KissMeData/049070/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	0	3	0.00	1539022050	63109	54.70	24450	24650	24150	31850	17150	24500	24386.40	7.59	0	4147	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4214	15.24	0.64	12	0.37	1608.00	38283.00	38400	20240117	-36.20	22650	20240618	8.17	38400	-36.20	20240117	22650	8.17	20240618	38400	-36.20	20240117	22650	8.17	20240618	6.36	N	049070	500	86 억		1305861	N	N	164	N	00	N
3	20240628	150537	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24450	-50	5	-0.20	1331506400	54625	47.35	24450	24650	24150	31850	17150	24500	24375.40	7.59	0	1478	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4205	15.21	0.64	12	0.32	1608.00	38283.00	38400	20240117	-36.33	22650	20240618	7.95	38400	-36.33	20240117	22650	7.95	20240618	38400	-36.33	20240117	22650	7.95	20240618	6.36	N	049070	500	86 억		1305861	N	N	110	N	00	N
4	20240628	140536	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24450	-50	5	-0.20	1081093200	44390	38.48	24450	24650	24150	31850	17150	24500	24354.43	7.59	0	4677	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4205	15.21	0.64	12	0.26	1608.00	38283.00	38400	20240117	-36.33	22650	20240618	7.95	38400	-36.33	20240117	22650	7.95	20240618	38400	-36.33	20240117	22650	7.95	20240618	6.36	N	049070	500	86 억		1305861	N	N	110	N	00	N
5	20240628	130536	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	0	3	0.00	984029050	40419	35.04	24450	24650	24150	31850	17150	24500	24345.70	7.59	0	4661	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4214	15.24	0.64	12	0.23	1608.00	38283.00	38400	20240117	-36.20	22650	20240618	8.17	38400	-36.20	20240117	22650	8.17	20240618	38400	-36.20	20240117	22650	8.17	20240618	6.36	N	049070	500	86 억		1305861	N	N	110	N	00	N
6	20240628	120535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24350	-150	5	-0.61	894271000	36748	31.85	24450	24650	24150	31850	17150	24500	24335.23	7.59	0	4133	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4188	15.14	0.64	12	0.21	1608.00	38283.00	38400	20240117	-36.59	22650	20240618	7.51	38400	-36.59	20240117	22650	7.51	20240618	38400	-36.59	20240117	22650	7.51	20240618	6.36	N	049070	500	86 억		1305861	N	N	110	N	00	N
7	20240628	110527	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24300	-200	5	-0.82	809026750	33254	28.83	24450	24650	24150	31850	17150	24500	24328.70	7.59	0	3419	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4180	15.11	0.63	12	0.19	1608.00	38283.00	38400	20240117	-36.72	22650	20240618	7.28	38400	-36.72	20240117	22650	7.28	20240618	38400	-36.72	20240117	22650	7.28	20240618	6.36	N	049070	500	86 억		1305861	N	N	110	N	00	N
8	20240628	100525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24350	-150	5	-0.61	405783600	16622	14.41	24450	24650	24300	31850	17150	24500	24412.44	7.59	0	-590	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4188	15.14	0.64	12	0.10	1608.00	38283.00	38400	20240117	-36.59	22650	20240618	7.51	38400	-36.59	20240117	22650	7.51	20240618	38400	-36.59	20240117	22650	7.51	20240618	6.36	N	049070	500	86 억		1305861	N	N	110	N	00	N
9	20240628	090525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	50	2	0.20	25037150	1022	0.89	24450	24650	24400	31850	17150	24500	24498.19	7.59	0	-194	25466	24982	24716	24232	23966	24850	24100	86	7350	500	17640	50	1	17200000	4223	15.27	0.64	12	0.01	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.36	N	049070	500	86 억		1305861	N	N	110	N	00	N
10	20240627	160520	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	-200	5	-0.81	2798473300	112791	105.11	24600	25200	24450	32100	17300	24700	24811.57	7.65	0	-8161	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4214	15.24	0.64	12	0.66	1608.00	38283.00	38400	20240117	-36.20	22650	20240618	8.17	38400	-36.20	20240117	22650	8.17	20240618	38400	-36.20	20240117	22650	8.17	20240618	6.40	N	049070	500	86 억		1316619	N	N	110	N	00	N
11	20240627	150527	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	-150	5	-0.61	2601927450	104775	97.64	24600	25200	24500	32100	17300	24700	24833.48	7.65	0	-9935	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4223	15.27	0.64	12	0.61	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.40	N	049070	500	86 억		1316619	N	N	57	N	00	N
12	20240627	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24600	-100	5	-0.40	2206578000	88674	82.63	24600	25200	24500	32100	17300	24700	24884.16	7.65	0	-13924	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4231	15.30	0.64	12	0.52	1608.00	38283.00	38400	20240117	-35.94	22650	20240618	8.61	38400	-35.94	20240117	22650	8.61	20240618	38400	-35.94	20240117	22650	8.61	20240618	6.40	N	049070	500	86 억		1316619	N	N	57	N	00	N
13	20240627	130524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24800	100	2	0.40	1912207950	76747	71.52	24600	25200	24500	32100	17300	24700	24915.74	7.65	0	-11250	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4266	15.42	0.65	12	0.45	1608.00	38283.00	38400	20240117	-35.42	22650	20240618	9.49	38400	-35.42	20240117	22650	9.49	20240618	38400	-35.42	20240117	22650	9.49	20240618	6.40	N	049070	500	86 억		1316619	N	N	57	N	00	N
14	20240627	120526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	150	2	0.61	1608588150	64479	60.09	24600	25200	24500	32100	17300	24700	24947.47	7.65	0	-12204	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4274	15.45	0.65	12	0.37	1608.00	38283.00	38400	20240117	-35.29	22650	20240618	9.71	38400	-35.29	20240117	22650	9.71	20240618	38400	-35.29	20240117	22650	9.71	20240618	6.40	N	049070	500	86 억		1316619	N	N	57	N	00	N
15	20240627	110525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25000	300	2	1.21	1405049250	56296	52.46	24600	25200	24500	32100	17300	24700	24958.24	7.65	0	-7965	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4300	15.55	0.65	12	0.33	1608.00	38283.00	38400	20240117	-34.90	22650	20240618	10.38	38400	-34.90	20240117	22650	10.38	20240618	38400	-34.90	20240117	22650	10.38	20240618	6.40	N	049070	500	86 억		1316619	N	N	57	N	00	N
16	20240627	100525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25000	300	2	1.21	974761750	39109	36.44	24600	25150	24500	32100	17300	24700	24924.23	7.65	0	-4003	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4300	15.55	0.65	12	0.23	1608.00	38283.00	38400	20240117	-34.90	22650	20240618	10.38	38400	-34.90	20240117	22650	10.38	20240618	38400	-34.90	20240117	22650	10.38	20240618	6.40	N	049070	500	86 억		1316619	N	N	57	N	00	N
17	20240627	090525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	-150	5	-0.61	61140000	2489	2.32	24600	24700	24500	32100	17300	24700	24564.08	7.65	0	78	25333	25016	24683	24366	24033	25175	24525	86	7400	500	17780	50	1	17200000	4223	15.27	0.64	12	0.01	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.40	N	049070	500	86 억		1316619	N	N	57	N	00	N
18	20240626	160523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24700	200	2	0.82	2636035750	106629	65.72	24400	25000	24350	31850	17150	24500	24721.58	7.94	0	-19509	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4248	15.36	0.65	12	0.62	1608.00	38283.00	38400	20240117	-35.68	22650	20240618	9.05	38400	-35.68	20240117	22650	9.05	20240618	38400	-35.68	20240117	22650	9.05	20240618	6.44	N	049070	500	86 억		1364896	N	N	57	N	00	N
19	20240626	150525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	350	2	1.43	2498062750	101051	62.28	24400	25000	24350	31850	17150	24500	24720.81	7.94	0	-19091	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4274	15.45	0.65	12	0.59	1608.00	38283.00	38400	20240117	-35.29	22650	20240618	9.71	38400	-35.29	20240117	22650	9.71	20240618	38400	-35.29	20240117	22650	9.71	20240618	6.44	N	049070	500	86 억		1364896	N	N	60	N	00	N
20	20240626	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	350	2	1.43	2150405350	87044	53.65	24400	25000	24350	31850	17150	24500	24704.81	7.94	0	-14206	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4274	15.45	0.65	12	0.51	1608.00	38283.00	38400	20240117	-35.29	22650	20240618	9.71	38400	-35.29	20240117	22650	9.71	20240618	38400	-35.29	20240117	22650	9.71	20240618	6.44	N	049070	500	86 억		1364896	N	N	60	N	00	N
21	20240626	130525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24700	200	2	0.82	1852410600	75003	46.23	24400	25000	24350	31850	17150	24500	24697.82	7.94	0	-13283	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4248	15.36	0.65	12	0.44	1608.00	38283.00	38400	20240117	-35.68	22650	20240618	9.05	38400	-35.68	20240117	22650	9.05	20240618	38400	-35.68	20240117	22650	9.05	20240618	6.44	N	049070	500	86 억		1364896	N	N	60	N	00	N
22	20240626	120523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	50	2	0.20	1778422700	72000	44.38	24400	25000	24350	31850	17150	24500	24700.32	7.94	0	-12362	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4223	15.27	0.64	12	0.42	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.44	N	049070	500	86 억		1364896	N	N	60	N	00	N
23	20240626	110524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	350	2	1.43	1457684750	59022	36.38	24400	25000	24350	31850	17150	24500	24697.31	7.94	0	-7479	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4274	15.45	0.65	12	0.34	1608.00	38283.00	38400	20240117	-35.29	22650	20240618	9.71	38400	-35.29	20240117	22650	9.71	20240618	38400	-35.29	20240117	22650	9.71	20240618	6.44	N	049070	500	86 억		1364896	N	N	60	N	00	N
24	20240626	100523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	350	2	1.43	1058657700	42878	26.43	24400	25000	24350	31850	17150	24500	24690.00	7.94	0	-6673	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4274	15.45	0.65	12	0.25	1608.00	38283.00	38400	20240117	-35.29	22650	20240618	9.71	38400	-35.29	20240117	22650	9.71	20240618	38400	-35.29	20240117	22650	9.71	20240618	6.44	N	049070	500	86 억		1364896	N	N	60	N	00	N
25	20240626	090523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24600	100	2	0.41	91418400	3724	2.30	24400	24650	24400	31850	17150	24500	24548.44	7.94	0	-1401	25366	24932	24466	24032	23566	24700	23800	86	7350	500	17640	50	1	17200000	4231	15.30	0.64	12	0.02	1608.00	38283.00	38400	20240117	-35.94	22650	20240618	8.61	38400	-35.94	20240117	22650	8.61	20240618	38400	-35.94	20240117	22650	8.61	20240618	6.44	N	049070	500	86 억		1364896	N	N	60	N	00	N
26	20240625	160523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24500	-200	5	-0.81	3922882650	160940	89.83	24600	24900	24000	32100	17300	24700	24374.57	8.23	9140	10011	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4214	15.24	0.64	12	0.94	1608.00	38283.00	38400	20240117	-36.20	22650	20240618	8.17	38400	-36.20	20240117	22650	8.17	20240618	38400	-36.20	20240117	22650	8.17	20240618	6.26	N	049070	500	86 억		1416157	N	N	60	N	00	N
27	20240625	150524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24650	-50	5	-0.20	3763026400	154413	86.19	24600	24900	24000	32100	17300	24700	24369.87	8.23	9140	10723	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4240	15.33	0.64	12	0.90	1608.00	38283.00	38400	20240117	-35.81	22650	20240618	8.83	38400	-35.81	20240117	22650	8.83	20240618	38400	-35.81	20240117	22650	8.83	20240618	6.26	N	049070	500	86 억		1416157	N	N	108	N	00	N
28	20240625	140522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24550	-150	5	-0.61	3463760350	142217	79.38	24600	24900	24000	32100	17300	24700	24355.45	8.23	9140	8043	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4223	15.27	0.64	12	0.83	1608.00	38283.00	38400	20240117	-36.07	22650	20240618	8.39	38400	-36.07	20240117	22650	8.39	20240618	38400	-36.07	20240117	22650	8.39	20240618	6.26	N	049070	500	86 억		1416157	N	N	108	N	00	N
29	20240625	130524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24400	-300	5	-1.21	2802422900	115387	64.41	24600	24900	24000	32100	17300	24700	24287.15	8.23	9140	11192	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4197	15.17	0.64	12	0.67	1608.00	38283.00	38400	20240117	-36.46	22650	20240618	7.73	38400	-36.46	20240117	22650	7.73	20240618	38400	-36.46	20240117	22650	7.73	20240618	6.26	N	049070	500	86 억		1416157	N	N	108	N	00	N
30	20240625	120526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24150	-550	5	-2.23	2483451900	102201	57.05	24600	24900	24000	32100	17300	24700	24299.67	8.23	9140	5863	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4154	15.02	0.63	12	0.59	1608.00	38283.00	38400	20240117	-37.11	22650	20240618	6.62	38400	-37.11	20240117	22650	6.62	20240618	38400	-37.11	20240117	22650	6.62	20240618	6.26	N	049070	500	86 억		1416157	N	N	108	N	00	N
31	20240625	110526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24200	-500	5	-2.02	2186470300	89902	50.18	24600	24900	24000	32100	17300	24700	24320.58	8.23	9140	5341	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4162	15.05	0.63	12	0.52	1608.00	38283.00	38400	20240117	-36.98	22650	20240618	6.84	38400	-36.98	20240117	22650	6.84	20240618	38400	-36.98	20240117	22650	6.84	20240618	6.26	N	049070	500	86 억		1416157	N	N	108	N	00	N
32	20240625	100523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24100	-600	5	-2.43	1856260350	76233	42.55	24600	24900	24000	32100	17300	24700	24349.81	8.23	9140	5454	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4145	14.99	0.63	12	0.44	1608.00	38283.00	38400	20240117	-37.24	22650	20240618	6.40	38400	-37.24	20240117	22650	6.40	20240618	38400	-37.24	20240117	22650	6.40	20240618	6.26	N	049070	500	86 억		1416157	N	N	108	N	00	N
33	20240625	090523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24850	150	2	0.61	243670200	9848	5.50	24600	24900	24600	32100	17300	24700	24743.13	8.23	9140	3963	25800	25250	24750	24200	23700	25000	23950	86	7400	500	17780	50	1	17200000	4274	15.45	0.65	12	0.06	1608.00	38283.00	38400	20240117	-35.29	22650	20240618	9.71	38400	-35.29	20240117	22650	9.71	20240618	38400	-35.29	20240117	22650	9.71	20240618	6.26	N	049070	500	86 억		1416157	N	N	108	N	00	N
34	20240624	160521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24700	-450	5	-1.79	4398100450	178272	53.45	25200	25300	24250	32650	17650	25150	24670.57	8.08	0	21019	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4248	15.36	0.65	12	1.04	1608.00	38283.00	38400	20240117	-35.68	22650	20240618	9.05	38400	-35.68	20240117	22650	9.05	20240618	38400	-35.68	20240117	22650	9.05	20240618	6.26	N	049070	500	86 억		1390049	N	N	108	N	00	N
35	20240624	150521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24700	-450	5	-1.79	4161775650	168697	50.58	25200	25300	24250	32650	17650	25150	24670.12	8.08	0	19711	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4248	15.36	0.65	12	0.98	1608.00	38283.00	38400	20240117	-35.68	22650	20240618	9.05	38400	-35.68	20240117	22650	9.05	20240618	38400	-35.68	20240117	22650	9.05	20240618	6.26	N	049070	500	86 억		1390049	N	N	253	N	00	N
36	20240624	140522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24700	-450	5	-1.79	3790139200	153660	46.07	25200	25300	24250	32650	17650	25150	24665.75	8.08	0	17961	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4248	15.36	0.65	12	0.89	1608.00	38283.00	38400	20240117	-35.68	22650	20240618	9.05	38400	-35.68	20240117	22650	9.05	20240618	38400	-35.68	20240117	22650	9.05	20240618	6.26	N	049070	500	86 억		1390049	N	N	253	N	00	N
37	20240624	130521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24750	-400	5	-1.59	3466199950	140550	42.14	25200	25300	24250	32650	17650	25150	24661.69	8.08	0	20805	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4257	15.39	0.65	12	0.82	1608.00	38283.00	38400	20240117	-35.55	22650	20240618	9.27	38400	-35.55	20240117	22650	9.27	20240618	38400	-35.55	20240117	22650	9.27	20240618	6.26	N	049070	500	86 억		1390049	N	N	253	N	00	N
38	20240624	120522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24700	-450	5	-1.79	3117627950	126517	37.93	25200	25300	24250	32650	17650	25150	24641.97	8.08	0	22335	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4248	15.36	0.65	12	0.74	1608.00	38283.00	38400	20240117	-35.68	22650	20240618	9.05	38400	-35.68	20240117	22650	9.05	20240618	38400	-35.68	20240117	22650	9.05	20240618	6.26	N	049070	500	86 억		1390049	N	N	253	N	00	N
39	20240624	110524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24600	-550	5	-2.19	2843891100	115442	34.61	25200	25300	24250	32650	17650	25150	24634.80	8.08	0	19750	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4231	15.30	0.64	12	0.67	1608.00	38283.00	38400	20240117	-35.94	22650	20240618	8.61	38400	-35.94	20240117	22650	8.61	20240618	38400	-35.94	20240117	22650	8.61	20240618	6.26	N	049070	500	86 억		1390049	N	N	253	N	00	N
40	20240624	100522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24600	-550	5	-2.19	1842436950	74384	22.30	25200	25300	24450	32650	17650	25150	24769.26	8.08	0	9664	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4231	15.30	0.64	12	0.43	1608.00	38283.00	38400	20240117	-35.94	22650	20240618	8.61	38400	-35.94	20240117	22650	8.61	20240618	38400	-35.94	20240117	22650	8.61	20240618	6.26	N	049070	500	86 억		1390049	N	N	253	N	00	N
41	20240624	090522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25050	-100	5	-0.40	183964500	7322	2.20	25200	25300	25000	32650	17650	25150	25124.90	8.08	0	-3046	27150	26150	25650	24650	24150	25900	24400	86	7500	500	18100	50	1	17200000	4309	15.58	0.65	12	0.04	1608.00	38283.00	38400	20240117	-34.77	22650	20240618	10.60	38400	-34.77	20240117	22650	10.60	20240618	38400	-34.77	20240117	22650	10.60	20240618	6.26	N	049070	500	86 억		1390049	N	N	253	N	00	N
42	20240621	160505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25150	-1500	5	-5.63	8483148050	330099	52.07	26650	26650	25150	34600	18700	26650	25698.99	8.08	0	-6093	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4326	15.64	0.66	12	1.92	1608.00	38283.00	38400	20240117	-34.51	22650	20240618	11.04	38400	-34.51	20240117	22650	11.04	20240618	38400	-34.51	20240117	22650	11.04	20240618	6.36	N	049070	500	86 억		1390218	N	N	253	N	00	N
43	20240621	150504	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25450	-1200	5	-4.50	7622366550	296008	46.70	26650	26650	25250	34600	18700	26650	25750.42	8.08	0	3479	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4377	15.83	0.66	12	1.72	1608.00	38283.00	38400	20240117	-33.72	22650	20240618	12.36	38400	-33.72	20240117	22650	12.36	20240618	38400	-33.72	20240117	22650	12.36	20240618	6.36	N	049070	500	86 억		1390218	N	N	217	N	00	N
44	20240621	140505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25450	-1200	5	-4.50	7040333650	273127	43.09	26650	26650	25250	34600	18700	26650	25776.65	8.08	0	9188	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4377	15.83	0.66	12	1.59	1608.00	38283.00	38400	20240117	-33.72	22650	20240618	12.36	38400	-33.72	20240117	22650	12.36	20240618	38400	-33.72	20240117	22650	12.36	20240618	6.36	N	049070	500	86 억		1390218	N	N	217	N	00	N
45	20240621	130507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-950	5	-3.56	6334526250	245421	38.72	26650	26650	25250	34600	18700	26650	25810.72	8.08	0	15879	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4420	15.98	0.67	12	1.43	1608.00	38283.00	38400	20240117	-33.07	22650	20240618	13.47	38400	-33.07	20240117	22650	13.47	20240618	38400	-33.07	20240117	22650	13.47	20240618	6.36	N	049070	500	86 억		1390218	N	N	217	N	00	N
46	20240621	120508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25700	-950	5	-3.56	6014665700	232912	36.74	26650	26650	25250	34600	18700	26650	25823.63	8.08	0	16273	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4420	15.98	0.67	12	1.35	1608.00	38283.00	38400	20240117	-33.07	22650	20240618	13.47	38400	-33.07	20240117	22650	13.47	20240618	38400	-33.07	20240117	22650	13.47	20240618	6.36	N	049070	500	86 억		1390218	N	N	217	N	00	N
47	20240621	110507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25450	-1200	5	-4.50	5365969100	207641	32.76	26650	26650	25250	34600	18700	26650	25842.38	8.08	0	18666	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4377	15.83	0.66	12	1.21	1608.00	38283.00	38400	20240117	-33.72	22650	20240618	12.36	38400	-33.72	20240117	22650	12.36	20240618	38400	-33.72	20240117	22650	12.36	20240618	6.36	N	049070	500	86 억		1390218	N	N	217	N	00	N
48	20240621	100504	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25800	-850	5	-3.19	3501149400	134558	21.23	26650	26650	25650	34600	18700	26650	26019.45	8.08	0	10910	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4438	16.04	0.67	12	0.78	1608.00	38283.00	38400	20240117	-32.81	22650	20240618	13.91	38400	-32.81	20240117	22650	13.91	20240618	38400	-32.81	20240117	22650	13.91	20240618	6.36	N	049070	500	86 억		1390218	N	N	217	N	00	N
49	20240621	090508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	-150	5	-0.56	405884650	15325	2.42	26650	26650	26300	34600	18700	26650	26484.71	8.08	0	-3700	27716	27182	26416	25882	25116	27450	26150	86	7950	500	19180	50	1	17200000	4558	16.48	0.69	12	0.09	1608.00	38283.00	38400	20240117	-30.99	22650	20240618	17.00	38400	-30.99	20240117	22650	17.00	20240618	38400	-30.99	20240117	22650	17.00	20240618	6.36	N	049070	500	86 억		1390218	N	N	217	N	00	N
50	20240620	160504	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26650	1000	2	3.90	16707686350	630050	82.47	25850	26950	25650	33300	18000	25650	26517.53	8.02	0	12558	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4584	16.57	0.70	12	3.66	1608.00	38283.00	38400	20240117	-30.60	22650	20240618	17.66	38400	-30.60	20240117	22650	17.66	20240618	38400	-30.60	20240117	22650	17.66	20240618	6.39	N	049070	500	86 억		1379422	N	N	217	N	00	N
51	20240620	150505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26750	1100	2	4.29	16087459800	606802	79.43	25850	26950	25650	33300	18000	25650	26512.02	8.02	0	14099	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4601	16.64	0.70	12	3.53	1608.00	38283.00	38400	20240117	-30.34	22650	20240618	18.10	38400	-30.34	20240117	22650	18.10	20240618	38400	-30.34	20240117	22650	18.10	20240618	6.39	N	049070	500	86 억		1379422	N	N	54	N	00	N
52	20240620	140503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26700	1050	2	4.09	14690156500	554325	72.56	25850	26950	25650	33300	18000	25650	26501.14	8.02	0	20868	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4592	16.60	0.70	12	3.22	1608.00	38283.00	38400	20240117	-30.47	22650	20240618	17.88	38400	-30.47	20240117	22650	17.88	20240618	38400	-30.47	20240117	22650	17.88	20240618	6.39	N	049070	500	86 억		1379422	N	N	54	N	00	N
53	20240620	130504	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26450	800	2	3.12	13587536550	512892	67.14	25850	26950	25650	33300	18000	25650	26492.17	8.02	0	17188	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4549	16.45	0.69	12	2.98	1608.00	38283.00	38400	20240117	-31.12	22650	20240618	16.78	38400	-31.12	20240117	22650	16.78	20240618	38400	-31.12	20240117	22650	16.78	20240618	6.39	N	049070	500	86 억		1379422	N	N	54	N	00	N
54	20240620	120504	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26600	950	2	3.70	12932830500	488209	63.91	25850	26950	25650	33300	18000	25650	26490.54	8.02	0	17783	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4575	16.54	0.69	12	2.84	1608.00	38283.00	38400	20240117	-30.73	22650	20240618	17.44	38400	-30.73	20240117	22650	17.44	20240618	38400	-30.73	20240117	22650	17.44	20240618	6.39	N	049070	500	86 억		1379422	N	N	54	N	00	N
55	20240620	110505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26850	1200	2	4.68	11221016550	424286	55.54	25850	26950	25650	33300	18000	25650	26447.02	8.02	0	27478	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4618	16.70	0.70	12	2.47	1608.00	38283.00	38400	20240117	-30.08	22650	20240618	18.54	38400	-30.08	20240117	22650	18.54	20240618	38400	-30.08	20240117	22650	18.54	20240618	6.39	N	049070	500	86 억		1379422	N	N	54	N	00	N
56	20240620	100506	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26500	850	2	3.31	6819133700	259423	33.96	25850	26650	25650	33300	18000	25650	26286.03	8.02	0	23946	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4558	16.48	0.69	12	1.51	1608.00	38283.00	38400	20240117	-30.99	22650	20240618	17.00	38400	-30.99	20240117	22650	17.00	20240618	38400	-30.99	20240117	22650	17.00	20240618	6.39	N	049070	500	86 억		1379422	N	N	54	N	00	N
57	20240620	090511	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	26200	550	2	2.14	2248843400	85906	11.24	25850	26500	25650	33300	18000	25650	26178.59	8.02	0	6253	27750	26700	24700	23650	21650	27225	24175	86	7650	500	18460	50	1	17200000	4506	16.29	0.68	12	0.50	1608.00	38283.00	38400	20240117	-31.77	22650	20240618	15.67	38400	-31.77	20240117	22650	15.67	20240618	38400	-31.77	20240117	22650	15.67	20240618	6.39	N	049070	500	86 억		1379422	N	N	54	N	00	N
58	20240619	160503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25650	2650	2	11.52	18820879200	758290	870.93	23000	25750	22700	29900	16100	23000	24817.85	7.79	0	40813	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	4412	15.95	0.67	12	4.41	1608.00	38283.00	38400	20240117	-33.20	22650	20240618	13.25	38400	-33.20	20240117	22650	13.25	20240618	38400	-33.20	20240117	22650	13.25	20240618	6.31	N	049070	500	86 억		1339683	N	N	54	N	00	N
59	20240619	150501	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25450	2450	2	10.65	17288185950	698458	802.21	23000	25750	22700	29900	16100	23000	24751.93	7.79	0	39460	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	4377	15.83	0.66	12	4.06	1608.00	38283.00	38400	20240117	-33.72	22650	20240618	12.36	38400	-33.72	20240117	22650	12.36	20240618	38400	-33.72	20240117	22650	12.36	20240618	6.31	N	049070	500	86 억		1339683	N	N	0	N	00	N
60	20240619	140505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	25550	2550	2	11.09	14019416950	569931	654.59	23000	25750	22700	29900	16100	23000	24598.45	7.79	0	33523	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	4395	15.89	0.67	12	3.31	1608.00	38283.00	38400	20240117	-33.46	22650	20240618	12.80	38400	-33.46	20240117	22650	12.80	20240618	38400	-33.46	20240117	22650	12.80	20240618	6.31	N	049070	500	86 억		1339683	N	N	0	N	00	N
61	20240619	130502	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23950	950	2	4.13	3806321350	162583	186.73	23000	24050	22700	29900	16100	23000	23411.56	7.79	0	-1810	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	4119	14.89	0.63	12	0.95	1608.00	38283.00	38400	20240117	-37.63	22650	20240618	5.74	38400	-37.63	20240117	22650	5.74	20240618	38400	-37.63	20240117	22650	5.74	20240618	6.31	N	049070	500	86 억		1339683	N	N	0	N	00	N
62	20240619	120501	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23350	350	2	1.52	1607048650	70027	80.43	23000	23400	22700	29900	16100	23000	22948.99	7.79	0	56	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	4016	14.52	0.61	12	0.41	1608.00	38283.00	38400	20240117	-39.19	22650	20240618	3.09	38400	-39.19	20240117	22650	3.09	20240618	38400	-39.19	20240117	22650	3.09	20240618	6.31	N	049070	500	86 억		1339683	N	N	0	N	00	N
63	20240619	110503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	22850	-150	5	-0.65	807286100	35348	40.60	23000	23050	22700	29900	16100	23000	22838.24	7.79	0	3797	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	3930	14.21	0.60	12	0.21	1608.00	38283.00	38400	20240117	-40.49	22650	20240618	0.88	38400	-40.49	20240117	22650	0.88	20240618	38400	-40.49	20240117	22650	0.88	20240618	6.31	N	049070	500	86 억		1339683	N	N	0	N	00	N
64	20240619	100505	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	22900	-100	5	-0.43	598522800	26222	30.12	23000	23050	22700	29900	16100	23000	22825.22	7.79	0	4769	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	3939	14.24	0.60	12	0.15	1608.00	38283.00	38400	20240117	-40.36	22650	20240618	1.10	38400	-40.36	20240117	22650	1.10	20240618	38400	-40.36	20240117	22650	1.10	20240618	6.31	N	049070	500	86 억		1339683	N	N	0	N	00	N
65	20240619	090509	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23000	0	3	0.00	39017300	1699	1.95	23000	23000	22900	29900	16100	23000	22964.86	7.79	0	95	23433	23216	22933	22716	22433	23325	22825	86	6900	500	16560	50	1	17200000	3956	14.30	0.60	12	0.01	1608.00	38283.00	38400	20240117	-40.10	22650	20240618	1.55	38400	-40.10	20240117	22650	1.55	20240618	38400	-40.10	20240117	22650	1.55	20240618	6.31	N	049070	500	86 억		1339683	N	N	0	N	00	N
66	20240618	160459	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23000	150	2	0.66	1973495550	86131	56.64	22850	23150	22650	29700	16000	22850	22911.81	7.69	0	14591	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3956	14.30	0.60	12	0.50	1608.00	38283.00	38650	20230612	-40.49	22650	20240618	1.55	38400	-40.10	20240117	22650	1.55	20240618	38400	-40.10	20240117	22650	1.55	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
67	20240618	150457	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	22900	50	2	0.22	1797998050	78484	51.61	22850	23150	22650	29700	16000	22850	22909.10	7.69	0	11353	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3939	14.24	0.60	12	0.46	1608.00	38283.00	38650	20230612	-40.75	22650	20240618	1.10	38400	-40.36	20240117	22650	1.10	20240618	38400	-40.36	20240117	22650	1.10	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
68	20240618	140459	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	22800	-50	5	-0.22	1593122000	69533	45.73	22850	23150	22650	29700	16000	22850	22911.74	7.69	0	9357	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3922	14.18	0.60	12	0.40	1608.00	38283.00	38650	20230612	-41.01	22650	20240618	0.66	38400	-40.62	20240117	22650	0.66	20240618	38400	-40.62	20240117	22650	0.66	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
69	20240618	130503	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	22850	0	3	0.00	1108465850	48227	31.72	22850	23150	22850	29700	16000	22850	22984.34	7.69	0	-606	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3930	14.21	0.60	12	0.28	1608.00	38283.00	38650	20230612	-40.88	22850	20240618	0.00	38400	-40.49	20240117	22850	0.00	20240618	38400	-40.49	20240117	22850	0.00	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
70	20240618	120502	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	22950	100	2	0.44	977957600	42529	27.97	22850	23150	22850	29700	16000	22850	22995.08	7.69	0	1351	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3947	14.27	0.60	12	0.25	1608.00	38283.00	38650	20230612	-40.62	22850	20240618	0.44	38400	-40.23	20240117	22850	0.44	20240618	38400	-40.23	20240117	22850	0.44	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
71	20240618	110500	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23050	200	2	0.88	806493600	35069	23.06	22850	23150	22850	29700	16000	22850	22997.34	7.69	0	1326	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3965	14.33	0.60	12	0.20	1608.00	38283.00	38650	20230612	-40.36	22850	20240618	0.88	38400	-39.97	20240117	22850	0.88	20240618	38400	-39.97	20240117	22850	0.88	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
72	20240618	100501	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23050	200	2	0.88	616313700	26798	17.62	22850	23150	22850	29700	16000	22850	22998.50	7.69	0	1673	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3965	14.33	0.60	12	0.16	1608.00	38283.00	38650	20230612	-40.36	22850	20240618	0.88	38400	-39.97	20240117	22850	0.88	20240618	38400	-39.97	20240117	22850	0.88	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
73	20240618	090505	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23100	250	2	1.09	171871100	7463	4.91	22850	23150	22850	29700	16000	22850	23029.76	7.69	0	2998	23650	23250	23050	22650	22450	23150	22550	86	6850	500	16450	50	1	17200000	3973	14.37	0.60	12	0.04	1608.00	38283.00	38650	20230612	-40.23	22850	20240618	1.09	38400	-39.84	20240117	22850	1.09	20240618	38400	-39.84	20240117	22850	1.09	20240618	6.27	N	049070	500	86 억		1323178	N	N	0	N	00	N
74	20240617	160457	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	22850	-550	5	-2.35	3464342400	150195	136.42	23400	23450	22850	30400	16400	23400	23067.56	7.67	0	16966	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	3930	14.21	0.60	12	0.87	1608.00	38283.00	38650	20230612	-40.88	22850	20240617	0.00	38400	-40.49	20240117	22850	0.00	20240617	38400	-40.49	20240117	22850	0.00	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
75	20240617	150501	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	22950	-450	5	-1.92	3097506400	134156	121.85	23400	23450	22850	30400	16400	23400	23088.84	7.67	0	16928	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	3947	14.27	0.60	12	0.78	1608.00	38283.00	38650	20230612	-40.62	22850	20240617	0.44	38400	-40.23	20240117	22850	0.44	20240617	38400	-40.23	20240117	22850	0.44	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
76	20240617	140455	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	22900	-500	5	-2.14	2635921100	114044	103.59	23400	23450	22850	30400	16400	23400	23113.19	7.67	0	12556	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	3939	14.24	0.60	12	0.66	1608.00	38283.00	38650	20230612	-40.75	22850	20240617	0.22	38400	-40.36	20240117	22850	0.22	20240617	38400	-40.36	20240117	22850	0.22	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
77	20240617	130455	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23000	-400	5	-1.71	2330221650	100714	91.48	23400	23450	22850	30400	16400	23400	23137.02	7.67	0	10588	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	3956	14.30	0.60	12	0.59	1608.00	38283.00	38650	20230612	-40.49	22850	20240617	0.66	38400	-40.10	20240117	22850	0.66	20240617	38400	-40.10	20240117	22850	0.66	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
78	20240617	120457	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23100	-300	5	-1.28	1640191150	70675	64.19	23400	23450	23000	30400	16400	23400	23207.52	7.67	0	2613	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	3973	14.37	0.60	12	0.41	1608.00	38283.00	38650	20230612	-40.23	23000	20240617	0.43	38400	-39.84	20240117	23000	0.43	20240617	38400	-39.84	20240117	23000	0.43	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
79	20240617	110453	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23350	-50	5	-0.21	764511550	32826	29.82	23400	23450	23000	30400	16400	23400	23289.82	7.67	0	701	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	4016	14.52	0.61	12	0.19	1608.00	38283.00	38650	20230612	-39.59	23000	20240617	1.52	38400	-39.19	20240117	23000	1.52	20240617	38400	-39.19	20240117	23000	1.52	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
80	20240617	100455	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23400	0	3	0.00	550667350	23670	21.50	23400	23450	23000	30400	16400	23400	23264.36	7.67	0	913	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	4025	14.55	0.61	12	0.14	1608.00	38283.00	38650	20230612	-39.46	23000	20240617	1.74	38400	-39.06	20240117	23000	1.74	20240617	38400	-39.06	20240117	23000	1.74	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
81	20240617	090456	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23400	0	3	0.00	151385500	6508	5.91	23400	23450	23000	30400	16400	23400	23261.45	7.67	0	-2089	24000	23700	23550	23250	23100	23625	23175	86	7000	500	16840	50	1	17200000	4025	14.55	0.61	12	0.04	1608.00	38283.00	38650	20230612	-39.46	23000	20240617	1.74	38400	-39.06	20240117	23000	1.74	20240617	38400	-39.06	20240117	23000	1.74	20240617	6.25	N	049070	500	86 억		1318837	N	N	1	N	00	N
82	20240614	160417	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23400	-400	5	-1.68	2555178750	108329	70.11	23800	23850	23400	30900	16700	23800	23588.62	7.63	0	-112	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4025	14.55	0.61	12	0.63	1608.00	38283.00	38650	20230612	-39.46	23400	20240614	0.00	38400	-39.06	20240117	23400	0.00	20240614	38400	-39.06	20240117	23400	0.00	20240614	6.27	N	049070	500	86 억		1312710	N	N	1	N	00	N
83	20240614	150418	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23500	-300	5	-1.26	2098477050	88827	57.49	23800	23850	23450	30900	16700	23800	23624.32	7.63	0	4129	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4042	14.61	0.61	12	0.52	1608.00	38283.00	38650	20230612	-39.20	23400	20240605	0.43	38400	-38.80	20240117	23400	0.43	20240605	38400	-38.80	20240117	23400	0.43	20240605	6.27	N	049070	500	86 억		1312710	N	N	120	N	00	N
84	20240614	140417	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23600	-200	5	-0.84	1477061450	62412	40.39	23800	23850	23550	30900	16700	23800	23666.31	7.63	0	6155	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4059	14.68	0.62	12	0.36	1608.00	38283.00	38650	20230612	-38.94	23400	20240605	0.85	38400	-38.54	20240117	23400	0.85	20240605	38400	-38.54	20240117	23400	0.85	20240605	6.27	N	049070	500	86 억		1312710	N	N	120	N	00	N
85	20240614	130417	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-150	5	-0.63	1191347900	50306	32.56	23800	23850	23600	30900	16700	23800	23682.02	7.63	0	4184	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4068	14.71	0.62	12	0.29	1608.00	38283.00	38650	20230612	-38.81	23400	20240605	1.07	38400	-38.41	20240117	23400	1.07	20240605	38400	-38.41	20240117	23400	1.07	20240605	6.27	N	049070	500	86 억		1312710	N	N	120	N	00	N
86	20240614	120420	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23700	-100	5	-0.42	1018302750	42991	27.82	23800	23850	23600	30900	16700	23800	23686.42	7.63	0	2874	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4076	14.74	0.62	12	0.25	1608.00	38283.00	38650	20230612	-38.68	23400	20240605	1.28	38400	-38.28	20240117	23400	1.28	20240605	38400	-38.28	20240117	23400	1.28	20240605	6.27	N	049070	500	86 억		1312710	N	N	120	N	00	N
87	20240614	110447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-150	5	-0.63	688330600	29063	18.81	23800	23850	23600	30900	16700	23800	23684.09	7.63	0	-4749	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4068	14.71	0.62	12	0.17	1608.00	38283.00	38650	20230612	-38.81	23400	20240605	1.07	38400	-38.41	20240117	23400	1.07	20240605	38400	-38.41	20240117	23400	1.07	20240605	6.27	N	049070	500	86 억		1312710	N	N	120	N	00	N
88	20240614	100447	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23700	-100	5	-0.42	527361250	22264	14.41	23800	23850	23600	30900	16700	23800	23686.73	7.63	0	-3985	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4076	14.74	0.62	12	0.13	1608.00	38283.00	38650	20230612	-38.68	23400	20240605	1.28	38400	-38.28	20240117	23400	1.28	20240605	38400	-38.28	20240117	23400	1.28	20240605	6.27	N	049070	500	86 억		1312710	N	N	120	N	00	N
89	20240614	090450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	0	3	0.00	73509800	3089	2.00	23800	23850	23700	30900	16700	23800	23797.28	7.63	0	-1680	24433	24116	23933	23616	23433	24025	23525	86	7100	500	17130	50	1	17200000	4094	14.80	0.62	12	0.02	1608.00	38283.00	38650	20230612	-38.42	23400	20240605	1.71	38400	-38.02	20240117	23400	1.71	20240605	38400	-38.02	20240117	23400	1.71	20240605	6.27	N	049070	500	86 억		1312710	N	N	120	N	00	N
90	20240613	160444	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	-250	5	-1.04	3678311900	154028	96.26	24150	24250	23750	31250	16850	24050	23880.85	7.48	0	-10152	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4094	14.80	0.62	12	0.90	1608.00	38283.00	38650	20230612	-38.42	23400	20240605	1.71	38400	-38.02	20240117	23400	1.71	20240605	38400	-38.02	20240117	23400	1.71	20240605	6.28	N	049070	500	86 억		1287091	N	N	120	N	00	N
91	20240613	150452	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23900	-150	5	-0.62	2752181100	115139	71.96	24150	24250	23750	31250	16850	24050	23903.12	7.48	0	9770	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4111	14.86	0.62	12	0.67	1608.00	38283.00	38650	20230612	-38.16	23400	20240605	2.14	38400	-37.76	20240117	23400	2.14	20240605	38400	-37.76	20240117	23400	2.14	20240605	6.28	N	049070	500	86 억		1287091	N	N	0	N	00	N
92	20240613	140446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23850	-200	5	-0.83	2434904050	101841	63.65	24150	24250	23750	31250	16850	24050	23908.88	7.48	0	5829	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4102	14.83	0.62	12	0.59	1608.00	38283.00	38650	20230612	-38.29	23400	20240605	1.92	38400	-37.89	20240117	23400	1.92	20240605	38400	-37.89	20240117	23400	1.92	20240605	6.28	N	049070	500	86 억		1287091	N	N	0	N	00	N
93	20240613	130446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	-250	5	-1.04	2053102750	85842	53.65	24150	24250	23750	31250	16850	24050	23917.23	7.48	0	-654	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4094	14.80	0.62	12	0.50	1608.00	38283.00	38650	20230612	-38.42	23400	20240605	1.71	38400	-38.02	20240117	23400	1.71	20240605	38400	-38.02	20240117	23400	1.71	20240605	6.28	N	049070	500	86 억		1287091	N	N	0	N	00	N
94	20240613	120449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	-250	5	-1.04	1701258750	71061	44.41	24150	24250	23750	31250	16850	24050	23940.82	7.48	0	1040	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4094	14.80	0.62	12	0.41	1608.00	38283.00	38650	20230612	-38.42	23400	20240605	1.71	38400	-38.02	20240117	23400	1.71	20240605	38400	-38.02	20240117	23400	1.71	20240605	6.28	N	049070	500	86 억		1287091	N	N	0	N	00	N
95	20240613	110443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23850	-200	5	-0.83	1461732850	61013	38.13	24150	24250	23750	31250	16850	24050	23957.73	7.48	0	-1501	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4102	14.83	0.62	12	0.35	1608.00	38283.00	38650	20230612	-38.29	23400	20240605	1.92	38400	-37.89	20240117	23400	1.92	20240605	38400	-37.89	20240117	23400	1.92	20240605	6.28	N	049070	500	86 억		1287091	N	N	0	N	00	N
96	20240613	100445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23950	-100	5	-0.42	961867800	40051	25.03	24150	24250	23800	31250	16850	24050	24016.07	7.48	0	2676	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4119	14.89	0.63	12	0.23	1608.00	38283.00	38650	20230612	-38.03	23400	20240605	2.35	38400	-37.63	20240117	23400	2.35	20240605	38400	-37.63	20240117	23400	2.35	20240605	6.28	N	049070	500	86 억		1287091	N	N	0	N	00	N
97	20240613	090449	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24050	0	3	0.00	180485600	7483	4.68	24150	24200	24000	31250	16850	24050	24119.42	7.48	0	2525	24883	24466	24183	23766	23483	24675	23975	86	7200	500	17310	50	1	17200000	4137	14.96	0.63	12	0.04	1608.00	38283.00	38650	20230612	-37.77	23400	20240605	2.78	38400	-37.37	20240117	23400	2.78	20240605	38400	-37.37	20240117	23400	2.78	20240605	6.28	N	049070	500	86 억		1287091	N	N	0	N	00	N
98	20240612	160440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24050	50	2	0.21	3850405700	159007	133.89	24000	24600	23900	31200	16800	24000	24215.33	7.39	0	19509	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4137	14.96	0.63	12	0.92	1608.00	38283.00	38650	20230612	-37.77	23400	20240605	2.78	38400	-37.37	20240117	23400	2.78	20240605	38650	-37.77	20230612	23400	2.78	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
99	20240612	150448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24050	50	2	0.21	3689881700	152328	128.26	24000	24600	23900	31200	16800	24000	24223.27	7.39	0	17895	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4137	14.96	0.63	12	0.89	1608.00	38283.00	38650	20230612	-37.77	23400	20240605	2.78	38400	-37.37	20240117	23400	2.78	20240605	38650	-37.77	20230612	23400	2.78	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
100	20240612	140444	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24000	0	3	0.00	3363759050	138737	116.82	24000	24600	23950	31200	16800	24000	24245.58	7.39	0	15462	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4128	14.93	0.63	12	0.81	1608.00	38283.00	38650	20230612	-37.90	23400	20240605	2.56	38400	-37.50	20240117	23400	2.56	20240605	38650	-37.90	20230612	23400	2.56	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
101	20240612	130443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24000	0	3	0.00	2885735750	118848	100.07	24000	24600	23950	31200	16800	24000	24280.89	7.39	0	3271	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4128	14.93	0.63	12	0.69	1608.00	38283.00	38650	20230612	-37.90	23400	20240605	2.56	38400	-37.50	20240117	23400	2.56	20240605	38650	-37.90	20230612	23400	2.56	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
102	20240612	120442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24050	50	2	0.21	2620933250	107830	90.79	24000	24600	23950	31200	16800	24000	24306.16	7.39	0	850	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4137	14.96	0.63	12	0.63	1608.00	38283.00	38650	20230612	-37.77	23400	20240605	2.78	38400	-37.37	20240117	23400	2.78	20240605	38650	-37.77	20230612	23400	2.78	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
103	20240612	110440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24200	200	2	0.83	2249453250	92419	77.82	24000	24600	23950	31200	16800	24000	24339.73	7.39	0	1326	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4162	15.05	0.63	12	0.54	1608.00	38283.00	38650	20230612	-37.39	23400	20240605	3.42	38400	-36.98	20240117	23400	3.42	20240605	38650	-37.39	20230612	23400	3.42	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
104	20240612	100442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24350	350	2	1.46	1684483850	69095	58.18	24000	24600	23950	31200	16800	24000	24379.24	7.39	0	2513	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4188	15.14	0.64	12	0.40	1608.00	38283.00	38650	20230612	-37.00	23400	20240605	4.06	38400	-36.59	20240117	23400	4.06	20240605	38650	-37.00	20230612	23400	4.06	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
105	20240612	090442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	24250	250	2	1.04	97812250	4056	3.42	24000	24250	23950	31200	16800	24000	24115.45	7.39	0	1571	24400	24200	24000	23800	23600	24300	23900	86	7200	500	17280	50	1	17200000	4171	15.08	0.63	12	0.02	1608.00	38283.00	38650	20230612	-37.26	23400	20240605	3.63	38400	-36.85	20240117	23400	3.63	20240605	38650	-37.26	20230612	23400	3.63	20240605	6.27	N	049070	500	86 억		1270950	N	N	19	N	00	N
106	20240610	160438	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-150	5	-0.63	1261395600	53367	65.26	23800	23950	23500	30900	16700	23800	23636.21	7.55	0	-7727	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4068	14.71	0.62	12	0.31	1608.00	38283.00	38650	20230612	-38.81	23400	20240605	1.07	38400	-38.41	20240117	23400	1.07	20240605	38650	-38.81	20230612	23400	1.07	20240605	6.37	N	049070	500	86 억		1298238	N	N	11	N	00	N
107	20240610	150443	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-150	5	-0.63	1172088950	49594	60.64	23800	23950	23500	30900	16700	23800	23633.68	7.55	0	-7472	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4068	14.71	0.62	12	0.29	1608.00	38283.00	38650	20230612	-38.81	23400	20240605	1.07	38400	-38.41	20240117	23400	1.07	20240605	38650	-38.81	20230612	23400	1.07	20240605	6.37	N	049070	500	86 억		1298238	N	N	3	N	00	N
108	20240610	140440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23700	-100	5	-0.42	988766400	41844	51.17	23800	23950	23500	30900	16700	23800	23629.82	7.55	0	-9694	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4076	14.74	0.62	12	0.24	1608.00	38283.00	38650	20230612	-38.68	23400	20240605	1.28	38400	-38.28	20240117	23400	1.28	20240605	38650	-38.68	20230612	23400	1.28	20240605	6.37	N	049070	500	86 억		1298238	N	N	3	N	00	N
109	20240610	130439	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-150	5	-0.63	874768050	37029	45.28	23800	23950	23500	30900	16700	23800	23623.86	7.55	0	-11998	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4068	14.71	0.62	12	0.22	1608.00	38283.00	38650	20230612	-38.81	23400	20240605	1.07	38400	-38.41	20240117	23400	1.07	20240605	38650	-38.81	20230612	23400	1.07	20240605	6.37	N	049070	500	86 억		1298238	N	N	3	N	00	N
110	20240610	120440	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-150	5	-0.63	781513800	33088	40.46	23800	23950	23500	30900	16700	23800	23619.25	7.55	0	-12107	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4068	14.71	0.62	12	0.19	1608.00	38283.00	38650	20230612	-38.81	23400	20240605	1.07	38400	-38.41	20240117	23400	1.07	20240605	38650	-38.81	20230612	23400	1.07	20240605	6.37	N	049070	500	86 억		1298238	N	N	3	N	00	N
111	20240610	110442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23600	-200	5	-0.84	606567600	25676	31.40	23800	23950	23500	30900	16700	23800	23623.91	7.55	0	-7977	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4059	14.68	0.62	12	0.15	1608.00	38283.00	38650	20230612	-38.94	23400	20240605	0.85	38400	-38.54	20240117	23400	0.85	20240605	38650	-38.94	20230612	23400	0.85	20240605	6.37	N	049070	500	86 억		1298238	N	N	3	N	00	N
112	20240610	100439	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-150	5	-0.63	349804500	14783	18.08	23800	23950	23550	30900	16700	23800	23662.61	7.55	0	-5798	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4068	14.71	0.62	12	0.09	1608.00	38283.00	38650	20230612	-38.81	23400	20240605	1.07	38400	-38.41	20240117	23400	1.07	20240605	38650	-38.81	20230612	23400	1.07	20240605	6.37	N	049070	500	86 억		1298238	N	N	3	N	00	N
113	20240610	090444	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23750	-50	5	-0.21	42744900	1798	2.20	23800	23950	23700	30900	16700	23800	23773.57	7.55	0	-1389	24233	24016	23783	23566	23333	24125	23675	86	7100	500	17130	50	1	17200000	4085	14.77	0.62	12	0.01	1608.00	38283.00	38650	20230612	-38.55	23400	20240605	1.50	38400	-38.15	20240117	23400	1.50	20240605	38650	-38.55	20230612	23400	1.50	20240605	6.37	N	049070	500	86 억		1298238	N	N	3	N	00	N
114	20240607	160453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	250	2	1.06	1940701150	81522	71.37	23600	24000	23550	30600	16500	23550	23805.86	7.60	0	2374	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4094	14.80	0.62	12	0.47	1608.00	38283.00	38650	20230612	-38.42	23400	20240605	1.71	38400	-38.02	20240117	23400	1.71	20240605	38650	-38.42	20230612	23400	1.71	20240605	6.31	N	049070	500	86 억		1307382	N	N	3	N	00	N
115	20240607	150457	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23900	350	2	1.49	1782136300	74876	65.55	23600	24000	23550	30600	16500	23550	23801.17	7.60	0	2052	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4111	14.86	0.62	12	0.44	1608.00	38283.00	38650	20230612	-38.16	23400	20240605	2.14	38400	-37.76	20240117	23400	2.14	20240605	38650	-38.16	20230612	23400	2.14	20240605	6.31	N	049070	500	86 억		1307382	N	N	0	N	00	N
116	20240607	140454	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23850	300	2	1.27	1626195800	68348	59.84	23600	24000	23550	30600	16500	23550	23792.88	7.60	0	2728	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4102	14.83	0.62	12	0.40	1608.00	38283.00	38650	20230612	-38.29	23400	20240605	1.92	38400	-37.89	20240117	23400	1.92	20240605	38650	-38.29	20230612	23400	1.92	20240605	6.31	N	049070	500	86 억		1307382	N	N	0	N	00	N
117	20240607	130451	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23900	350	2	1.49	1474850400	62013	54.29	23600	24000	23550	30600	16500	23550	23782.92	7.60	0	2801	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4111	14.86	0.62	12	0.36	1608.00	38283.00	38650	20230612	-38.16	23400	20240605	2.14	38400	-37.76	20240117	23400	2.14	20240605	38650	-38.16	20230612	23400	2.14	20240605	6.31	N	049070	500	86 억		1307382	N	N	0	N	00	N
118	20240607	120454	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23850	300	2	1.27	1253375350	52759	46.19	23600	23950	23550	30600	16500	23550	23756.62	7.60	0	4695	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4102	14.83	0.62	12	0.31	1608.00	38283.00	38650	20230612	-38.29	23400	20240605	1.92	38400	-37.89	20240117	23400	1.92	20240605	38650	-38.29	20230612	23400	1.92	20240605	6.31	N	049070	500	86 억		1307382	N	N	0	N	00	N
119	20240607	110451	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	250	2	1.06	869734150	36679	32.11	23600	23850	23550	30600	16500	23550	23712.05	7.60	0	6109	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4094	14.80	0.62	12	0.21	1608.00	38283.00	38650	20230612	-38.42	23400	20240605	1.71	38400	-38.02	20240117	23400	1.71	20240605	38650	-38.42	20230612	23400	1.71	20240605	6.31	N	049070	500	86 억		1307382	N	N	0	N	00	N
120	20240607	100453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	250	2	1.06	595630050	25136	22.01	23600	23800	23550	30600	16500	23550	23696.29	7.60	0	5788	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4094	14.80	0.62	12	0.15	1608.00	38283.00	38650	20230612	-38.42	23400	20240605	1.71	38400	-38.02	20240117	23400	1.71	20240605	38650	-38.42	20230612	23400	1.71	20240605	6.31	N	049070	500	86 억		1307382	N	N	0	N	00	N
121	20240607	090451	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23750	200	2	0.85	155582500	6573	5.75	23600	23800	23600	30600	16500	23550	23669.94	7.60	0	2399	23783	23666	23533	23416	23283	23675	23425	86	7050	500	16950	50	1	17200000	4085	14.77	0.62	12	0.04	1608.00	38283.00	38650	20230612	-38.55	23400	20240605	1.50	38400	-38.15	20240117	23400	1.50	20240605	38650	-38.55	20230612	23400	1.50	20240605	6.31	N	049070	500	86 억		1307382	N	N	0	N	00	N
122	20240605	160450	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23550	0	3	0.00	2663262200	113352	108.26	23550	23650	23400	30600	16500	23550	23495.17	7.62	0	9845	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4051	14.65	0.62	12	0.66	1608.00	38283.00	38650	20230612	-39.07	23400	20240605	0.64	38400	-38.67	20240117	23400	0.64	20240605	38650	-39.07	20230612	23400	0.64	20240605	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
123	20240605	150448	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23500	-50	5	-0.21	2454016850	104470	99.78	23550	23650	23400	30600	16500	23550	23489.87	7.62	0	10849	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4042	14.61	0.61	12	0.61	1608.00	38283.00	38650	20230612	-39.20	23400	20240605	0.43	38400	-38.80	20240117	23400	0.43	20240605	38650	-39.20	20230612	23400	0.43	20240605	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
124	20240605	140449	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23400	-150	5	-0.64	1902210050	80944	77.31	23550	23650	23400	30600	16500	23550	23500.01	7.62	0	4769	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4025	14.55	0.61	12	0.47	1608.00	38283.00	38650	20230612	-39.46	23400	20240605	0.00	38400	-39.06	20240117	23400	0.00	20240605	38650	-39.46	20230612	23400	0.00	20240605	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
125	20240605	130451	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23550	0	3	0.00	1273795250	54165	51.73	23550	23650	23400	30600	16500	23550	23516.63	7.62	0	796	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4051	14.65	0.62	12	0.31	1608.00	38283.00	38650	20230612	-39.07	23400	20240605	0.64	38400	-38.67	20240117	23400	0.64	20240605	38650	-39.07	20230612	23400	0.64	20240605	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
126	20240605	120449	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23600	50	2	0.21	1036119500	44070	42.09	23550	23650	23400	30600	16500	23550	23510.31	7.62	0	968	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4059	14.68	0.62	12	0.26	1608.00	38283.00	38650	20230612	-38.94	23400	20240605	0.85	38400	-38.54	20240117	23400	0.85	20240605	38650	-38.94	20230612	23400	0.85	20240605	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
127	20240605	110451	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23600	50	2	0.21	789356950	33591	32.08	23550	23650	23400	30600	16500	23550	23498.28	7.62	0	-4546	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4059	14.68	0.62	12	0.20	1608.00	38283.00	38650	20230612	-38.94	23400	20240605	0.85	38400	-38.54	20240117	23400	0.85	20240605	38650	-38.94	20230612	23400	0.85	20240605	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
128	20240605	100450	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23550	0	3	0.00	550615900	23444	22.39	23550	23650	23400	30600	16500	23550	23485.03	7.62	0	-5517	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4051	14.65	0.62	12	0.14	1608.00	38283.00	38650	20230612	-39.07	23400	20240605	0.64	38400	-38.67	20240117	23400	0.64	20240605	38650	-39.07	20230612	23400	0.64	20240605	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
129	20240605	090450	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23500	-50	5	-0.21	54727950	2324	2.22	23550	23650	23500	30600	16500	23550	23548.76	7.62	0	-870	24450	24000	23750	23300	23050	23875	23175	86	7050	500	16950	50	1	17200000	4042	14.61	0.61	12	0.01	1608.00	38283.00	38650	20230612	-39.20	23450	20240531	0.21	38400	-38.80	20240117	23450	0.21	20240531	38650	-39.20	20230612	23450	0.21	20240531	6.39	N	049070	500	86 억		1311082	N	N	1	N	00	N
130	20240604	160446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23550	-350	5	-1.46	2469623800	104187	133.58	24200	24200	23500	31050	16750	23900	23703.84	7.70	0	-16716	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4051	14.65	0.62	12	0.61	1608.00	38283.00	38650	20230612	-39.07	23450	20240531	0.43	38400	-38.67	20240117	23450	0.43	20240531	38650	-39.07	20230612	23450	0.43	20240531	6.42	N	049070	500	86 억		1325030	N	N	1	N	00	N
131	20240604	150446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23500	-400	5	-1.67	2218617450	93514	119.89	24200	24200	23500	31050	16750	23900	23724.97	7.70	0	-15716	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4042	14.61	0.61	12	0.54	1608.00	38283.00	38650	20230612	-39.20	23450	20240531	0.21	38400	-38.80	20240117	23450	0.21	20240531	38650	-39.20	20230612	23450	0.21	20240531	6.42	N	049070	500	86 억		1325030	N	N	4	N	00	N
132	20240604	140448	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23600	-300	5	-1.26	1806969900	76042	97.49	24200	24200	23600	31050	16750	23900	23762.79	7.70	0	-11514	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4059	14.68	0.62	12	0.44	1608.00	38283.00	38650	20230612	-38.94	23450	20240531	0.64	38400	-38.54	20240117	23450	0.64	20240531	38650	-38.94	20230612	23450	0.64	20240531	6.42	N	049070	500	86 억		1325030	N	N	4	N	00	N
133	20240604	130445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23650	-250	5	-1.05	1457739650	61268	78.55	24200	24200	23600	31050	16750	23900	23792.84	7.70	0	-12783	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4068	14.71	0.62	12	0.36	1608.00	38283.00	38650	20230612	-38.81	23450	20240531	0.85	38400	-38.41	20240117	23450	0.85	20240531	38650	-38.81	20230612	23450	0.85	20240531	6.42	N	049070	500	86 억		1325030	N	N	4	N	00	N
134	20240604	120445	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23700	-200	5	-0.84	1149195900	48236	61.84	24200	24200	23700	31050	16750	23900	23824.44	7.70	0	-12474	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4076	14.74	0.62	12	0.28	1608.00	38283.00	38650	20230612	-38.68	23450	20240531	1.07	38400	-38.28	20240117	23450	1.07	20240531	38650	-38.68	20230612	23450	1.07	20240531	6.42	N	049070	500	86 억		1325030	N	N	4	N	00	N
135	20240604	110442	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23750	-150	5	-0.63	844405550	35395	45.38	24200	24200	23700	31050	16750	23900	23856.63	7.70	0	-12101	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4085	14.77	0.62	12	0.21	1608.00	38283.00	38650	20230612	-38.55	23450	20240531	1.28	38400	-38.15	20240117	23450	1.28	20240531	38650	-38.55	20230612	23450	1.28	20240531	6.42	N	049070	500	86 억		1325030	N	N	4	N	00	N
136	20240604	100444	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23900	0	3	0.00	394864550	16499	21.15	24200	24200	23800	31050	16750	23900	23932.64	7.70	0	-6561	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4111	14.86	0.62	12	0.10	1608.00	38283.00	38650	20230612	-38.16	23450	20240531	1.92	38400	-37.76	20240117	23450	1.92	20240531	38650	-38.16	20230612	23450	1.92	20240531	6.42	N	049070	500	86 억		1325030	N	N	4	N	00	N
137	20240604	090446	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	23800	-100	5	-0.42	93384950	3889	4.99	24200	24200	23800	31050	16750	23900	24012.62	7.70	0	-1630	24333	24116	23783	23566	23233	24225	23675	86	7150	500	17200	50	1	17200000	4094	14.80	0.62	12	0.02	1608.00	38283.00	38650	20230612	-38.42	23450	20240531	1.49	38400	-38.02	20240117	23450	1.49	20240531	38650	-38.42	20230612	23450	1.49	20240531	6.42	N	049070	500	86 억		1325030	N	N	4	N	00	N
138	20240603	160440	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23900	450	2	1.92	1755517650	73777	24.99	23450	24000	23450	30450	16450	23450	23794.79	7.63	0	13324	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4111	14.86	0.62	12	0.43	1608.00	38283.00	38650	20230612	-38.16	23450	20240603	1.92	38400	-37.76	20240117	23450	1.92	20240603	38650	-38.16	20230612	23450	1.92	20240603	6.39	N	049070	500	86 억		1312837	N	N	4	N	00	N
139	20240603	150442	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23850	400	2	1.71	1621875000	68178	23.09	23450	24000	23450	30450	16450	23450	23789.17	7.63	0	13032	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4102	14.83	0.62	12	0.40	1608.00	38283.00	38650	20230612	-38.29	23450	20240603	1.71	38400	-37.89	20240117	23450	1.71	20240603	38650	-38.29	20230612	23450	1.71	20240603	6.39	N	049070	500	86 억		1312837	N	N	115	N	00	N
140	20240603	140440	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23950	500	2	2.13	1403547950	59034	20.00	23450	24000	23450	30450	16450	23450	23775.62	7.63	0	12723	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4119	14.89	0.63	12	0.34	1608.00	38283.00	38650	20230612	-38.03	23450	20240603	2.13	38400	-37.63	20240117	23450	2.13	20240603	38650	-38.03	20230612	23450	2.13	20240603	6.39	N	049070	500	86 억		1312837	N	N	115	N	00	N
141	20240603	130441	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23850	400	2	1.71	1195470500	50340	17.05	23450	23900	23450	30450	16450	23450	23748.32	7.63	0	11296	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4102	14.83	0.62	12	0.29	1608.00	38283.00	38650	20230612	-38.29	23450	20240603	1.71	38400	-37.89	20240117	23450	1.71	20240603	38650	-38.29	20230612	23450	1.71	20240603	6.39	N	049070	500	86 억		1312837	N	N	115	N	00	N
142	20240603	120440	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23850	400	2	1.71	1066911000	44945	15.22	23450	23900	23450	30450	16450	23450	23738.58	7.63	0	11925	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4102	14.83	0.62	12	0.26	1608.00	38283.00	38650	20230612	-38.29	23450	20240603	1.71	38400	-37.89	20240117	23450	1.71	20240603	38650	-38.29	20230612	23450	1.71	20240603	6.39	N	049070	500	86 억		1312837	N	N	115	N	00	N
143	20240603	110438	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23800	350	2	1.49	920120850	38771	13.13	23450	23900	23450	30450	16450	23450	23732.68	7.63	0	10871	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4094	14.80	0.62	12	0.23	1608.00	38283.00	38650	20230612	-38.42	23450	20240603	1.49	38400	-38.02	20240117	23450	1.49	20240603	38650	-38.42	20230612	23450	1.49	20240603	6.39	N	049070	500	86 억		1312837	N	N	115	N	00	N
144	20240603	100436	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23850	400	2	1.71	630354450	26569	9.00	23450	23900	23450	30450	16450	23450	23725.88	7.63	0	7646	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4102	14.83	0.62	12	0.15	1608.00	38283.00	38650	20230612	-38.29	23450	20240603	1.71	38400	-37.89	20240117	23450	1.71	20240603	38650	-38.29	20230612	23450	1.71	20240603	6.39	N	049070	500	86 억		1312837	N	N	115	N	00	N
145	20240603	090436	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	23600	150	2	0.64	136594200	5811	1.97	23450	23600	23450	30450	16450	23450	23506.80	7.63	0	1512	24583	24016	23733	23166	22883	23875	23025	86	7000	500	16880	50	1	17200000	4059	14.68	0.62	12	0.03	1608.00	38283.00	38650	20230612	-38.94	23450	20240603	0.64	38400	-38.54	20240117	23450	0.64	20240603	38650	-38.94	20230612	23450	0.64	20240603	6.39	N	049070	500	86 억		1312837	N	N	115	N	00	N