.71	12	0.64	1608.00	38283.00	44550	20230414	-38.95	23650	20231027	15.01	38400	-29.17	20240117	26250	3.62	20240105	42400	-35.85	20230418	23650	15.01	20231027	7.12	N	049070	500	86 억		1389691	N	N	86	N	00	N
92	20240415	140446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27200	-700	5	-2.51	2582399700	95222	78.18	27500	27700	26950	36250	19550	27900	27119.70	8.08	0	10624	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4678	16.92	0.71	12	0.55	1608.00	38283.00	44550	20230414	-38.95	23650	20231027	15.01	38400	-29.17	20240117	26250	3.62	20240105	42400	-35.85	20230418	23650	15.01	20231027	7.12	N	049070	500	86 억		1389691	N	N	86	N	00	N
93	20240415	130444	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27150	-750	5	-2.69	2394668550	88299	72.49	27500	27700	26950	36250	19550	27900	27119.91	8.08	0	9943	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4670	16.88	0.71	12	0.51	1608.00	38283.00	44550	20230414	-39.06	23650	20231027	14.80	38400	-29.30	20240117	26250	3.43	20240105	42400	-35.97	20230418	23650	14.80	20231027	7.12	N	049070	500	86 억		1389691	N	N	86	N	00	N
94	20240415	120450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27050	-850	5	-3.05	2176479300	80239	65.88	27500	27700	26950	36250	19550	27900	27124.86	8.08	0	9205	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4653	16.82	0.71	12	0.47	1608.00	38283.00	44550	20230414	-39.28	23650	20231027	14.38	38400	-29.56	20240117	26250	3.05	20240105	42400	-36.20	20230418	23650	14.38	20231027	7.12	N	049070	500	86 억		1389691	N	N	86	N	00	N
95	20240415	110449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27150	-750	5	-2.69	1969497250	72593	59.60	27500	27700	26950	36250	19550	27900	27130.57	8.08	0	11502	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4670	16.88	0.71	12	0.42	1608.00	38283.00	44550	20230414	-39.06	23650	20231027	14.80	38400	-29.30	20240117	26250	3.43	20240105	42400	-35.97	20230418	23650	14.80	20231027	7.12	N	049070	500	86 억		1389691	N	N	86	N	00	N
96	20240415	100449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27100	-800	5	-2.87	1487019450	54755	44.95	27500	27700	26950	36250	19550	27900	27157.56	8.08	0	8747	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4661	16.85	0.71	12	0.32	1608.00	38283.00	44550	20230414	-39.17	23650	20231027	14.59	38400	-29.43	20240117	26250	3.24	20240105	42400	-36.08	20230418	23650	14.59	20231027	7.12	N	049070	500	86 억		1389691	N	N	86	N	00	N
97	20240415	090450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27150	-750	5	-2.69	310568500	11353	9.32	27500	27700	27000	36250	19550	27900	27355.15	8.08	0	200	28666	28282	27966	27582	27266	28475	27775	86	8350	500	20080	50	1	17200000	4670	16.88	0.71	12	0.07	1608.00	38283.00	44550	20230414	-39.06	23650	20231027	14.80	38400	-29.30	20240117	26250	3.43	20240105	42400	-35.97	20230418	23650	14.80	20231027	7.12	N	049070	500	86 억		1389691	N	N	86	N	00	N
98	20240412	160448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27900	100	2	0.36	3368628600	120198	74.13	27850	28350	27650	36100	19500	27800	28026.55	8.11	0	-9276	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4799	17.35	0.73	12	0.70	1608.00	38283.00	44550	20230414	-37.37	23650	20231027	17.97	38400	-27.34	20240117	26250	6.29	20240105	44550	-37.37	20230414	23650	17.97	20231027	7.20	N	049070	500	86 억		1394769	N	N	86	N	00	N
99	20240412	150449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28050	250	2	0.90	2901821300	103480	63.82	27850	28350	27650	36100	19500	27800	28042.35	8.11	0	-9648	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4825	17.44	0.73	12	0.60	1608.00	38283.00	44550	20230414	-37.04	23650	20231027	18.60	38400	-26.95	20240117	26250	6.86	20240105	44550	-37.04	20230414	23650	18.60	20231027	7.20	N	049070	500	86 억		1394769	N	N	5	N	00	N
100	20240412	140447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28000	200	2	0.72	2586031200	92226	56.88	27850	28350	27650	36100	19500	27800	28040.17	8.11	0	-10437	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4816	17.41	0.73	12	0.54	1608.00	38283.00	44550	20230414	-37.15	23650	20231027	18.39	38400	-27.08	20240117	26250	6.67	20240105	44550	-37.15	20230414	23650	18.39	20231027	7.20	N	049070	500	86 억		1394769	N	N	5	N	00	N
101	20240412	130443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27950	150	2	0.54	2334197000	83238	51.33	27850	28350	27650	36100	19500	27800	28042.46	8.11	0	-9188	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4807	17.38	0.73	12	0.48	1608.00	38283.00	44550	20230414	-37.26	23650	20231027	18.18	38400	-27.21	20240117	26250	6.48	20240105	44550	-37.26	20230414	23650	18.18	20231027	7.20	N	049070	500	86 억		1394769	N	N	5	N	00	N
102	20240412	120447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28050	250	2	0.90	2084790200	74338	45.85	27850	28350	27650	36100	19500	27800	28044.76	8.11	0	-8487	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4825	17.44	0.73	12	0.43	1608.00	38283.00	44550	20230414	-37.04	23650	20231027	18.60	38400	-26.95	20240117	26250	6.86	20240105	44550	-37.04	20230414	23650	18.60	20231027	7.20	N	049070	500	86 억		1394769	N	N	5	N	00	N
103	20240412	110444	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28200	400	2	1.44	1729450250	61718	38.06	27850	28350	27650	36100	19500	27800	28021.83	8.11	0	-4711	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4850	17.54	0.74	12	0.36	1608.00	38283.00	44550	20230414	-36.70	23650	20231027	19.24	38400	-26.56	20240117	26250	7.43	20240105	44550	-36.70	20230414	23650	19.24	20231027	7.20	N	049070	500	86 억		1394769	N	N	5	N	00	N
104	20240412	100445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28250	450	2	1.62	1291613600	46211	28.50	27850	28350	27650	36100	19500	27800	27950.37	8.11	0	-5301	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4859	17.57	0.74	12	0.27	1608.00	38283.00	44550	20230414	-36.59	23650	20231027	19.45	38400	-26.43	20240117	26250	7.62	20240105	44550	-36.59	20230414	23650	19.45	20231027	7.20	N	049070	500	86 억		1394769	N	N	5	N	00	N
105	20240412	090445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27950	150	2	0.54	185287550	6629	4.09	27850	28100	27850	36100	19500	27800	27951.17	8.11	0	-443	28700	28250	27750	27300	26800	28475	27525	86	8300	500	20010	50	1	17200000	4807	17.38	0.73	12	0.04	1608.00	38283.00	44550	20230414	-37.26	23650	20231027	18.18	38400	-27.21	20240117	26250	6.48	20240105	44550	-37.26	20230414	23650	18.18	20231027	7.20	N	049070	500	86 억		1394769	N	N	5	N	00	N
106	20240411	160441	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27800	150	2	0.54	4443593900	159752	60.21	27300	28200	27250	35900	19400	27650	27816.25	8.00	0	13834	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4782	17.29	0.73	12	0.93	1608.00	38283.00	44750	20230405	-37.88	23650	20231027	17.55	38400	-27.60	20240117	26250	5.90	20240105	44550	-37.60	20230414	23650	17.55	20231027	7.28	N	049070	500	86 억		1376541	N	N	5	N	00	N
107	20240411	150448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27900	250	2	0.90	4237285200	152338	57.42	27300	28200	27250	35900	19400	27650	27815.69	8.00	0	11586	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4799	17.35	0.73	12	0.89	1608.00	38283.00	44750	20230405	-37.65	23650	20231027	17.97	38400	-27.34	20240117	26250	6.29	20240105	44550	-37.37	20230414	23650	17.97	20231027	7.28	N	049070	500	86 억		1376541	N	N	76	N	00	N
108	20240411	140446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27850	200	2	0.72	3656493350	131484	49.56	27300	28200	27250	35900	19400	27650	27810.17	8.00	0	3093	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4790	17.32	0.73	12	0.76	1608.00	38283.00	44750	20230405	-37.77	23650	20231027	17.76	38400	-27.47	20240117	26250	6.10	20240105	44550	-37.49	20230414	23650	17.76	20231027	7.28	N	049070	500	86 억		1376541	N	N	76	N	00	N
109	20240411	130439	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27850	200	2	0.72	3148299300	113256	42.69	27300	28200	27250	35900	19400	27650	27798.89	8.00	0	-993	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4790	17.32	0.73	12	0.66	1608.00	38283.00	44750	20230405	-37.77	23650	20231027	17.76	38400	-27.47	20240117	26250	6.10	20240105	44550	-37.49	20230414	23650	17.76	20231027	7.28	N	049070	500	86 억		1376541	N	N	76	N	00	N
110	20240411	120445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27950	300	2	1.08	2681333850	96467	36.36	27300	28200	27250	35900	19400	27650	27796.28	8.00	0	-1216	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4807	17.38	0.73	12	0.56	1608.00	38283.00	44750	20230405	-37.54	23650	20231027	18.18	38400	-27.21	20240117	26250	6.48	20240105	44550	-37.26	20230414	23650	18.18	20231027	7.28	N	049070	500	86 억		1376541	N	N	76	N	00	N
111	20240411	110441	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28150	500	2	1.81	2403008650	86534	32.62	27300	28200	27250	35900	19400	27650	27770.39	8.00	0	942	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4842	17.51	0.74	12	0.50	1608.00	38283.00	44750	20230405	-37.09	23650	20231027	19.03	38400	-26.69	20240117	26250	7.24	20240105	44550	-36.81	20230414	23650	19.03	20231027	7.28	N	049070	500	86 억		1376541	N	N	76	N	00	N
112	20240411	100446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27900	250	2	0.90	1937525800	69945	26.36	27300	28150	27250	35900	19400	27650	27701.15	8.00	0	-1145	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4799	17.35	0.73	12	0.41	1608.00	38283.00	44750	20230405	-37.65	23650	20231027	17.97	38400	-27.34	20240117	26250	6.29	20240105	44550	-37.37	20230414	23650	17.97	20231027	7.28	N	049070	500	86 억		1376541	N	N	76	N	00	N
113	20240411	090443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27350	-300	5	-1.08	308186400	11259	4.24	27300	27500	27250	35900	19400	27650	27356.41	8.00	0	-226	29316	28482	28066	27232	26816	28275	27025	86	8250	500	19900	50	1	17200000	4704	17.01	0.71	12	0.07	1608.00	38283.00	44750	20230405	-38.88	23650	20231027	15.64	38400	-28.78	20240117	26250	4.19	20240105	44550	-38.61	20230414	23650	15.64	20231027	7.28	N	049070	500	86 억		1376541	N	N	76	N	00	N
114	20240409	160437	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27650	-1050	5	-3.66	7322883350	260316	135.15	28700	28900	27650	37300	20100	28700	28134.53	7.96	0	6406	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4756	17.20	0.72	12	1.51	1608.00	38283.00	44750	20230405	-38.21	23650	20231027	16.91	38400	-27.99	20240117	26250	5.33	20240105	44550	-37.93	20230414	23650	16.91	20231027	7.32	N	049070	500	86 억		1369761	N	N	76	N	00	N
115	20240409	150439	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	27850	-850	5	-2.96	6427564100	227993	118.37	28700	28900	27750	37300	20100	28700	28191.65	7.96	0	-2243	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4790	17.32	0.73	12	1.33	1608.00	38283.00	44750	20230405	-37.77	23650	20231027	17.76	38400	-27.47	20240117	26250	6.10	20240105	44550	-37.49	20230414	23650	17.76	20231027	7.32	N	049070	500	86 억		1369761	N	N	1288	N	00	N
116	20240409	140442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28000	-700	5	-2.44	5499610750	194661	101.06	28700	28900	27800	37300	20100	28700	28251.95	7.96	0	134	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4816	17.41	0.73	12	1.13	1608.00	38283.00	44750	20230405	-37.43	23650	20231027	18.39	38400	-27.08	20240117	26250	6.67	20240105	44550	-37.15	20230414	23650	18.39	20231027	7.32	N	049070	500	86 억		1369761	N	N	1288	N	00	N
117	20240409	130437	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28000	-700	5	-2.44	5155274000	182355	94.67	28700	28900	27800	37300	20100	28700	28270.23	7.96	0	6185	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4816	17.41	0.73	12	1.06	1608.00	38283.00	44750	20230405	-37.43	23650	20231027	18.39	38400	-27.08	20240117	26250	6.67	20240105	44550	-37.15	20230414	23650	18.39	20231027	7.32	N	049070	500	86 억		1369761	N	N	1288	N	00	N
118	20240409	120440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28050	-650	5	-2.26	4205999000	148367	77.03	28700	28900	28000	37300	20100	28700	28348.31	7.96	0	10781	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4825	17.44	0.73	12	0.86	1608.00	38283.00	44750	20230405	-37.32	23650	20231027	18.60	38400	-26.95	20240117	26250	6.86	20240105	44550	-37.04	20230414	23650	18.60	20231027	7.32	N	049070	500	86 억		1369761	N	N	1288	N	00	N
119	20240409	110438	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28050	-650	5	-2.26	3551782550	125036	64.91	28700	28900	28050	37300	20100	28700	28405.77	7.96	0	13647	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4825	17.44	0.73	12	0.73	1608.00	38283.00	44750	20230405	-37.32	23650	20231027	18.60	38400	-26.95	20240117	26250	6.86	20240105	44550	-37.04	20230414	23650	18.60	20231027	7.32	N	049070	500	86 억		1369761	N	N	1288	N	00	N
120	20240409	100435	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28400	-300	5	-1.05	1707362100	59623	30.95	28700	28900	28350	37300	20100	28700	28635.82	7.96	0	7680	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4885	17.66	0.74	12	0.35	1608.00	38283.00	44750	20230405	-36.54	23650	20231027	20.08	38400	-26.04	20240117	26250	8.19	20240105	44550	-36.25	20230414	23650	20.08	20231027	7.32	N	049070	500	86 억		1369761	N	N	1288	N	00	N
121	20240409	090443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28850	150	2	0.52	298917800	10391	5.39	28700	28850	28650	37300	20100	28700	28767.84	7.96	0	5652	29800	29250	28900	28350	28000	29075	28175	86	8600	500	20660	50	1	17200000	4962	17.94	0.75	12	0.06	1608.00	38283.00	44750	20230405	-35.53	23650	20231027	21.99	38400	-24.87	20240117	26250	9.90	20240105	44550	-35.24	20230414	23650	21.99	20231027	7.32	N	049070	500	86 억		1369761	N	N	1288	N	00	N
122	20240408	160432	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28700	-300	5	-1.03	5222287450	181393	122.11	29300	29450	28550	37700	20300	29000	28790.29	7.82	0	14894	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	4936	17.85	0.75	12	1.05	1608.00	38283.00	44750	20230405	-35.87	23650	20231027	21.35	38400	-25.26	20240117	26250	9.33	20240105	44550	-35.58	20230414	23650	21.35	20231027	7.45	N	049070	500	86 억		1345100	N	N	1288	N	00	N
123	20240408	150439	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28750	-250	5	-0.86	4999672700	173651	116.90	29300	29450	28550	37700	20300	29000	28791.50	7.82	0	11678	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	4945	17.88	0.75	12	1.01	1608.00	38283.00	44750	20230405	-35.75	23650	20231027	21.56	38400	-25.13	20240117	26250	9.52	20240105	44550	-35.47	20230414	23650	21.56	20231027	7.45	N	049070	500	86 억		1345100	N	N	797	N	00	N
124	20240408	140440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28750	-250	5	-0.86	3981313300	138159	93.00	29300	29450	28600	37700	20300	29000	28816.89	7.82	0	341	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	4945	17.88	0.75	12	0.80	1608.00	38283.00	44750	20230405	-35.75	23650	20231027	21.56	38400	-25.13	20240117	26250	9.52	20240105	44550	-35.47	20230414	23650	21.56	20231027	7.45	N	049070	500	86 억		1345100	N	N	797	N	00	N
125	20240408	130437	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28800	-200	5	-0.69	3618299000	125523	84.50	29300	29450	28600	37700	20300	29000	28825.78	7.82	0	-658	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	4954	17.91	0.75	12	0.73	1608.00	38283.00	44750	20230405	-35.64	23650	20231027	21.78	38400	-25.00	20240117	26250	9.71	20240105	44550	-35.35	20230414	23650	21.78	20231027	7.45	N	049070	500	86 억		1345100	N	N	797	N	00	N
126	20240408	120439	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28750	-250	5	-0.86	3344147950	115994	78.08	29300	29450	28600	37700	20300	29000	28830.35	7.82	0	183	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	4945	17.88	0.75	12	0.67	1608.00	38283.00	44750	20230405	-35.75	23650	20231027	21.56	38400	-25.13	20240117	26250	9.52	20240105	44550	-35.47	20230414	23650	21.56	20231027	7.45	N	049070	500	86 억		1345100	N	N	797	N	00	N
127	20240408	110440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28750	-250	5	-0.86	2900157100	100548	67.69	29300	29450	28600	37700	20300	29000	28843.51	7.82	0	1105	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	4945	17.88	0.75	12	0.58	1608.00	38283.00	44750	20230405	-35.75	23650	20231027	21.56	38400	-25.13	20240117	26250	9.52	20240105	44550	-35.47	20230414	23650	21.56	20231027	7.45	N	049070	500	86 억		1345100	N	N	797	N	00	N
128	20240408	100435	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	28650	-350	5	-1.21	1833947200	63385	42.67	29300	29450	28600	37700	20300	29000	28933.46	7.82	0	-10694	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	4928	17.82	0.75	12	0.37	1608.00	38283.00	44750	20230405	-35.98	23650	20231027	21.14	38400	-25.39	20240117	26250	9.14	20240105	44550	-35.69	20230414	23650	21.14	20231027	7.45	N	049070	500	86 억		1345100	N	N	797	N	00	N
129	20240408	090438	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	29200	200	2	0.69	375317950	12815	8.63	29300	29450	29150	37700	20300	29000	29287.39	7.82	0	3155	29933	29466	29233	28766	28533	29350	28650	86	8700	500	20880	50	1	17200000	5022	18.16	0.76	12	0.07	1608.00	38283.00	44750	20230405	-34.75	23650	20231027	23.47	38400	-23.96	20240117	26250	11.24	20240105	44550	-34.46	20230414	23650	23.47	20231027	7.45	N	049070	500	86 억		1345100	N	N	797	N	00	N
130	20240405	160438	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29000	-750	5	-2.52	4135161400	141467	70.46	29300	29700	29000	38650	20850	29750	29231.19	7.81	0	-1157	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	4988	18.03	0.76	12	0.82	1608.00	38283.00	44750	20230405	-35.20	23650	20231027	22.62	38400	-24.48	20240117	26250	10.48	20240105	44750	-35.20	20230405	23650	22.62	20231027	7.49	N	049070	500	86 억		1344063	N	N	797	N	00	N
131	20240405	150435	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29100	-650	5	-2.18	3806325450	130133	64.82	29300	29700	29000	38650	20850	29750	29249.39	7.81	0	-1069	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	5005	18.10	0.76	12	0.76	1608.00	38283.00	44750	20230405	-34.97	23650	20231027	23.04	38400	-24.22	20240117	26250	10.86	20240105	44750	-34.97	20230405	23650	23.04	20231027	7.49	N	049070	500	86 억		1344063	N	N	214	N	00	N
132	20240405	140434	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29150	-600	5	-2.02	2995874350	102283	50.95	29300	29700	29100	38650	20850	29750	29289.93	7.81	0	154	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	5014	18.13	0.76	12	0.59	1608.00	38283.00	44750	20230405	-34.86	23650	20231027	23.26	38400	-24.09	20240117	26250	11.05	20240105	44750	-34.86	20230405	23650	23.26	20231027	7.49	N	049070	500	86 억		1344063	N	N	214	N	00	N
133	20240405	130434	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29150	-600	5	-2.02	2683496150	91564	45.61	29300	29700	29100	38650	20850	29750	29307.19	7.81	0	2213	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	5014	18.13	0.76	12	0.53	1608.00	38283.00	44750	20230405	-34.86	23650	20231027	23.26	38400	-24.09	20240117	26250	11.05	20240105	44750	-34.86	20230405	23650	23.26	20231027	7.49	N	049070	500	86 억		1344063	N	N	214	N	00	N
134	20240405	120435	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29200	-550	5	-1.85	2317814500	79025	39.36	29300	29700	29100	38650	20850	29750	29329.99	7.81	0	5407	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	5022	18.16	0.76	12	0.46	1608.00	38283.00	44750	20230405	-34.75	23650	20231027	23.47	38400	-23.96	20240117	26250	11.24	20240105	44750	-34.75	20230405	23650	23.47	20231027	7.49	N	049070	500	86 억		1344063	N	N	214	N	00	N
135	20240405	110437	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29150	-600	5	-2.02	1980072650	67442	33.59	29300	29700	29100	38650	20850	29750	29359.48	7.81	0	6464	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	5014	18.13	0.76	12	0.39	1608.00	38283.00	44750	20230405	-34.86	23650	20231027	23.26	38400	-24.09	20240117	26250	11.05	20240105	44750	-34.86	20230405	23650	23.26	20231027	7.49	N	049070	500	86 억		1344063	N	N	214	N	00	N
136	20240405	100403	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29450	-300	5	-1.01	1085665350	36877	18.37	29300	29700	29200	38650	20850	29750	29439.94	7.81	0	10612	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	5065	18.31	0.77	12	0.21	1608.00	38283.00	44750	20230405	-34.19	23650	20231027	24.52	38400	-23.31	20240117	26250	12.19	20240105	44750	-34.19	20230405	23650	24.52	20231027	7.49	N	049070	500	86 억		1344063	N	N	214	N	00	N
137	20240405	090431	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29550	-200	5	-0.67	170856800	5827	2.90	29300	29600	29200	38650	20850	29750	29319.50	7.81	0	1704	30350	30050	29650	29350	28950	30200	29500	86	8900	500	21420	50	1	17200000	5083	18.38	0.77	12	0.03	1608.00	38283.00	44750	20230405	-33.97	23650	20231027	24.95	38400	-23.05	20240117	26250	12.57	20240105	44750	-33.97	20230405	23650	24.95	20231027	7.49	N	049070	500	86 억		1344063	N	N	214	N	00	N
138	20240404	160431	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29750	400	2	1.36	5891372700	199100	87.91	29350	29950	29250	38150	20550	29350	29589.77	7.67	0	19283	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5117	18.50	0.78	12	1.16	1608.00	38283.00	44750	20230405	-33.52	23650	20231027	25.79	38400	-22.53	20240117	26250	13.33	20240105	44750	-33.52	20230405	23650	25.79	20231027	7.44	N	049070	500	86 억		1319860	N	N	214	N	00	N
139	20240404	150430	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29800	450	2	1.53	5302490900	179337	79.18	29350	29900	29250	38150	20550	29350	29567.72	7.67	0	15120	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5126	18.53	0.78	12	1.04	1608.00	38283.00	44750	20230405	-33.41	23650	20231027	26.00	38400	-22.40	20240117	26250	13.52	20240105	44750	-33.41	20230405	23650	26.00	20231027	7.44	N	049070	500	86 억		1319860	N	N	700	N	00	N
140	20240404	140430	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29800	450	2	1.53	4612055550	156150	68.94	29350	29900	29250	38150	20550	29350	29536.58	7.67	0	13598	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5126	18.53	0.78	12	0.91	1608.00	38283.00	44750	20230405	-33.41	23650	20231027	26.00	38400	-22.40	20240117	26250	13.52	20240105	44750	-33.41	20230405	23650	26.00	20231027	7.44	N	049070	500	86 억		1319860	N	N	700	N	00	N
141	20240404	130427	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29550	200	2	0.68	3681695050	124846	55.12	29350	29850	29250	38150	20550	29350	29490.38	7.67	0	1517	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5083	18.38	0.77	12	0.73	1608.00	38283.00	44750	20230405	-33.97	23650	20231027	24.95	38400	-23.05	20240117	26250	12.57	20240105	44750	-33.97	20230405	23650	24.95	20231027	7.44	N	049070	500	86 억		1319860	N	N	700	N	00	N
142	20240404	120428	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29450	100	2	0.34	3389020050	114923	50.74	29350	29850	29250	38150	20550	29350	29490.01	7.67	0	3317	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5065	18.31	0.77	12	0.67	1608.00	38283.00	44750	20230405	-34.19	23650	20231027	24.52	38400	-23.31	20240117	26250	12.19	20240105	44750	-34.19	20230405	23650	24.52	20231027	7.44	N	049070	500	86 억		1319860	N	N	700	N	00	N
143	20240404	110429	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29600	250	2	0.85	2813608100	95489	42.16	29350	29850	29250	38150	20550	29350	29465.79	7.67	0	700	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5091	18.41	0.77	12	0.56	1608.00	38283.00	44750	20230405	-33.85	23650	20231027	25.16	38400	-22.92	20240117	26250	12.76	20240105	44750	-33.85	20230405	23650	25.16	20231027	7.44	N	049070	500	86 억		1319860	N	N	700	N	00	N
144	20240404	100429	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29400	50	2	0.17	1346426200	45747	20.20	29350	29600	29250	38150	20550	29350	29432.80	7.67	0	-450	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5057	18.28	0.77	12	0.27	1608.00	38283.00	44750	20230405	-34.30	23650	20231027	24.31	38400	-23.44	20240117	26250	12.00	20240105	44750	-34.30	20230405	23650	24.31	20231027	7.44	N	049070	500	86 억		1319860	N	N	700	N	00	N
145	20240404	090429	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29400	50	2	0.17	231044100	7859	3.47	29350	29600	29250	38150	20550	29350	29401.52	7.67	0	-1596	30316	29832	29216	28732	28116	30075	28975	86	8800	500	21130	50	1	17200000	5057	18.28	0.77	12	0.05	1608.00	38283.00	44750	20230405	-34.30	23650	20231027	24.31	38400	-23.44	20240117	26250	12.00	20240105	44750	-34.30	20230405	23650	24.31	20231027	7.44	N	049070	500	86 억		1319860	N	N	700	N	00	N
146	20240403	160430	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29350	150	2	0.51	6374094400	218496	54.84	28900	29700	28600	37950	20450	29200	29172.27	7.73	0	-13277	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	5048	18.25	0.77	12	1.27	1608.00	38283.00	44750	20230405	-34.41	23650	20231027	24.10	38400	-23.57	20240117	26250	11.81	20240105	44750	-34.41	20230405	23650	24.10	20231027	7.41	N	049070	500	86 억		1329242	N	N	700	N	00	N
147	20240403	150427	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29300	100	2	0.34	5966551650	204601	51.35	28900	29700	28600	37950	20450	29200	29161.88	7.73	0	-12609	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	5040	18.22	0.77	12	1.19	1608.00	38283.00	44750	20230405	-34.53	23650	20231027	23.89	38400	-23.70	20240117	26250	11.62	20240105	44750	-34.53	20230405	23650	23.89	20231027	7.41	N	049070	500	86 억		1329242	N	N	423	N	00	N
148	20240403	140425	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29550	350	2	1.20	5155402000	177038	44.43	28900	29700	28600	37950	20450	29200	29120.30	7.73	0	-9987	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	5083	18.38	0.77	12	1.03	1608.00	38283.00	44750	20230405	-33.97	23650	20231027	24.95	38400	-23.05	20240117	26250	12.57	20240105	44750	-33.97	20230405	23650	24.95	20231027	7.41	N	049070	500	86 억		1329242	N	N	423	N	00	N
149	20240403	130425	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29200	0	3	0.00	3825623550	131889	33.10	28900	29450	28600	37950	20450	29200	29006.33	7.73	0	-6931	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	5022	18.16	0.76	12	0.77	1608.00	38283.00	44750	20230405	-34.75	23650	20231027	23.47	38400	-23.96	20240117	26250	11.24	20240105	44750	-34.75	20230405	23650	23.47	20231027	7.41	N	049070	500	86 억		1329242	N	N	423	N	00	N
150	20240403	120426	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29100	-100	5	-0.34	3430864850	118335	29.70	28900	29450	28600	37950	20450	29200	28992.75	7.73	0	-9988	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	5005	18.10	0.76	12	0.69	1608.00	38283.00	44750	20230405	-34.97	23650	20231027	23.04	38400	-24.22	20240117	26250	10.86	20240105	44750	-34.97	20230405	23650	23.04	20231027	7.41	N	049070	500	86 억		1329242	N	N	423	N	00	N
151	20240403	110425	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29200	0	3	0.00	3023184000	104319	26.18	28900	29450	28600	37950	20450	29200	28980.10	7.73	0	-8528	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	5022	18.16	0.76	12	0.61	1608.00	38283.00	44750	20230405	-34.75	23650	20231027	23.47	38400	-23.96	20240117	26250	11.24	20240105	44750	-34.75	20230405	23650	23.47	20231027	7.41	N	049070	500	86 억		1329242	N	N	423	N	00	N
152	20240403	100427	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29100	-100	5	-0.34	2548258800	88008	22.09	28900	29450	28600	37950	20450	29200	28954.74	7.73	0	-4894	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	5005	18.10	0.76	12	0.51	1608.00	38283.00	44750	20230405	-34.97	23650	20231027	23.04	38400	-24.22	20240117	26250	10.86	20240105	44750	-34.97	20230405	23650	23.04	20231027	7.41	N	049070	500	86 억		1329242	N	N	423	N	00	N
153	20240403	090427	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	28750	-450	5	-1.54	412302700	14299	3.59	28900	29000	28700	37950	20450	29200	28833.35	7.73	0	1526	31200	30200	29650	28650	28100	29925	28375	86	8750	500	21020	50	1	17200000	4945	17.88	0.75	12	0.08	1608.00	38283.00	44750	20230405	-35.75	23650	20231027	21.56	38400	-25.13	20240117	26250	9.52	20240105	44750	-35.75	20230405	23650	21.56	20231027	7.41	N	049070	500	86 억		1329242	N	N	423	N	00	N
154	20240402	160418	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29200	-1550	5	-5.04	11637271300	392673	190.52	30650	30650	29100	39950	21550	30750	29638.04	7.94	0	-40745	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5022	18.16	0.76	12	2.28	1608.00	38283.00	44750	20230405	-34.75	23650	20231027	23.47	38400	-23.96	20240117	26250	11.24	20240105	44750	-34.75	20230405	23650	23.47	20231027	7.28	N	049070	500	86 억		1365715	N	N	423	N	00	N
155	20240402	150425	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29200	-1550	5	-5.04	10672222500	359617	174.48	30650	30650	29100	39950	21550	30750	29676.20	7.94	0	-41147	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5022	18.16	0.76	12	2.09	1608.00	38283.00	44750	20230405	-34.75	23650	20231027	23.47	38400	-23.96	20240117	26250	11.24	20240105	44750	-34.75	20230405	23650	23.47	20231027	7.28	N	049070	500	86 억		1365715	N	N	84	N	00	N
156	20240402	140426	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29450	-1300	5	-4.23	8918164950	299695	145.41	30650	30650	29300	39950	21550	30750	29756.99	7.94	0	-43367	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5065	18.31	0.77	12	1.74	1608.00	38283.00	44750	20230405	-34.19	23650	20231027	24.52	38400	-23.31	20240117	26250	12.19	20240105	44750	-34.19	20230405	23650	24.52	20231027	7.28	N	049070	500	86 억		1365715	N	N	84	N	00	N
157	20240402	130420	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29400	-1350	5	-4.39	7970422200	267433	129.76	30650	30650	29400	39950	21550	30750	29802.92	7.94	0	-42557	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5057	18.28	0.77	12	1.55	1608.00	38283.00	44750	20230405	-34.30	23650	20231027	24.31	38400	-23.44	20240117	26250	12.00	20240105	44750	-34.30	20230405	23650	24.31	20231027	7.28	N	049070	500	86 억		1365715	N	N	84	N	00	N
158	20240402	120420	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29650	-1100	5	-3.58	6310294000	211185	102.46	30650	30650	29550	39950	21550	30750	29879.81	7.94	0	-23824	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5100	18.44	0.77	12	1.23	1608.00	38283.00	44750	20230405	-33.74	23650	20231027	25.37	38400	-22.79	20240117	26250	12.95	20240105	44750	-33.74	20230405	23650	25.37	20231027	7.28	N	049070	500	86 억		1365715	N	N	84	N	00	N
159	20240402	110421	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29750	-1000	5	-3.25	5419018400	181112	87.87	30650	30650	29550	39950	21550	30750	29920.15	7.94	0	-22775	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5117	18.50	0.78	12	1.05	1608.00	38283.00	44750	20230405	-33.52	23650	20231027	25.79	38400	-22.53	20240117	26250	13.33	20240105	44750	-33.52	20230405	23650	25.79	20231027	7.28	N	049070	500	86 억		1365715	N	N	84	N	00	N
160	20240402	100421	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	29850	-900	5	-2.93	3659437650	121811	59.10	30650	30650	29650	39950	21550	30750	30041.09	7.94	0	-9893	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5134	18.56	0.78	12	0.71	1608.00	38283.00	44750	20230405	-33.30	23650	20231027	26.22	38400	-22.27	20240117	26250	13.71	20240105	44750	-33.30	20230405	23650	26.22	20231027	7.28	N	049070	500	86 억		1365715	N	N	84	N	00	N
161	20240402	090420	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	30600	-150	5	-0.49	288018600	9422	4.57	30650	30650	30500	39950	21550	30750	30565.90	7.94	0	-389	31550	31150	30900	30500	30250	31025	30375	86	9200	500	22140	50	1	17200000	5263	19.03	0.80	12	0.05	1608.00	38283.00	44750	20230405	-31.62	23650	20231027	29.39	38400	-20.31	20240117	26250	16.57	20240105	44750	-31.62	20230405	23650	29.39	20231027	7.28	N	049070	500	86 억		1365715	N	N	84	N	00	N
162	20240401	160418	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	30750	-400	5	-1.28	6217585350	201210	48.95	31250	31300	30650	40450	21850	31150	30901.80	8.15	0	-41600	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5289	19.12	0.80	12	1.17	1608.00	38283.00	44750	20230405	-31.28	23650	20231027	30.02	38400	-19.92	20240117	26250	17.14	20240105	44750	-31.28	20230405	23650	30.02	20231027	7.26	N	049070	500	86 억		1401087	N	N	84	N	00	N
163	20240401	150420	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	30800	-350	5	-1.12	5790039750	187295	45.56	31250	31300	30700	40450	21850	31150	30914.01	8.15	0	-41018	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5298	19.15	0.80	12	1.09	1608.00	38283.00	44750	20230405	-31.17	23650	20231027	30.23	38400	-19.79	20240117	26250	17.33	20240105	44750	-31.17	20230405	23650	30.23	20231027	7.26	N	049070	500	86 억		1401087	N	N	72	N	00	N
164	20240401	140418	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	30800	-350	5	-1.12	5247854600	169687	41.28	31250	31300	30700	40450	21850	31150	30926.67	8.15	0	-38988	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5298	19.15	0.80	12	0.99	1608.00	38283.00	44750	20230405	-31.17	23650	20231027	30.23	38400	-19.79	20240117	26250	17.33	20240105	44750	-31.17	20230405	23650	30.23	20231027	7.26	N	049070	500	86 억		1401087	N	N	72	N	00	N
165	20240401	130418	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	30950	-200	5	-0.64	4805503150	155330	37.79	31250	31300	30700	40450	21850	31150	30937.38	8.15	0	-35886	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5323	19.25	0.81	12	0.90	1608.00	38283.00	44750	20230405	-30.84	23650	20231027	30.87	38400	-19.40	20240117	26250	17.90	20240105	44750	-30.84	20230405	23650	30.87	20231027	7.26	N	049070	500	86 억		1401087	N	N	72	N	00	N
166	20240401	120421	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	30750	-400	5	-1.28	4289701300	138591	33.71	31250	31300	30700	40450	21850	31150	30952.24	8.15	0	-29416	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5289	19.12	0.80	12	0.81	1608.00	38283.00	44750	20230405	-31.28	23650	20231027	30.02	38400	-19.92	20240117	26250	17.14	20240105	44750	-31.28	20230405	23650	30.02	20231027	7.26	N	049070	500	86 억		1401087	N	N	72	N	00	N
167	20240401	110419	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	30750	-400	5	-1.28	3595279900	116022	28.22	31250	31300	30700	40450	21850	31150	30987.92	8.15	0	-21831	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5289	19.12	0.80	12	0.67	1608.00	38283.00	44750	20230405	-31.28	23650	20231027	30.02	38400	-19.92	20240117	26250	17.14	20240105	44750	-31.28	20230405	23650	30.02	20231027	7.26	N	049070	500	86 억		1401087	N	N	72	N	00	N
168	20240401	100417	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	31000	-150	5	-0.48	2434559700	78444	19.08	31250	31300	30850	40450	21850	31150	31035.64	8.15	0	-6390	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5332	19.28	0.81	12	0.46	1608.00	38283.00	44750	20230405	-30.73	23650	20231027	31.08	38400	-19.27	20240117	26250	18.10	20240105	44750	-30.73	20230405	23650	31.08	20231027	7.26	N	049070	500	86 억		1401087	N	N	72	N	00	N
169	20240401	090417	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	31150	0	3	0.00	625298650	20023	4.87	31250	31300	31100	40450	21850	31150	31229.02	8.15	0	-7209	31883	31516	31033	30666	30183	31700	30850	86	9300	500	22420	50	1	17200000	5358	19.37	0.81	12	0.12	1608.00	38283.00	44750	20230405	-30.39	23650	20231027	31.71	38400	-18.88	20240117	26250	18.67	20240105	44750	-30.39	20230405	23650	31.71	20231027	7.26	N	049070	500	86 억		1401087	N	N	72	N	00	N