KissMeData/049070/price/prices-20230901.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	20230927	160512	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	27500	1600	2	6.18	5886102950	220670	150.36	25450	27600	25450	33650	18150	25900	26673.17	6.76	0	17624	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4730	4.71	0.74	12	1.28	5836.00	37290.00	44750	20230405	-38.55	25450	20230927	8.06	44750	-38.55	20230405	25450	8.06	20230927	44750	-38.55	20230405	25450	8.06	20230927	6.24	Y	049070	500	86 억		1163118	N	N	13000	N	00	N
3	20230927	150516	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	27300	1400	2	5.41	5206606400	195914	133.49	25450	27450	25450	33650	18150	25900	26576.37	6.76	0	13565	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4696	4.68	0.73	12	1.14	5836.00	37290.00	44750	20230405	-38.99	25450	20230927	7.27	44750	-38.99	20230405	25450	7.27	20230927	44750	-38.99	20230405	25450	7.27	20230927	6.24	Y	049070	500	86 억		1163118	N	N	9409	N	00	N
4	20230927	140515	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	27150	1250	2	4.83	4524250400	170871	116.43	25450	27450	25450	33650	18150	25900	26477.96	6.76	0	10410	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4670	4.65	0.73	12	0.99	5836.00	37290.00	44750	20230405	-39.33	25450	20230927	6.68	44750	-39.33	20230405	25450	6.68	20230927	44750	-39.33	20230405	25450	6.68	20230927	6.24	Y	049070	500	86 억		1163118	N	N	9409	N	00	N
5	20230927	130509	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26850	950	2	3.67	3483071700	132412	90.22	25450	26850	25450	33650	18150	25900	26305.15	6.76	0	15695	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4618	4.60	0.72	12	0.77	5836.00	37290.00	44750	20230405	-40.00	25450	20230927	5.50	44750	-40.00	20230405	25450	5.50	20230927	44750	-40.00	20230405	25450	5.50	20230927	6.24	Y	049070	500	86 억		1163118	N	N	9409	N	00	N
6	20230927	120509	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26250	350	2	1.35	1928854700	73862	50.33	25450	26450	25450	33650	18150	25900	26114.63	6.76	0	12948	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4515	4.50	0.70	12	0.43	5836.00	37290.00	44750	20230405	-41.34	25450	20230927	3.14	44750	-41.34	20230405	25450	3.14	20230927	44750	-41.34	20230405	25450	3.14	20230927	6.24	Y	049070	500	86 억		1163118	N	N	9409	N	00	N
7	20230927	110513	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26100	200	2	0.77	1218284950	46747	31.85	25450	26350	25450	33650	18150	25900	26061.64	6.76	0	13894	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4489	4.47	0.70	12	0.27	5836.00	37290.00	44750	20230405	-41.68	25450	20230927	2.55	44750	-41.68	20230405	25450	2.55	20230927	44750	-41.68	20230405	25450	2.55	20230927	6.24	Y	049070	500	86 억		1163118	N	N	9409	N	00	N
8	20230927	100509	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26150	250	2	0.97	988738100	37958	25.86	25450	26350	25450	33650	18150	25900	26048.66	6.76	0	11457	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4498	4.48	0.70	12	0.22	5836.00	37290.00	44750	20230405	-41.56	25450	20230927	2.75	44750	-41.56	20230405	25450	2.75	20230927	44750	-41.56	20230405	25450	2.75	20230927	6.24	Y	049070	500	86 억		1163118	N	N	9409	N	00	N
9	20230927	090518	55	50.00	KSQ150	신저가	IT부품	N	N	N	Y	50	N	26000	100	2	0.39	204115900	7944	5.41	25450	26100	25450	33650	18150	25900	25691.35	6.76	0	3694	27566	26732	26266	25432	24966	26500	25200	86	7750	500	19680	50	1	17200000	4472	4.46	0.70	12	0.05	5836.00	37290.00	44750	20230405	-41.90	25450	20230927	2.16	44750	-41.90	20230405	25450	2.16	20230927	44750	-41.90	20230405	25450	2.16	20230927	6.24	Y	049070	500	86 억		1163118	N	N	9409	N	00	N
10	20230926	160510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25900	-950	5	-3.54	3830419750	145846	180.75	26750	27100	25800	34900	18800	26850	26263.72	6.87	0	-9076	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4455	4.44	0.69	12	0.85	5836.00	37290.00	44750	20230405	-42.12	25750	20230817	0.58	44750	-42.12	20230405	25750	0.58	20230817	44750	-42.12	20230405	25750	0.58	20230817	6.31	Y	049070	500	86 억		1181876	N	N	9409	N	00	N
11	20230926	150512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	-750	5	-2.79	3550538650	135068	167.39	26750	27100	25800	34900	18800	26850	26286.77	6.87	0	-12290	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4489	4.47	0.70	12	0.79	5836.00	37290.00	44750	20230405	-41.68	25750	20230817	1.36	44750	-41.68	20230405	25750	1.36	20230817	44750	-41.68	20230405	25750	1.36	20230817	6.31	Y	049070	500	86 억		1181876	N	N	3663	N	00	N
12	20230926	140506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26050	-800	5	-2.98	3254024300	123679	153.27	26750	27100	25800	34900	18800	26850	26309.96	6.87	0	-10426	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4481	4.46	0.70	12	0.72	5836.00	37290.00	44750	20230405	-41.79	25750	20230817	1.17	44750	-41.79	20230405	25750	1.17	20230817	44750	-41.79	20230405	25750	1.17	20230817	6.31	Y	049070	500	86 억		1181876	N	N	3663	N	00	N
13	20230926	130508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	-600	5	-2.23	2289185300	86565	107.28	26750	27100	26100	34900	18800	26850	26444.39	6.87	0	-5718	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4515	4.50	0.70	12	0.50	5836.00	37290.00	44750	20230405	-41.34	25750	20230817	1.94	44750	-41.34	20230405	25750	1.94	20230817	44750	-41.34	20230405	25750	1.94	20230817	6.31	Y	049070	500	86 억		1181876	N	N	3663	N	00	N
14	20230926	120510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26300	-550	5	-2.05	1969038650	74375	92.17	26750	27100	26100	34900	18800	26850	26474.14	6.87	0	-536	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4524	4.51	0.71	12	0.43	5836.00	37290.00	44750	20230405	-41.23	25750	20230817	2.14	44750	-41.23	20230405	25750	2.14	20230817	44750	-41.23	20230405	25750	2.14	20230817	6.31	Y	049070	500	86 억		1181876	N	N	3663	N	00	N
15	20230926	110509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26400	-450	5	-1.68	722067200	27127	33.62	26750	27100	26350	34900	18800	26850	26617.47	6.87	0	-3882	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4541	4.52	0.71	12	0.16	5836.00	37290.00	44750	20230405	-41.01	25750	20230817	2.52	44750	-41.01	20230405	25750	2.52	20230817	44750	-41.01	20230405	25750	2.52	20230817	6.31	Y	049070	500	86 억		1181876	N	N	3663	N	00	N
16	20230926	100507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-150	5	-0.56	447968050	16768	20.78	26750	27100	26400	34900	18800	26850	26715.13	6.87	0	-4209	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4592	4.58	0.72	12	0.10	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.31	Y	049070	500	86 억		1181876	N	N	3663	N	00	N
17	20230926	090508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	100	2	0.37	59708400	2222	2.75	26750	27100	26750	34900	18800	26850	26872.11	6.87	0	-208	27783	27316	26833	26366	25883	27550	26600	86	8050	500	20400	50	1	17200000	4635	4.62	0.72	12	0.01	5836.00	37290.00	44750	20230405	-39.78	25750	20230817	4.66	44750	-39.78	20230405	25750	4.66	20230817	44750	-39.78	20230405	25750	4.66	20230817	6.31	Y	049070	500	86 억		1181876	N	N	3663	N	00	N
18	20230925	160508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-50	5	-0.19	2138945500	79702	52.65	26500	27300	26350	34950	18850	26900	26836.76	6.73	0	24564	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4618	4.60	0.72	12	0.46	5836.00	37290.00	44750	20230405	-40.00	25750	20230817	4.27	44750	-40.00	20230405	25750	4.27	20230817	44750	-40.00	20230405	25750	4.27	20230817	6.37	Y	049070	500	86 억		1158352	N	N	3663	N	00	N
19	20230925	150511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-50	5	-0.19	1980169300	73787	48.74	26500	27300	26350	34950	18850	26900	26836.29	6.73	0	22915	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4618	4.60	0.72	12	0.43	5836.00	37290.00	44750	20230405	-40.00	25750	20230817	4.27	44750	-40.00	20230405	25750	4.27	20230817	44750	-40.00	20230405	25750	4.27	20230817	6.37	Y	049070	500	86 억		1158352	N	N	6994	N	00	N
20	20230925	140503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	0	3	0.00	1603271450	59741	39.46	26500	27300	26350	34950	18850	26900	26837.04	6.73	0	15472	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4627	4.61	0.72	12	0.35	5836.00	37290.00	44750	20230405	-39.89	25750	20230817	4.47	44750	-39.89	20230405	25750	4.47	20230817	44750	-39.89	20230405	25750	4.47	20230817	6.37	Y	049070	500	86 억		1158352	N	N	6994	N	00	N
21	20230925	130505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	50	2	0.19	1379684100	51458	33.99	26500	27300	26350	34950	18850	26900	26811.85	6.73	0	14154	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4635	4.62	0.72	12	0.30	5836.00	37290.00	44750	20230405	-39.78	25750	20230817	4.66	44750	-39.78	20230405	25750	4.66	20230817	44750	-39.78	20230405	25750	4.66	20230817	6.37	Y	049070	500	86 억		1158352	N	N	6994	N	00	N
22	20230925	120510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-200	5	-0.74	1158463700	43193	28.53	26500	27300	26350	34950	18850	26900	26820.63	6.73	0	9657	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4592	4.58	0.72	12	0.25	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.37	Y	049070	500	86 억		1158352	N	N	6994	N	00	N
23	20230925	110505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	-250	5	-0.93	1070436000	39897	26.35	26500	27300	26350	34950	18850	26900	26829.99	6.73	0	8311	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4584	4.57	0.71	12	0.23	5836.00	37290.00	44750	20230405	-40.45	25750	20230817	3.50	44750	-40.45	20230405	25750	3.50	20230817	44750	-40.45	20230405	25750	3.50	20230817	6.37	Y	049070	500	86 억		1158352	N	N	6994	N	00	N
24	20230925	100506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-50	5	-0.19	744084400	27638	18.26	26500	27300	26500	34950	18850	26900	26922.51	6.73	0	7433	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4618	4.60	0.72	12	0.16	5836.00	37290.00	44750	20230405	-40.00	25750	20230817	4.27	44750	-40.00	20230405	25750	4.27	20230817	44750	-40.00	20230405	25750	4.27	20230817	6.37	Y	049070	500	86 억		1158352	N	N	6994	N	00	N
25	20230925	090507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	0	3	0.00	173966350	6509	4.30	26500	27100	26500	34950	18850	26900	26727.02	6.73	0	1741	28266	27582	26816	26132	25366	27925	26475	86	8050	500	20440	50	1	17200000	4627	4.61	0.72	12	0.04	5836.00	37290.00	44750	20230405	-39.89	25750	20230817	4.47	44750	-39.89	20230405	25750	4.47	20230817	44750	-39.89	20230405	25750	4.47	20230817	6.37	Y	049070	500	86 억		1158352	N	N	6994	N	00	N
26	20230922	160522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	350	2	1.32	4011638050	149349	103.54	26150	27500	26050	34500	18600	26550	26860.74	6.62	0	20007	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4627	4.61	0.72	12	0.87	5836.00	37290.00	44750	20230405	-39.89	25750	20230817	4.47	44750	-39.89	20230405	25750	4.47	20230817	44750	-39.89	20230405	25750	4.47	20230817	6.41	Y	049070	500	86 억		1138965	N	N	6994	N	00	N
27	20230922	150518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	350	2	1.32	3818287700	142161	98.56	26150	27500	26050	34500	18600	26550	26858.90	6.62	0	17713	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4627	4.61	0.72	12	0.83	5836.00	37290.00	44750	20230405	-39.89	25750	20230817	4.47	44750	-39.89	20230405	25750	4.47	20230817	44750	-39.89	20230405	25750	4.47	20230817	6.41	Y	049070	500	86 억		1138965	N	N	11753	N	00	N
28	20230922	140520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	600	2	2.26	3468578550	129179	89.56	26150	27500	26050	34500	18600	26550	26850.95	6.62	0	14233	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4670	4.65	0.73	12	0.75	5836.00	37290.00	44750	20230405	-39.33	25750	20230817	5.44	44750	-39.33	20230405	25750	5.44	20230817	44750	-39.33	20230405	25750	5.44	20230817	6.41	Y	049070	500	86 억		1138965	N	N	11753	N	00	N
29	20230922	130451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	750	2	2.82	3046585800	113704	78.83	26150	27300	26050	34500	18600	26550	26794.01	6.62	0	14034	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4696	4.68	0.73	12	0.66	5836.00	37290.00	44750	20230405	-38.99	25750	20230817	6.02	44750	-38.99	20230405	25750	6.02	20230817	44750	-38.99	20230405	25750	6.02	20230817	6.41	Y	049070	500	86 억		1138965	N	N	11753	N	00	N
30	20230922	120446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	600	2	2.26	2379897500	89129	61.79	26150	27250	26050	34500	18600	26550	26701.72	6.62	0	14669	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4670	4.65	0.73	12	0.52	5836.00	37290.00	44750	20230405	-39.33	25750	20230817	5.44	44750	-39.33	20230405	25750	5.44	20230817	44750	-39.33	20230405	25750	5.44	20230817	6.41	Y	049070	500	86 억		1138965	N	N	11753	N	00	N
31	20230922	110448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	350	2	1.32	1088278650	41087	28.49	26150	26950	26050	34500	18600	26550	26487.18	6.62	0	4563	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4627	4.61	0.72	12	0.24	5836.00	37290.00	44750	20230405	-39.89	25750	20230817	4.47	44750	-39.89	20230405	25750	4.47	20230817	44750	-39.89	20230405	25750	4.47	20230817	6.41	Y	049070	500	86 억		1138965	N	N	11753	N	00	N
32	20230922	100447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26400	-150	5	-0.56	672476750	25535	17.70	26150	26600	26050	34500	18600	26550	26335.49	6.62	0	5549	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4541	4.52	0.71	12	0.15	5836.00	37290.00	44750	20230405	-41.01	25750	20230817	2.52	44750	-41.01	20230405	25750	2.52	20230817	44750	-41.01	20230405	25750	2.52	20230817	6.41	Y	049070	500	86 억		1138965	N	N	11753	N	00	N
33	20230922	090442	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	-300	5	-1.13	212871400	8125	5.63	26150	26400	26050	34500	18600	26550	26199.56	6.62	0	3968	27916	27232	26866	26182	25816	27050	26000	86	7950	500	20170	50	1	17200000	4515	4.50	0.70	12	0.05	5836.00	37290.00	44750	20230405	-41.34	25750	20230817	1.94	44750	-41.34	20230405	25750	1.94	20230817	44750	-41.34	20230405	25750	1.94	20230817	6.41	Y	049070	500	86 억		1138965	N	N	11753	N	00	N
34	20230921	160449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	-1300	5	-4.67	3812170900	141788	139.67	27450	27550	26500	36200	19500	27850	26886.54	6.64	0	-3528	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4567	4.55	0.71	12	0.82	5836.00	37290.00	44750	20230405	-40.67	25750	20230817	3.11	44750	-40.67	20230405	25750	3.11	20230817	44750	-40.67	20230405	25750	3.11	20230817	6.44	Y	049070	500	86 억		1141327	N	N	11693	N	00	N
35	20230921	150443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26600	-1250	5	-4.49	3472426400	128990	127.06	27450	27550	26500	36200	19500	27850	26919.87	6.64	0	-5480	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4575	4.56	0.71	12	0.75	5836.00	37290.00	44750	20230405	-40.56	25750	20230817	3.30	44750	-40.56	20230405	25750	3.30	20230817	44750	-40.56	20230405	25750	3.30	20230817	6.44	Y	049070	500	86 억		1141327	N	N	4205	N	00	N
36	20230921	140447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-1150	5	-4.13	2900890650	107507	105.90	27450	27550	26650	36200	19500	27850	26982.99	6.64	0	-5078	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4592	4.58	0.72	12	0.63	5836.00	37290.00	44750	20230405	-40.34	25750	20230817	3.69	44750	-40.34	20230405	25750	3.69	20230817	44750	-40.34	20230405	25750	3.69	20230817	6.44	Y	049070	500	86 억		1141327	N	N	4205	N	00	N
37	20230921	130441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-1050	5	-3.77	2419642450	89501	88.16	27450	27550	26700	36200	19500	27850	27034.49	6.64	0	-8289	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4610	4.59	0.72	12	0.52	5836.00	37290.00	44750	20230405	-40.11	25750	20230817	4.08	44750	-40.11	20230405	25750	4.08	20230817	44750	-40.11	20230405	25750	4.08	20230817	6.44	Y	049070	500	86 억		1141327	N	N	4205	N	00	N
38	20230921	120438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-1100	5	-3.95	2054486450	75871	74.74	27450	27550	26750	36200	19500	27850	27078.32	6.64	0	-9725	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4601	4.58	0.72	12	0.44	5836.00	37290.00	44750	20230405	-40.22	25750	20230817	3.88	44750	-40.22	20230405	25750	3.88	20230817	44750	-40.22	20230405	25750	3.88	20230817	6.44	Y	049070	500	86 억		1141327	N	N	4205	N	00	N
39	20230921	110449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27050	-800	5	-2.87	1253879200	46078	45.39	27450	27550	27050	36200	19500	27850	27211.62	6.64	0	-13544	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4653	4.64	0.73	12	0.27	5836.00	37290.00	44750	20230405	-39.55	25750	20230817	5.05	44750	-39.55	20230405	25750	5.05	20230817	44750	-39.55	20230405	25750	5.05	20230817	6.44	Y	049070	500	86 억		1141327	N	N	4205	N	00	N
40	20230921	100441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	-700	5	-2.51	753281300	27597	27.18	27450	27550	27150	36200	19500	27850	27295.06	6.64	0	-8037	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4670	4.65	0.73	12	0.16	5836.00	37290.00	44750	20230405	-39.33	25750	20230817	5.44	44750	-39.33	20230405	25750	5.44	20230817	44750	-39.33	20230405	25750	5.44	20230817	6.44	Y	049070	500	86 억		1141327	N	N	4205	N	00	N
41	20230921	090447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	-550	5	-1.97	163713250	5979	5.89	27450	27550	27200	36200	19500	27850	27378.62	6.64	0	-2138	28483	28166	27783	27466	27083	28325	27625	86	8350	500	21160	50	1	17200000	4696	4.68	0.73	12	0.03	5836.00	37290.00	44750	20230405	-38.99	25750	20230817	6.02	44750	-38.99	20230405	25750	6.02	20230817	44750	-38.99	20230405	25750	6.02	20230817	6.44	Y	049070	500	86 억		1141327	N	N	4205	N	00	N
42	20230920	160446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	50	2	0.18	2780261400	100365	84.83	27800	28100	27400	36100	19500	27800	27701.26	6.53	0	14978	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4790	4.77	0.75	12	0.58	5836.00	37290.00	44750	20230405	-37.77	25750	20230817	8.16	44750	-37.77	20230405	25750	8.16	20230817	44750	-37.77	20230405	25750	8.16	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4205	N	00	N
43	20230920	150435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27750	-50	5	-0.18	2583565900	93291	78.85	27800	28100	27400	36100	19500	27800	27693.60	6.53	0	11242	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4773	4.75	0.74	12	0.54	5836.00	37290.00	44750	20230405	-37.99	25750	20230817	7.77	44750	-37.99	20230405	25750	7.77	20230817	44750	-37.99	20230405	25750	7.77	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4522	N	00	N
44	20230920	140440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27600	-200	5	-0.72	1094075550	39452	33.35	27800	28100	27550	36100	19500	27800	27731.78	6.53	0	6907	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4747	4.73	0.74	12	0.23	5836.00	37290.00	44750	20230405	-38.32	25750	20230817	7.18	44750	-38.32	20230405	25750	7.18	20230817	44750	-38.32	20230405	25750	7.18	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4522	N	00	N
45	20230920	130438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27700	-100	5	-0.36	946819300	34125	28.84	27800	28100	27550	36100	19500	27800	27745.59	6.53	0	6568	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4764	4.75	0.74	12	0.20	5836.00	37290.00	44750	20230405	-38.10	25750	20230817	7.57	44750	-38.10	20230405	25750	7.57	20230817	44750	-38.10	20230405	25750	7.57	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4522	N	00	N
46	20230920	120436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27650	-150	5	-0.54	848112050	30560	25.83	27800	28100	27550	36100	19500	27800	27752.33	6.53	0	6716	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4756	4.74	0.74	12	0.18	5836.00	37290.00	44750	20230405	-38.21	25750	20230817	7.38	44750	-38.21	20230405	25750	7.38	20230817	44750	-38.21	20230405	25750	7.38	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4522	N	00	N
47	20230920	110440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27600	-200	5	-0.72	750248950	27017	22.84	27800	28100	27550	36100	19500	27800	27769.49	6.53	0	6527	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4747	4.73	0.74	12	0.16	5836.00	37290.00	44750	20230405	-38.32	25750	20230817	7.18	44750	-38.32	20230405	25750	7.18	20230817	44750	-38.32	20230405	25750	7.18	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4522	N	00	N
48	20230920	100433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27650	-150	5	-0.54	544646850	19576	16.55	27800	28100	27600	36100	19500	27800	27822.20	6.53	0	3521	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4756	4.74	0.74	12	0.11	5836.00	37290.00	44750	20230405	-38.21	25750	20230817	7.38	44750	-38.21	20230405	25750	7.38	20230817	44750	-38.21	20230405	25750	7.38	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4522	N	00	N
49	20230920	090438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28000	200	2	0.72	142139000	5089	4.30	27800	28050	27800	36100	19500	27800	27931.15	6.53	0	2275	28600	28200	27850	27450	27100	28025	27275	86	8300	500	21120	50	1	17200000	4816	4.80	0.75	12	0.03	5836.00	37290.00	44750	20230405	-37.43	25750	20230817	8.74	44750	-37.43	20230405	25750	8.74	20230817	44750	-37.43	20230405	25750	8.74	20230817	6.38	Y	049070	500	86 억		1122792	N	N	4522	N	00	N
50	20230919	160435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27800	-200	5	-0.71	3249596950	117286	82.76	28000	28250	27500	36400	19600	28000	27706.60	6.25	0	39313	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4782	4.76	0.75	12	0.68	5836.00	37290.00	44750	20230405	-37.88	25750	20230817	7.96	44750	-37.88	20230405	25750	7.96	20230817	44750	-37.88	20230405	25750	7.96	20230817	6.19	Y	049070	500	86 억		1074617	N	N	4522	N	00	N
51	20230919	150436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27650	-350	5	-1.25	3037759550	109651	77.37	28000	28250	27500	36400	19600	28000	27703.89	6.25	0	35195	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4756	4.74	0.74	12	0.64	5836.00	37290.00	44750	20230405	-38.21	25750	20230817	7.38	44750	-38.21	20230405	25750	7.38	20230817	44750	-38.21	20230405	25750	7.38	20230817	6.19	Y	049070	500	86 억		1074617	N	N	5593	N	00	N
52	20230919	140434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27650	-350	5	-1.25	2690430950	97080	68.50	28000	28250	27500	36400	19600	28000	27713.55	6.25	0	28380	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4756	4.74	0.74	12	0.56	5836.00	37290.00	44750	20230405	-38.21	25750	20230817	7.38	44750	-38.21	20230405	25750	7.38	20230817	44750	-38.21	20230405	25750	7.38	20230817	6.19	Y	049070	500	86 억		1074617	N	N	5593	N	00	N
53	20230919	130429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27700	-300	5	-1.07	2147624800	77429	54.64	28000	28250	27500	36400	19600	28000	27736.70	6.25	0	19857	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4764	4.75	0.74	12	0.45	5836.00	37290.00	44750	20230405	-38.10	25750	20230817	7.57	44750	-38.10	20230405	25750	7.57	20230817	44750	-38.10	20230405	25750	7.57	20230817	6.19	Y	049070	500	86 억		1074617	N	N	5593	N	00	N
54	20230919	120441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27550	-450	5	-1.61	1920379750	69203	48.83	28000	28250	27500	36400	19600	28000	27749.95	6.25	0	14878	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4739	4.72	0.74	12	0.40	5836.00	37290.00	44750	20230405	-38.44	25750	20230817	6.99	44750	-38.44	20230405	25750	6.99	20230817	44750	-38.44	20230405	25750	6.99	20230817	6.19	Y	049070	500	86 억		1074617	N	N	5593	N	00	N
55	20230919	110439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27650	-350	5	-1.25	1433040750	51538	36.37	28000	28250	27600	36400	19600	28000	27805.52	6.25	0	12951	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4756	4.74	0.74	12	0.30	5836.00	37290.00	44750	20230405	-38.21	25750	20230817	7.38	44750	-38.21	20230405	25750	7.38	20230817	44750	-38.21	20230405	25750	7.38	20230817	6.19	Y	049070	500	86 억		1074617	N	N	5593	N	00	N
56	20230919	100435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	-150	5	-0.54	826617450	29618	20.90	28000	28250	27600	36400	19600	28000	27909.29	6.25	0	6457	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4790	4.77	0.75	12	0.17	5836.00	37290.00	44750	20230405	-37.77	25750	20230817	8.16	44750	-37.77	20230405	25750	8.16	20230817	44750	-37.77	20230405	25750	8.16	20230817	6.19	Y	049070	500	86 억		1074617	N	N	5593	N	00	N
57	20230919	090435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27950	-50	5	-0.18	32194050	1151	0.81	28000	28000	27850	36400	19600	28000	27970.50	6.25	0	21	28566	28282	27966	27682	27366	28425	27825	86	8400	500	21280	50	1	17200000	4807	4.79	0.75	12	0.01	5836.00	37290.00	44750	20230405	-37.54	25750	20230817	8.54	44750	-37.54	20230405	25750	8.54	20230817	44750	-37.54	20230405	25750	8.54	20230817	6.19	Y	049070	500	86 억		1074617	N	N	5593	N	00	N
58	20230918	160436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28000	-350	5	-1.23	3921608650	140820	68.13	27950	28250	27650	36850	19850	28350	27848.14	6.20	0	13947	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4816	4.80	0.75	12	0.82	5836.00	37290.00	44750	20230405	-37.43	25750	20230817	8.74	44750	-37.43	20230405	25750	8.74	20230817	44750	-37.43	20230405	25750	8.74	20230817	6.32	Y	049070	500	86 억		1066090	N	N	5593	N	00	N
59	20230918	150433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28000	-350	5	-1.23	3660831650	131524	63.64	27950	28100	27650	36850	19850	28350	27833.94	6.20	0	13331	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4816	4.80	0.75	12	0.76	5836.00	37290.00	44750	20230405	-37.43	25750	20230817	8.74	44750	-37.43	20230405	25750	8.74	20230817	44750	-37.43	20230405	25750	8.74	20230817	6.32	Y	049070	500	86 억		1066090	N	N	23529	N	00	N
60	20230918	140446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27950	-400	5	-1.41	2427246650	87284	42.23	27950	28050	27650	36850	19850	28350	27808.60	6.20	0	9902	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4807	4.79	0.75	12	0.51	5836.00	37290.00	44750	20230405	-37.54	25750	20230817	8.54	44750	-37.54	20230405	25750	8.54	20230817	44750	-37.54	20230405	25750	8.54	20230817	6.32	Y	049070	500	86 억		1066090	N	N	23529	N	00	N
61	20230918	130435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	-500	5	-1.76	2122568600	76331	36.93	27950	28050	27650	36850	19850	28350	27807.42	6.20	0	4179	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4790	4.77	0.75	12	0.44	5836.00	37290.00	44750	20230405	-37.77	25750	20230817	8.16	44750	-37.77	20230405	25750	8.16	20230817	44750	-37.77	20230405	25750	8.16	20230817	6.32	Y	049070	500	86 억		1066090	N	N	23529	N	00	N
62	20230918	120436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27800	-550	5	-1.94	1851592550	66583	32.22	27950	28050	27650	36850	19850	28350	27808.78	6.20	0	1700	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4782	4.76	0.75	12	0.39	5836.00	37290.00	44750	20230405	-37.88	25750	20230817	7.96	44750	-37.88	20230405	25750	7.96	20230817	44750	-37.88	20230405	25750	7.96	20230817	6.32	Y	049070	500	86 억		1066090	N	N	23529	N	00	N
63	20230918	110436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27750	-600	5	-2.12	1617416550	58154	28.14	27950	28050	27650	36850	19850	28350	27812.64	6.20	0	1540	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4773	4.75	0.74	12	0.34	5836.00	37290.00	44750	20230405	-37.99	25750	20230817	7.77	44750	-37.99	20230405	25750	7.77	20230817	44750	-37.99	20230405	25750	7.77	20230817	6.32	Y	049070	500	86 억		1066090	N	N	23529	N	00	N
64	20230918	100432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27800	-550	5	-1.94	982560900	35280	17.07	27950	28050	27700	36850	19850	28350	27850.35	6.20	0	312	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4782	4.76	0.75	12	0.21	5836.00	37290.00	44750	20230405	-37.88	25750	20230817	7.96	44750	-37.88	20230405	25750	7.96	20230817	44750	-37.88	20230405	25750	7.96	20230817	6.32	Y	049070	500	86 억		1066090	N	N	23529	N	00	N
65	20230918	090429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27900	-450	5	-1.59	282992600	10165	4.92	27950	27950	27700	36850	19850	28350	27839.85	6.20	0	-1146	29816	29082	28616	27882	27416	28850	27650	86	8500	500	21540	50	1	17200000	4799	4.78	0.75	12	0.06	5836.00	37290.00	44750	20230405	-37.65	25750	20230817	8.35	44750	-37.65	20230405	25750	8.35	20230817	44750	-37.65	20230405	25750	8.35	20230817	6.32	Y	049070	500	86 억		1066090	N	N	23529	N	00	N
66	20230915	160432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	-900	5	-3.08	5805327600	204016	105.70	29350	29350	28150	38000	20500	29250	28455.42	6.34	0	-42365	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	4876	4.86	0.76	12	1.19	5836.00	37290.00	44750	20230405	-36.65	25750	20230817	10.10	44750	-36.65	20230405	25750	10.10	20230817	44750	-36.65	20230405	25750	10.10	20230817	6.43	Y	049070	500	86 억		1090732	N	N	23529	N	00	N
67	20230915	150435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28200	-1050	5	-3.59	5306884900	186399	96.57	29350	29350	28150	38000	20500	29250	28470.57	6.34	0	-41803	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	4850	4.83	0.76	12	1.08	5836.00	37290.00	44750	20230405	-36.98	25750	20230817	9.51	44750	-36.98	20230405	25750	9.51	20230817	44750	-36.98	20230405	25750	9.51	20230817	6.43	Y	049070	500	86 억		1090732	N	N	8589	N	00	N
68	20230915	140432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	-900	5	-3.08	4635678900	162627	84.25	29350	29350	28200	38000	20500	29250	28504.98	6.34	0	-38864	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	4876	4.86	0.76	12	0.95	5836.00	37290.00	44750	20230405	-36.65	25750	20230817	10.10	44750	-36.65	20230405	25750	10.10	20230817	44750	-36.65	20230405	25750	10.10	20230817	6.43	Y	049070	500	86 억		1090732	N	N	8589	N	00	N
69	20230915	130430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	-900	5	-3.08	3717300500	130168	67.44	29350	29350	28300	38000	20500	29250	28557.71	6.34	0	-33058	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	4876	4.86	0.76	12	0.76	5836.00	37290.00	44750	20230405	-36.65	25750	20230817	10.10	44750	-36.65	20230405	25750	10.10	20230817	44750	-36.65	20230405	25750	10.10	20230817	6.43	Y	049070	500	86 억		1090732	N	N	8589	N	00	N
70	20230915	120436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28450	-800	5	-2.74	2901995700	101434	52.55	29350	29350	28400	38000	20500	29250	28609.69	6.34	0	-29516	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	4893	4.87	0.76	12	0.59	5836.00	37290.00	44750	20230405	-36.42	25750	20230817	10.49	44750	-36.42	20230405	25750	10.49	20230817	44750	-36.42	20230405	25750	10.49	20230817	6.43	Y	049070	500	86 억		1090732	N	N	8589	N	00	N
71	20230915	110436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	-750	5	-2.56	2329766800	81318	42.13	29350	29350	28450	38000	20500	29250	28650.08	6.34	0	-25206	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	4902	4.88	0.76	12	0.47	5836.00	37290.00	44750	20230405	-36.31	25750	20230817	10.68	44750	-36.31	20230405	25750	10.68	20230817	44750	-36.31	20230405	25750	10.68	20230817	6.43	Y	049070	500	86 억		1090732	N	N	8589	N	00	N
72	20230915	100437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	-650	5	-2.22	1462453000	50888	26.36	29350	29350	28450	38000	20500	29250	28738.66	6.34	0	-13006	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	4919	4.90	0.77	12	0.30	5836.00	37290.00	44750	20230405	-36.09	25750	20230817	11.07	44750	-36.09	20230405	25750	11.07	20230817	44750	-36.09	20230405	25750	11.07	20230817	6.43	Y	049070	500	86 억		1090732	N	N	8589	N	00	N
73	20230915	090429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	-100	5	-0.34	114477800	3919	2.03	29350	29350	28950	38000	20500	29250	29210.97	6.34	0	-1581	29883	29566	29033	28716	28183	29725	28875	86	8750	500	22230	50	1	17200000	5014	4.99	0.78	12	0.02	5836.00	37290.00	44750	20230405	-34.86	25750	20230817	13.20	44750	-34.86	20230405	25750	13.20	20230817	44750	-34.86	20230405	25750	13.20	20230817	6.43	Y	049070	500	86 억		1090732	N	N	8589	N	00	N
74	20230914	160433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	650	2	2.27	5570488750	192440	86.70	28600	29350	28500	37150	20050	28600	28946.61	6.07	0	38411	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	5031	5.01	0.78	12	1.12	5836.00	37290.00	44750	20230405	-34.64	25750	20230817	13.59	44750	-34.64	20230405	25750	13.59	20230817	44750	-34.64	20230405	25750	13.59	20230817	6.56	Y	049070	500	86 억		1043618	N	N	8589	N	00	N
75	20230914	150425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	100	2	0.35	4466012000	154530	69.62	28600	29350	28500	37150	20050	28600	28900.65	6.07	0	41271	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	4936	4.92	0.77	12	0.90	5836.00	37290.00	44750	20230405	-35.87	25750	20230817	11.46	44750	-35.87	20230405	25750	11.46	20230817	44750	-35.87	20230405	25750	11.46	20230817	6.56	Y	049070	500	86 억		1043618	N	N	17642	N	00	N
76	20230914	140425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	700	2	2.45	3676197200	127266	57.33	28600	29350	28500	37150	20050	28600	28885.98	6.07	0	40211	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	5040	5.02	0.79	12	0.74	5836.00	37290.00	44750	20230405	-34.53	25750	20230817	13.79	44750	-34.53	20230405	25750	13.79	20230817	44750	-34.53	20230405	25750	13.79	20230817	6.56	Y	049070	500	86 억		1043618	N	N	17642	N	00	N
77	20230914	130422	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	250	2	0.87	2749376100	95369	42.96	28600	29100	28500	37150	20050	28600	28828.87	6.07	0	27263	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	4962	4.94	0.77	12	0.55	5836.00	37290.00	44750	20230405	-35.53	25750	20230817	12.04	44750	-35.53	20230405	25750	12.04	20230817	44750	-35.53	20230405	25750	12.04	20230817	6.56	Y	049070	500	86 억		1043618	N	N	17642	N	00	N
78	20230914	120432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	400	2	1.40	2451306700	85071	38.32	28600	29100	28500	37150	20050	28600	28814.88	6.07	0	23160	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	4988	4.97	0.78	12	0.49	5836.00	37290.00	44750	20230405	-35.20	25750	20230817	12.62	44750	-35.20	20230405	25750	12.62	20230817	44750	-35.20	20230405	25750	12.62	20230817	6.56	Y	049070	500	86 억		1043618	N	N	17642	N	00	N
79	20230914	110426	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	400	2	1.40	1867517200	64934	29.25	28600	29050	28500	37150	20050	28600	28760.29	6.07	0	11563	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	4988	4.97	0.78	12	0.38	5836.00	37290.00	44750	20230405	-35.20	25750	20230817	12.62	44750	-35.20	20230405	25750	12.62	20230817	44750	-35.20	20230405	25750	12.62	20230817	6.56	Y	049070	500	86 억		1043618	N	N	17642	N	00	N
80	20230914	100421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	100	2	0.35	1072656000	37324	16.81	28600	28950	28500	37150	20050	28600	28739.12	6.07	0	9454	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	4936	4.92	0.77	12	0.22	5836.00	37290.00	44750	20230405	-35.87	25750	20230817	11.46	44750	-35.87	20230405	25750	11.46	20230817	44750	-35.87	20230405	25750	11.46	20230817	6.56	Y	049070	500	86 억		1043618	N	N	17642	N	00	N
81	20230914	090429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	200	2	0.70	142515700	4952	2.23	28600	28950	28600	37150	20050	28600	28780.15	6.07	0	-1013	30133	29366	28783	28016	27433	29750	28400	86	8550	500	21730	50	1	17200000	4954	4.93	0.77	12	0.03	5836.00	37290.00	44750	20230405	-35.64	25750	20230817	11.84	44750	-35.64	20230405	25750	11.84	20230817	44750	-35.64	20230405	25750	11.84	20230817	6.56	Y	049070	500	86 억		1043618	N	N	17642	N	00	N
82	20230913	160432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	400	2	1.42	6339870050	220432	88.92	28250	29550	28200	36650	19750	28200	28761.15	5.99	0	14019	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4919	4.90	0.77	12	1.28	5836.00	37290.00	44750	20230405	-36.09	25750	20230817	11.07	44750	-36.09	20230405	25750	11.07	20230817	44750	-36.09	20230405	25750	11.07	20230817	6.52	Y	049070	500	86 억		1029911	N	N	17642	N	00	N
83	20230913	150426	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	500	2	1.77	6020595300	209272	84.42	28250	29550	28200	36650	19750	28200	28769.24	5.99	0	10017	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4936	4.92	0.77	12	1.22	5836.00	37290.00	44750	20230405	-35.87	25750	20230817	11.46	44750	-35.87	20230405	25750	11.46	20230817	44750	-35.87	20230405	25750	11.46	20230817	6.52	Y	049070	500	86 억		1029911	N	N	10520	N	00	N
84	20230913	140429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28950	750	2	2.66	5516611500	191696	77.33	28250	29550	28200	36650	19750	28200	28777.93	5.99	0	3578	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4979	4.96	0.78	12	1.11	5836.00	37290.00	44750	20230405	-35.31	25750	20230817	12.43	44750	-35.31	20230405	25750	12.43	20230817	44750	-35.31	20230405	25750	12.43	20230817	6.52	Y	049070	500	86 억		1029911	N	N	10520	N	00	N
85	20230913	130419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	300	2	1.06	5112768800	177647	71.66	28250	29550	28200	36650	19750	28200	28780.51	5.99	0	-867	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4902	4.88	0.76	12	1.03	5836.00	37290.00	44750	20230405	-36.31	25750	20230817	10.68	44750	-36.31	20230405	25750	10.68	20230817	44750	-36.31	20230405	25750	10.68	20230817	6.52	Y	049070	500	86 억		1029911	N	N	10520	N	00	N
86	20230913	120430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28400	200	2	0.71	4531793000	157312	63.46	28250	29550	28200	36650	19750	28200	28807.69	5.99	0	5559	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4885	4.87	0.76	12	0.91	5836.00	37290.00	44750	20230405	-36.54	25750	20230817	10.29	44750	-36.54	20230405	25750	10.29	20230817	44750	-36.54	20230405	25750	10.29	20230817	6.52	Y	049070	500	86 억		1029911	N	N	10520	N	00	N
87	20230913	110427	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	300	2	1.06	3843512900	133042	53.67	28250	29550	28200	36650	19750	28200	28889.49	5.99	0	13505	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4902	4.88	0.76	12	0.77	5836.00	37290.00	44750	20230405	-36.31	25750	20230817	10.68	44750	-36.31	20230405	25750	10.68	20230817	44750	-36.31	20230405	25750	10.68	20230817	6.52	Y	049070	500	86 억		1029911	N	N	10520	N	00	N
88	20230913	100422	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	600	2	2.13	2877070750	99225	40.03	28250	29550	28200	36650	19750	28200	28995.45	5.99	0	19023	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4954	4.93	0.77	12	0.58	5836.00	37290.00	44750	20230405	-35.64	25750	20230817	11.84	44750	-35.64	20230405	25750	11.84	20230817	44750	-35.64	20230405	25750	11.84	20230817	6.52	Y	049070	500	86 억		1029911	N	N	10520	N	00	N
89	20230913	090418	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	150	2	0.53	189348600	6695	2.70	28250	28400	28200	36650	19750	28200	28282.13	5.99	0	-2620	29333	28766	28483	27916	27633	28625	27775	86	8450	500	21430	50	1	17200000	4876	4.86	0.76	12	0.04	5836.00	37290.00	44750	20230405	-36.65	25750	20230817	10.10	44750	-36.65	20230405	25750	10.10	20230817	44750	-36.65	20230405	25750	10.10	20230817	6.52	Y	049070	500	86 억		1029911	N	N	10520	N	00	N
90	20230912	160416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28200	-900	5	-3.09	6997352650	245877	36.89	29000	29050	28200	37800	20400	29100	28459.17	5.89	0	10840	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4850	4.83	0.76	12	1.43	5836.00	37290.00	44750	20230405	-36.98	25750	20230817	9.51	44750	-36.98	20230405	25750	9.51	20230817	44750	-36.98	20230405	25750	9.51	20230817	6.51	Y	049070	500	86 억		1013724	N	N	10520	N	00	N
91	20230912	150425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28250	-850	5	-2.92	6584501400	231265	34.70	29000	29050	28200	37800	20400	29100	28471.49	5.89	0	7127	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4859	4.84	0.76	12	1.34	5836.00	37290.00	44750	20230405	-36.87	25750	20230817	9.71	44750	-36.87	20230405	25750	9.71	20230817	44750	-36.87	20230405	25750	9.71	20230817	6.51	Y	049070	500	86 억		1013724	N	N	43705	N	00	N
92	20230912	140423	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	-800	5	-2.75	5950619150	208868	31.34	29000	29050	28200	37800	20400	29100	28489.66	5.89	0	-418	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4868	4.85	0.76	12	1.21	5836.00	37290.00	44750	20230405	-36.76	25750	20230817	9.90	44750	-36.76	20230405	25750	9.90	20230817	44750	-36.76	20230405	25750	9.90	20230817	6.51	Y	049070	500	86 억		1013724	N	N	43705	N	00	N
93	20230912	130420	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	-800	5	-2.75	5173557800	181614	27.25	29000	29050	28200	37800	20400	29100	28486.34	5.89	0	3285	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4868	4.85	0.76	12	1.06	5836.00	37290.00	44750	20230405	-36.76	25750	20230817	9.90	44750	-36.76	20230405	25750	9.90	20230817	44750	-36.76	20230405	25750	9.90	20230817	6.51	Y	049070	500	86 억		1013724	N	N	43705	N	00	N
94	20230912	120416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	-750	5	-2.58	4432876550	155437	23.32	29000	29050	28250	37800	20400	29100	28518.55	5.89	0	8116	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4876	4.86	0.76	12	0.90	5836.00	37290.00	44750	20230405	-36.65	25750	20230817	10.10	44750	-36.65	20230405	25750	10.10	20230817	44750	-36.65	20230405	25750	10.10	20230817	6.51	Y	049070	500	86 억		1013724	N	N	43705	N	00	N
95	20230912	110420	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	-750	5	-2.58	3705655400	129754	19.47	29000	29050	28250	37800	20400	29100	28558.81	5.89	0	4632	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4876	4.86	0.76	12	0.75	5836.00	37290.00	44750	20230405	-36.65	25750	20230817	10.10	44750	-36.65	20230405	25750	10.10	20230817	44750	-36.65	20230405	25750	10.10	20230817	6.51	Y	049070	500	86 억		1013724	N	N	43705	N	00	N
96	20230912	100418	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28450	-650	5	-2.23	2487685450	87005	13.05	29000	29050	28250	37800	20400	29100	28592.06	5.89	0	6174	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4893	4.87	0.76	12	0.51	5836.00	37290.00	44750	20230405	-36.42	25750	20230817	10.49	44750	-36.42	20230405	25750	10.49	20230817	44750	-36.42	20230405	25750	10.49	20230817	6.51	Y	049070	500	86 억		1013724	N	N	43705	N	00	N
97	20230912	090424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	-300	5	-1.03	690438700	24014	3.60	29000	29000	28500	37800	20400	29100	28750.55	5.89	0	687	31666	30382	29566	28282	27466	29975	27875	86	8700	500	22110	50	1	17200000	4954	4.93	0.77	12	0.14	5836.00	37290.00	44750	20230405	-35.64	25750	20230817	11.84	44750	-35.64	20230405	25750	11.84	20230817	44750	-35.64	20230405	25750	11.84	20230817	6.51	Y	049070	500	86 억		1013724	N	N	43705	N	00	N
98	20230911	160416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	-550	5	-1.85	19790228550	659786	192.58	30000	30850	28750	38500	20800	29650	29995.77	5.99	0	-23292	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	5005	4.99	0.78	12	3.84	5836.00	37290.00	44750	20230405	-34.97	25750	20230817	13.01	44750	-34.97	20230405	25750	13.01	20230817	44750	-34.97	20230405	25750	13.01	20230817	6.23	Y	049070	500	86 억		1030375	N	N	43705	N	00	N
99	20230911	150422	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-600	5	-2.02	19200699300	639475	186.65	30000	30850	28750	38500	20800	29650	30026.22	5.99	0	-25470	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	4997	4.98	0.78	12	3.72	5836.00	37290.00	44750	20230405	-35.08	25750	20230817	12.82	44750	-35.08	20230405	25750	12.82	20230817	44750	-35.08	20230405	25750	12.82	20230817	6.23	Y	049070	500	86 억		1030375	N	N	35730	N	00	N
100	20230911	140428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29400	-250	5	-0.84	15924493800	526392	153.64	30000	30850	29400	38500	20800	29650	30253.13	5.99	0	-50996	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	5057	5.04	0.79	12	3.06	5836.00	37290.00	44750	20230405	-34.30	25750	20230817	14.17	44750	-34.30	20230405	25750	14.17	20230817	44750	-34.30	20230405	25750	14.17	20230817	6.23	Y	049070	500	86 억		1030375	N	N	35730	N	00	N
101	20230911	130412	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30250	600	2	2.02	13897747700	458581	133.85	30000	30850	29700	38500	20800	29650	30307.19	5.99	0	-27706	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	5203	5.18	0.81	12	2.67	5836.00	37290.00	44750	20230405	-32.40	25750	20230817	17.48	44750	-32.40	20230405	25750	17.48	20230817	44750	-32.40	20230405	25750	17.48	20230817	6.23	Y	049070	500	86 억		1030375	N	N	35730	N	00	N
102	20230911	120418	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30050	400	2	1.35	12416303100	409781	119.61	30000	30850	29700	38500	20800	29650	30301.19	5.99	0	-37617	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	5169	5.15	0.81	12	2.38	5836.00	37290.00	44750	20230405	-32.85	25750	20230817	16.70	44750	-32.85	20230405	25750	16.70	20230817	44750	-32.85	20230405	25750	16.70	20230817	6.23	Y	049070	500	86 억		1030375	N	N	35730	N	00	N
103	20230911	110410	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	500	2	1.69	11506050050	379478	110.76	30000	30850	29700	38500	20800	29650	30322.23	5.99	0	-32326	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	5186	5.17	0.81	12	2.21	5836.00	37290.00	44750	20230405	-32.63	25750	20230817	17.09	44750	-32.63	20230405	25750	17.09	20230817	44750	-32.63	20230405	25750	17.09	20230817	6.23	Y	049070	500	86 억		1030375	N	N	35730	N	00	N
104	20230911	100412	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29850	200	2	0.67	9130627700	300817	87.80	30000	30850	29700	38500	20800	29650	30354.74	5.99	0	-44614	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	5134	5.11	0.80	12	1.75	5836.00	37290.00	44750	20230405	-33.30	25750	20230817	15.92	44750	-33.30	20230405	25750	15.92	20230817	44750	-33.30	20230405	25750	15.92	20230817	6.23	Y	049070	500	86 억		1030375	N	N	35730	N	00	N
105	20230911	090411	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30350	700	2	2.36	1522160750	50254	14.67	30000	30700	29950	38500	20800	29650	30300.28	5.99	0	6819	30650	30150	29600	29100	28550	29875	28825	86	8850	500	22530	50	1	17200000	5220	5.20	0.81	12	0.29	5836.00	37290.00	44750	20230405	-32.18	25750	20230817	17.86	44750	-32.18	20230405	25750	17.86	20230817	44750	-32.18	20230405	25750	17.86	20230817	6.23	Y	049070	500	86 억		1030375	N	N	35730	N	00	N
106	20230908	160417	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29650	-150	5	-0.50	10047043600	340382	36.92	30000	30100	29050	38700	20900	29800	29516.48	6.25	0	-45843	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5100	5.08	0.80	12	1.98	5836.00	37290.00	44750	20230405	-33.74	25750	20230817	15.15	44750	-33.74	20230405	25750	15.15	20230817	44750	-33.74	20230405	25750	15.15	20230817	6.17	Y	049070	500	86 억		1075696	N	N	35730	N	00	N
107	20230908	150419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29350	-450	5	-1.51	9455213500	320316	34.74	30000	30100	29050	38700	20900	29800	29518.24	6.25	0	-51238	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5048	5.03	0.79	12	1.86	5836.00	37290.00	44750	20230405	-34.41	25750	20230817	13.98	44750	-34.41	20230405	25750	13.98	20230817	44750	-34.41	20230405	25750	13.98	20230817	6.17	Y	049070	500	86 억		1075696	N	N	55265	N	00	N
108	20230908	140419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29500	-300	5	-1.01	8820404650	298713	32.40	30000	30100	29050	38700	20900	29800	29527.86	6.25	0	-53234	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5074	5.05	0.79	12	1.74	5836.00	37290.00	44750	20230405	-34.08	25750	20230817	14.56	44750	-34.08	20230405	25750	14.56	20230817	44750	-34.08	20230405	25750	14.56	20230817	6.17	Y	049070	500	86 억		1075696	N	N	55265	N	00	N
109	20230908	130419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	-600	5	-2.01	7846921200	265642	28.81	30000	30100	29050	38700	20900	29800	29539.29	6.25	0	-60782	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5022	5.00	0.78	12	1.54	5836.00	37290.00	44750	20230405	-34.75	25750	20230817	13.40	44750	-34.75	20230405	25750	13.40	20230817	44750	-34.75	20230405	25750	13.40	20230817	6.17	Y	049070	500	86 억		1075696	N	N	55265	N	00	N
110	20230908	120425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	-600	5	-2.01	6940683750	234576	25.44	30000	30100	29100	38700	20900	29800	29588.05	6.25	0	-58155	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5022	5.00	0.78	12	1.36	5836.00	37290.00	44750	20230405	-34.75	25750	20230817	13.40	44750	-34.75	20230405	25750	13.40	20230817	44750	-34.75	20230405	25750	13.40	20230817	6.17	Y	049070	500	86 억		1075696	N	N	55265	N	00	N
111	20230908	110421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29400	-400	5	-1.34	5484633750	184911	20.05	30000	30100	29350	38700	20900	29800	29660.81	6.25	0	-49522	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5057	5.04	0.79	12	1.08	5836.00	37290.00	44750	20230405	-34.30	25750	20230817	14.17	44750	-34.30	20230405	25750	14.17	20230817	44750	-34.30	20230405	25750	14.17	20230817	6.17	Y	049070	500	86 억		1075696	N	N	55265	N	00	N
112	20230908	100417	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29500	-300	5	-1.01	4431270250	149224	16.18	30000	30100	29350	38700	20900	29800	29695.30	6.25	0	-42380	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5074	5.05	0.79	12	0.87	5836.00	37290.00	44750	20230405	-34.08	25750	20230817	14.56	44750	-34.08	20230405	25750	14.56	20230817	44750	-34.08	20230405	25750	14.56	20230817	6.17	Y	049070	500	86 억		1075696	N	N	55265	N	00	N
113	20230908	090424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	-200	5	-0.67	1047038300	35181	3.82	30000	30100	29450	38700	20900	29800	29761.28	6.25	0	-7917	32066	30932	29916	28782	27766	31500	29350	86	8900	500	22640	50	1	17200000	5091	5.07	0.79	12	0.20	5836.00	37290.00	44750	20230405	-33.85	25750	20230817	14.95	44750	-33.85	20230405	25750	14.95	20230817	44750	-33.85	20230405	25750	14.95	20230817	6.17	Y	049070	500	86 억		1075696	N	N	55265	N	00	N
114	20230907	160415	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29800	800	2	2.76	27390077650	913164	447.16	29000	31050	28900	37700	20300	29000	29995.17	6.72	0	-75453	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5126	5.11	0.80	12	5.31	5836.00	37290.00	44750	20230405	-33.41	25750	20230817	15.73	44750	-33.41	20230405	25750	15.73	20230817	44750	-33.41	20230405	25750	15.73	20230817	6.21	Y	049070	500	86 억		1156263	N	N	55265	N	00	N
115	20230907	150416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29800	800	2	2.76	26565617000	885463	433.60	29000	31050	28900	37700	20300	29000	30002.27	6.72	0	-81046	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5126	5.11	0.80	12	5.15	5836.00	37290.00	44750	20230405	-33.41	25750	20230817	15.73	44750	-33.41	20230405	25750	15.73	20230817	44750	-33.41	20230405	25750	15.73	20230817	6.21	Y	049070	500	86 억		1156263	N	N	10977	N	00	N
116	20230907	140415	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29750	750	2	2.59	24668408800	821906	402.47	29000	31050	28900	37700	20300	29000	30014.01	6.72	0	-62950	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5117	5.10	0.80	12	4.78	5836.00	37290.00	44750	20230405	-33.52	25750	20230817	15.53	44750	-33.52	20230405	25750	15.53	20230817	44750	-33.52	20230405	25750	15.53	20230817	6.21	Y	049070	500	86 억		1156263	N	N	10977	N	00	N
117	20230907	130416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29900	900	2	3.10	14919318700	501364	245.51	29000	30400	28900	37700	20300	29000	29757.88	6.72	0	-61532	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5143	5.12	0.80	12	2.91	5836.00	37290.00	44750	20230405	-33.18	25750	20230817	16.12	44750	-33.18	20230405	25750	16.12	20230817	44750	-33.18	20230405	25750	16.12	20230817	6.21	Y	049070	500	86 억		1156263	N	N	10977	N	00	N
118	20230907	120421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29800	800	2	2.76	13163117800	442511	216.69	29000	30400	28900	37700	20300	29000	29746.89	6.72	0	-86498	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5126	5.11	0.80	12	2.57	5836.00	37290.00	44750	20230405	-33.41	25750	20230817	15.73	44750	-33.41	20230405	25750	15.73	20230817	44750	-33.41	20230405	25750	15.73	20230817	6.21	Y	049070	500	86 억		1156263	N	N	10977	N	00	N
119	20230907	110421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	300	2	1.03	11882673600	399214	195.49	29000	30400	28900	37700	20300	29000	29765.71	6.72	0	-86706	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5040	5.02	0.79	12	2.32	5836.00	37290.00	44750	20230405	-34.53	25750	20230817	13.79	44750	-34.53	20230405	25750	13.79	20230817	44750	-34.53	20230405	25750	13.79	20230817	6.21	Y	049070	500	86 억		1156263	N	N	10977	N	00	N
120	20230907	100416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	550	2	1.90	5290882750	178452	87.38	29000	30100	28900	37700	20300	29000	29649.79	6.72	0	-20649	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5083	5.06	0.79	12	1.04	5836.00	37290.00	44750	20230405	-33.97	25750	20230817	14.76	44750	-33.97	20230405	25750	14.76	20230817	44750	-33.97	20230405	25750	14.76	20230817	6.21	Y	049070	500	86 억		1156263	N	N	10977	N	00	N
121	20230907	090421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	450	2	1.55	130931200	4473	2.19	29000	29500	29000	37700	20300	29000	29289.51	6.72	0	598	30066	29532	29216	28682	28366	29375	28525	86	8700	500	22040	50	1	17200000	5065	5.05	0.79	12	0.03	5836.00	37290.00	44750	20230405	-34.19	25750	20230817	14.37	44750	-34.19	20230405	25750	14.37	20230817	44750	-34.19	20230405	25750	14.37	20230817	6.21	Y	049070	500	86 억		1156263	N	N	10977	N	00	N
122	20230906	160416	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	-450	5	-1.53	5916606850	202097	89.27	29400	29750	28900	38250	20650	29450	29275.87	6.53	0	29208	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	4988	4.97	0.78	12	1.17	5836.00	37290.00	44750	20230405	-35.20	25750	20230817	12.62	44750	-35.20	20230405	25750	12.62	20230817	44750	-35.20	20230405	25750	12.62	20230817	6.20	Y	049070	500	86 억		1123462	N	N	10977	N	00	N
123	20230906	150414	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	-350	5	-1.19	5381941350	183698	81.15	29400	29750	28900	38250	20650	29450	29297.48	6.53	0	23332	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	5005	4.99	0.78	12	1.07	5836.00	37290.00	44750	20230405	-34.97	25750	20230817	13.01	44750	-34.97	20230405	25750	13.01	20230817	44750	-34.97	20230405	25750	13.01	20230817	6.20	Y	049070	500	86 억		1123462	N	N	13286	N	00	N
124	20230906	140417	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	-150	5	-0.51	4231951350	144279	63.73	29400	29750	28900	38250	20650	29450	29331.43	6.53	0	17352	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	5040	5.02	0.79	12	0.84	5836.00	37290.00	44750	20230405	-34.53	25750	20230817	13.79	44750	-34.53	20230405	25750	13.79	20230817	44750	-34.53	20230405	25750	13.79	20230817	6.20	Y	049070	500	86 억		1123462	N	N	13286	N	00	N
125	20230906	130414	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	0	3	0.00	3741661600	127574	56.35	29400	29750	28900	38250	20650	29450	29329.01	6.53	0	18901	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	5065	5.05	0.79	12	0.74	5836.00	37290.00	44750	20230405	-34.19	25750	20230817	14.37	44750	-34.19	20230405	25750	14.37	20230817	44750	-34.19	20230405	25750	14.37	20230817	6.20	Y	049070	500	86 억		1123462	N	N	13286	N	00	N
126	20230906	120419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29500	50	2	0.17	3111267600	106196	46.91	29400	29750	28900	38250	20650	29450	29296.91	6.53	0	15723	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	5074	5.05	0.79	12	0.62	5836.00	37290.00	44750	20230405	-34.08	25750	20230817	14.56	44750	-34.08	20230405	25750	14.56	20230817	44750	-34.08	20230405	25750	14.56	20230817	6.20	Y	049070	500	86 억		1123462	N	N	13286	N	00	N
127	20230906	110419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29350	-100	5	-0.34	2174540050	74502	32.91	29400	29550	28900	38250	20650	29450	29186.44	6.53	0	7460	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	5048	5.03	0.79	12	0.43	5836.00	37290.00	44750	20230405	-34.41	25750	20230817	13.98	44750	-34.41	20230405	25750	13.98	20230817	44750	-34.41	20230405	25750	13.98	20230817	6.20	Y	049070	500	86 억		1123462	N	N	13286	N	00	N
128	20230906	100407	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	-200	5	-0.68	1311176800	45146	19.94	29400	29550	28900	38250	20650	29450	29039.86	6.53	0	-3131	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	5031	5.01	0.78	12	0.26	5836.00	37290.00	44750	20230405	-34.64	25750	20230817	13.59	44750	-34.64	20230405	25750	13.59	20230817	44750	-34.64	20230405	25750	13.59	20230817	6.20	Y	049070	500	86 억		1123462	N	N	13286	N	00	N
129	20230906	090411	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-400	5	-1.36	281784000	9666	4.27	29400	29550	28950	38250	20650	29450	29140.92	6.53	0	-3334	30350	29900	29400	28950	28450	30125	29175	86	8800	500	22380	50	1	17200000	4997	4.98	0.78	12	0.06	5836.00	37290.00	44750	20230405	-35.08	25750	20230817	12.82	44750	-35.08	20230405	25750	12.82	20230817	44750	-35.08	20230405	25750	12.82	20230817	6.20	Y	049070	500	86 억		1123462	N	N	13286	N	00	N
130	20230905	160409	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	350	2	1.20	6567785150	223978	35.52	29100	29850	28900	37800	20400	29100	29323.84	6.33	0	24530	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	5065	5.05	0.79	12	1.30	5836.00	37290.00	44750	20230405	-34.19	25750	20230817	14.37	44750	-34.19	20230405	25750	14.37	20230817	44750	-34.19	20230405	25750	14.37	20230817	6.18	Y	049070	500	86 억		1088913	N	N	13286	N	00	N
131	20230905	150421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	200	2	0.69	6214403800	211929	33.61	29100	29850	28900	37800	20400	29100	29323.60	6.33	0	23558	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	5040	5.02	0.79	12	1.23	5836.00	37290.00	44750	20230405	-34.53	25750	20230817	13.79	44750	-34.53	20230405	25750	13.79	20230817	44750	-34.53	20230405	25750	13.79	20230817	6.18	Y	049070	500	86 억		1088913	N	N	26765	N	00	N
132	20230905	140418	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	450	2	1.55	5346985750	182452	28.93	29100	29850	28900	37800	20400	29100	29306.86	6.33	0	22894	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	5083	5.06	0.79	12	1.06	5836.00	37290.00	44750	20230405	-33.97	25750	20230817	14.76	44750	-33.97	20230405	25750	14.76	20230817	44750	-33.97	20230405	25750	14.76	20230817	6.18	Y	049070	500	86 억		1088913	N	N	26765	N	00	N
133	20230905	130401	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	0	3	0.00	4283900350	146227	23.19	29100	29850	28900	37800	20400	29100	29296.95	6.33	0	3735	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	5005	4.99	0.78	12	0.85	5836.00	37290.00	44750	20230405	-34.97	25750	20230817	13.01	44750	-34.97	20230405	25750	13.01	20230817	44750	-34.97	20230405	25750	13.01	20230817	6.18	Y	049070	500	86 억		1088913	N	N	26765	N	00	N
134	20230905	120410	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-50	5	-0.17	3806921900	129831	20.59	29100	29850	28900	37800	20400	29100	29323.04	6.33	0	5482	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	4997	4.98	0.78	12	0.75	5836.00	37290.00	44750	20230405	-35.08	25750	20230817	12.82	44750	-35.08	20230405	25750	12.82	20230817	44750	-35.08	20230405	25750	12.82	20230817	6.18	Y	049070	500	86 억		1088913	N	N	26765	N	00	N
135	20230905	110413	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	200	2	0.69	3385546250	115392	18.30	29100	29850	28900	37800	20400	29100	29340.63	6.33	0	8639	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	5040	5.02	0.79	12	0.67	5836.00	37290.00	44750	20230405	-34.53	25750	20230817	13.79	44750	-34.53	20230405	25750	13.79	20230817	44750	-34.53	20230405	25750	13.79	20230817	6.18	Y	049070	500	86 억		1088913	N	N	26765	N	00	N
136	20230905	100408	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	50	2	0.17	2721178000	92543	14.68	29100	29850	28900	37800	20400	29100	29406.22	6.33	0	3517	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	5014	4.99	0.78	12	0.54	5836.00	37290.00	44750	20230405	-34.86	25750	20230817	13.20	44750	-34.86	20230405	25750	13.20	20230817	44750	-34.86	20230405	25750	13.20	20230817	6.18	Y	049070	500	86 억		1088913	N	N	26765	N	00	N
137	20230905	090404	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	500	2	1.72	572879900	19428	3.08	29100	29800	29100	37800	20400	29100	29498.17	6.33	0	4365	31333	30216	29483	28366	27633	30025	28175	86	8700	500	22110	50	1	17200000	5091	5.07	0.79	12	0.11	5836.00	37290.00	44750	20230405	-33.85	25750	20230817	14.95	44750	-33.85	20230405	25750	14.95	20230817	44750	-33.85	20230405	25750	14.95	20230817	6.18	Y	049070	500	86 억		1088913	N	N	26765	N	00	N
138	20230904	160406	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	0	3	0.00	18692386000	628087	243.93	29100	30600	28750	37800	20400	29100	29761.10	6.44	0	-34787	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	5005	4.99	0.78	12	3.65	5836.00	37290.00	44750	20230405	-34.97	25750	20230817	13.01	44750	-34.97	20230405	25750	13.01	20230817	44750	-34.97	20230405	25750	13.01	20230817	5.95	Y	049070	500	86 억		1108034	N	N	26765	N	00	N
139	20230904	150400	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	-100	5	-0.34	17909469600	601161	233.47	29100	30600	28750	37800	20400	29100	29791.56	6.44	0	-45008	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	4988	4.97	0.78	12	3.50	5836.00	37290.00	44750	20230405	-35.20	25750	20230817	12.62	44750	-35.20	20230405	25750	12.62	20230817	44750	-35.20	20230405	25750	12.62	20230817	5.95	Y	049070	500	86 억		1108034	N	N	13703	N	00	N
140	20230904	140356	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	450	2	1.55	15083299150	504016	195.74	29100	30600	29100	37800	20400	29100	29926.37	6.44	0	-46434	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	5083	5.06	0.79	12	2.93	5836.00	37290.00	44750	20230405	-33.97	25750	20230817	14.76	44750	-33.97	20230405	25750	14.76	20230817	44750	-33.97	20230405	25750	14.76	20230817	5.95	Y	049070	500	86 억		1108034	N	N	13703	N	00	N
141	20230904	130405	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29900	800	2	2.75	13930037950	465073	180.62	29100	30600	29100	37800	20400	29100	29952.52	6.44	0	-37249	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	5143	5.12	0.80	12	2.70	5836.00	37290.00	44750	20230405	-33.18	25750	20230817	16.12	44750	-33.18	20230405	25750	16.12	20230817	44750	-33.18	20230405	25750	16.12	20230817	5.95	Y	049070	500	86 억		1108034	N	N	13703	N	00	N
142	20230904	120358	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29950	850	2	2.92	11662007900	389621	151.32	29100	30600	29100	37800	20400	29100	29931.85	6.44	0	-31866	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	5151	5.13	0.80	12	2.27	5836.00	37290.00	44750	20230405	-33.07	25750	20230817	16.31	44750	-33.07	20230405	25750	16.31	20230817	44750	-33.07	20230405	25750	16.31	20230817	5.95	Y	049070	500	86 억		1108034	N	N	13703	N	00	N
143	20230904	110353	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29400	300	2	1.03	9889468050	330194	128.24	29100	30600	29100	37800	20400	29100	29950.69	6.44	0	-22895	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	5057	5.04	0.79	12	1.92	5836.00	37290.00	44750	20230405	-34.30	25750	20230817	14.17	44750	-34.30	20230405	25750	14.17	20230817	44750	-34.30	20230405	25750	14.17	20230817	5.95	Y	049070	500	86 억		1108034	N	N	13703	N	00	N
144	20230904	100354	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30050	950	2	3.26	7326949200	244426	94.93	29100	30600	29100	37800	20400	29100	29976.44	6.44	0	-7642	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	5169	5.15	0.81	12	1.42	5836.00	37290.00	44750	20230405	-32.85	25750	20230817	16.70	44750	-32.85	20230405	25750	16.70	20230817	44750	-32.85	20230405	25750	16.70	20230817	5.95	Y	049070	500	86 억		1108034	N	N	13703	N	00	N
145	20230904	090402	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29650	550	2	1.89	672505550	22860	8.88	29100	29700	29100	37800	20400	29100	29419.60	6.44	0	8011	30266	29682	29216	28632	28166	29450	28400	86	8700	500	22110	50	1	17200000	5100	5.08	0.80	12	0.13	5836.00	37290.00	44750	20230405	-33.74	25750	20230817	15.15	44750	-33.74	20230405	25750	15.15	20230817	44750	-33.74	20230405	25750	15.15	20230817	5.95	Y	049070	500	86 억		1108034	N	N	13703	N	00	N
146	20230901	160354	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	-450	5	-1.52	7491459950	256420	56.02	29500	29800	28750	38400	20700	29550	29213.15	6.50	0	-9398	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	5005	4.99	0.78	12	1.49	5836.00	37290.00	44750	20230405	-34.97	25750	20230817	13.01	44750	-34.97	20230405	25750	13.01	20230817	44750	-34.97	20230405	25750	13.01	20230817	5.87	Y	049070	500	86 억		1117753	N	N	13703	N	00	N
147	20230901	150403	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	-550	5	-1.86	7159392300	244988	53.52	29500	29800	28750	38400	20700	29550	29220.86	6.50	0	-14500	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	4988	4.97	0.78	12	1.42	5836.00	37290.00	44750	20230405	-35.20	25750	20230817	12.62	44750	-35.20	20230405	25750	12.62	20230817	44750	-35.20	20230405	25750	12.62	20230817	5.87	Y	049070	500	86 억		1117753	N	N	31319	N	00	N
148	20230901	140359	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28950	-600	5	-2.03	6686513900	228648	49.95	29500	29800	28750	38400	20700	29550	29241.11	6.50	0	-19315	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	4979	4.96	0.78	12	1.33	5836.00	37290.00	44750	20230405	-35.31	25750	20230817	12.43	44750	-35.31	20230405	25750	12.43	20230817	44750	-35.31	20230405	25750	12.43	20230817	5.87	Y	049070	500	86 억		1117753	N	N	31319	N	00	N
149	20230901	130353	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-500	5	-1.69	5980298800	204186	44.61	29500	29800	28750	38400	20700	29550	29286.00	6.50	0	-19904	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	4997	4.98	0.78	12	1.19	5836.00	37290.00	44750	20230405	-35.08	25750	20230817	12.82	44750	-35.08	20230405	25750	12.82	20230817	44750	-35.08	20230405	25750	12.82	20230817	5.87	Y	049070	500	86 억		1117753	N	N	31319	N	00	N
150	20230901	120355	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28950	-600	5	-2.03	5414439300	184751	40.36	29500	29800	28750	38400	20700	29550	29304.13	6.50	0	-17681	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	4979	4.96	0.78	12	1.07	5836.00	37290.00	44750	20230405	-35.31	25750	20230817	12.43	44750	-35.31	20230405	25750	12.43	20230817	44750	-35.31	20230405	25750	12.43	20230817	5.87	Y	049070	500	86 억		1117753	N	N	31319	N	00	N
151	20230901	110356	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	-550	5	-1.86	4697367900	159965	34.95	29500	29800	29000	38400	20700	29550	29362.72	6.50	0	-18404	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	4988	4.97	0.78	12	0.93	5836.00	37290.00	44750	20230405	-35.20	25750	20230817	12.62	44750	-35.20	20230405	25750	12.62	20230817	44750	-35.20	20230405	25750	12.62	20230817	5.87	Y	049070	500	86 억		1117753	N	N	31319	N	00	N
152	20230901	100354	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	-100	5	-0.34	3522781650	119816	26.18	29500	29800	29000	38400	20700	29550	29399.18	6.50	0	-18208	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	5065	5.05	0.79	12	0.70	5836.00	37290.00	44750	20230405	-34.19	25750	20230817	14.37	44750	-34.19	20230405	25750	14.37	20230817	44750	-34.19	20230405	25750	14.37	20230817	5.87	Y	049070	500	86 억		1117753	N	N	31319	N	00	N
153	20230901	090349	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	-400	5	-1.35	626465050	21352	4.66	29500	29500	29100	38400	20700	29550	29319.10	6.50	0	-6693	30783	30166	29183	28566	27583	30475	28875	86	8850	500	22450	50	1	17200000	5014	4.99	0.78	12	0.12	5836.00	37290.00	44750	20230405	-34.86	25750	20230817	13.20	44750	-34.86	20230405	25750	13.20	20230817	44750	-34.86	20230405	25750	13.20	20230817	5.87	Y	049070	500	86 억		1117753	N	N	31319	N	00	N