KissMeData/049070/price/prices-20231201.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	20231229	160544	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
3	20231229	150541	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
4	20231229	140541	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
5	20231229	130541	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
6	20231229	120542	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
7	20231229	110519	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
8	20231229	100524	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
9	20231229	090524	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	27000	0	3	0.00	2063401900	76763	58.94	27200	27200	26700	35100	18900	27000	26877.81	9.09	18125	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.45	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1562652	N	N	3283	N	00	N
10	20231228	160518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	0	3	0.00	2033352900	75649	58.08	27200	27200	26700	35100	18900	27000	26877.81	8.98	0	-8757	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4644	4.63	0.72	12	0.44	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.86	N	049070	500	86 억		1544527	N	N	3283	N	00	N
11	20231228	150524	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	-100	5	-0.37	1714775950	63844	49.02	27200	27200	26700	35100	18900	27000	26858.84	8.98	0	-9184	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4627	4.61	0.72	12	0.37	5836.00	37290.00	44750	20230405	-39.89	23650	20231027	13.74	44750	-39.89	20230405	23650	13.74	20231027	44750	-39.89	20230405	23650	13.74	20231027	4.86	N	049070	500	86 억		1544527	N	N	1018	N	00	N
12	20231228	140518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-150	5	-0.56	1528879000	56926	43.71	27200	27200	26700	35100	18900	27000	26857.31	8.98	0	-9543	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4618	4.60	0.72	12	0.33	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	4.86	N	049070	500	86 억		1544527	N	N	1018	N	00	N
13	20231228	130519	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-250	5	-0.93	1221772350	45447	34.89	27200	27200	26750	35100	18900	27000	26883.45	8.98	0	-9865	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4601	4.58	0.72	12	0.26	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	4.86	N	049070	500	86 억		1544527	N	N	1018	N	00	N
14	20231228	120521	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-150	5	-0.56	993676400	36935	28.36	27200	27200	26750	35100	18900	27000	26903.38	8.98	0	-7897	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4618	4.60	0.72	12	0.21	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	4.86	N	049070	500	86 억		1544527	N	N	1018	N	00	N
15	20231228	110520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	-50	5	-0.19	620889400	23044	17.69	27200	27200	26750	35100	18900	27000	26943.65	8.98	0	-8367	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4635	4.62	0.72	12	0.13	5836.00	37290.00	44750	20230405	-39.78	23650	20231027	13.95	44750	-39.78	20230405	23650	13.95	20231027	44750	-39.78	20230405	23650	13.95	20231027	4.86	N	049070	500	86 억		1544527	N	N	1018	N	00	N
16	20231228	100518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-150	5	-0.56	453213550	16825	12.92	27200	27200	26750	35100	18900	27000	26936.91	8.98	0	-6366	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4618	4.60	0.72	12	0.10	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	4.86	N	049070	500	86 억		1544527	N	N	1018	N	00	N
17	20231228	090518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-150	5	-0.56	135381050	5019	3.85	27200	27200	26750	35100	18900	27000	26973.71	8.98	0	-2724	27600	27300	26750	26450	25900	27450	26600	86	8100	500	19980	50	1	17200000	4618	4.60	0.72	12	0.03	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	4.86	N	049070	500	86 억		1544527	N	N	1018	N	00	N
18	20231227	160515	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	500	2	1.89	3466224050	130074	90.51	26700	27050	26200	34450	18550	26500	26648.00	8.78	-70	20091	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4644	4.63	0.72	12	0.76	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.93	N	049070	500	86 억		1510263	N	N	1018	N	00	N
19	20231227	150522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	450	2	1.70	3327849900	124942	86.93	26700	27050	26200	34450	18550	26500	26635.22	8.78	-70	20076	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4635	4.62	0.72	12	0.73	5836.00	37290.00	44750	20230405	-39.78	23650	20231027	13.95	44750	-39.78	20230405	23650	13.95	20231027	44750	-39.78	20230405	23650	13.95	20231027	4.93	N	049070	500	86 억		1510263	N	N	421	N	00	N
20	20231227	140520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	450	2	1.70	2931715450	110253	76.71	26700	27050	26200	34450	18550	26500	26590.85	8.78	-70	17477	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4635	4.62	0.72	12	0.64	5836.00	37290.00	44750	20230405	-39.78	23650	20231027	13.95	44750	-39.78	20230405	23650	13.95	20231027	44750	-39.78	20230405	23650	13.95	20231027	4.93	N	049070	500	86 억		1510263	N	N	421	N	00	N
21	20231227	130516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	300	2	1.13	2366955050	89244	62.10	26700	26950	26200	34450	18550	26500	26522.30	8.78	-70	10164	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4610	4.59	0.72	12	0.52	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	4.93	N	049070	500	86 억		1510263	N	N	421	N	00	N
22	20231227	120516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	150	2	0.57	2029185150	76603	53.30	26700	26950	26200	34450	18550	26500	26489.62	8.78	-70	2839	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4584	4.57	0.71	12	0.45	5836.00	37290.00	44750	20230405	-40.45	23650	20231027	12.68	44750	-40.45	20230405	23650	12.68	20231027	44750	-40.45	20230405	23650	12.68	20231027	4.93	N	049070	500	86 억		1510263	N	N	421	N	00	N
23	20231227	110519	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26350	-150	5	-0.57	1680232100	63466	44.16	26700	26950	26200	34450	18550	26500	26474.50	8.78	-70	3141	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4532	4.52	0.71	12	0.37	5836.00	37290.00	44750	20230405	-41.12	23650	20231027	11.42	44750	-41.12	20230405	23650	11.42	20231027	44750	-41.12	20230405	23650	11.42	20231027	4.93	N	049070	500	86 억		1510263	N	N	421	N	00	N
24	20231227	100520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26300	-200	5	-0.75	903985900	33983	23.65	26700	26950	26200	34450	18550	26500	26601.29	8.78	-70	-2992	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4524	4.51	0.71	12	0.20	5836.00	37290.00	44750	20230405	-41.23	23650	20231027	11.21	44750	-41.23	20230405	23650	11.21	20231027	44750	-41.23	20230405	23650	11.21	20231027	4.93	N	049070	500	86 억		1510263	N	N	421	N	00	N
25	20231227	090520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	200	2	0.75	162688350	6105	4.25	26700	26750	26500	34450	18550	26500	26649.80	8.78	-70	-450	27633	27066	26783	26216	25933	26925	26075	86	7950	500	19610	50	1	17200000	4592	4.58	0.72	12	0.04	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	4.93	N	049070	500	86 억		1510263	N	N	421	N	00	N
26	20231226	160521	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	-800	5	-2.93	3816019200	142869	204.60	27300	27350	26500	35450	19150	27300	26709.40	8.56	0	19057	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4558	4.54	0.71	12	0.83	5836.00	37290.00	44750	20230405	-40.78	23650	20231027	12.05	44750	-40.78	20230405	23650	12.05	20231027	44750	-40.78	20230405	23650	12.05	20231027	4.99	N	049070	500	86 억		1472744	N	N	421	N	00	N
27	20231226	150518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	-800	5	-2.93	3303733700	123570	176.97	27300	27350	26500	35450	19150	27300	26735.11	8.56	0	14725	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4558	4.54	0.71	12	0.72	5836.00	37290.00	44750	20230405	-40.78	23650	20231027	12.05	44750	-40.78	20230405	23650	12.05	20231027	44750	-40.78	20230405	23650	12.05	20231027	4.99	N	049070	500	86 억		1472744	N	N	1708	N	00	N
28	20231226	140519	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26600	-700	5	-2.56	2157314950	80519	115.31	27300	27350	26550	35450	19150	27300	26791.77	8.56	0	-953	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4575	4.56	0.71	12	0.47	5836.00	37290.00	44750	20230405	-40.56	23650	20231027	12.47	44750	-40.56	20230405	23650	12.47	20231027	44750	-40.56	20230405	23650	12.47	20231027	4.99	N	049070	500	86 억		1472744	N	N	1708	N	00	N
29	20231226	130520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-550	5	-2.01	1578058100	58780	84.18	27300	27350	26650	35450	19150	27300	26845.81	8.56	0	-3797	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4601	4.58	0.72	12	0.34	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	4.99	N	049070	500	86 억		1472744	N	N	1708	N	00	N
30	20231226	120518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-550	5	-2.01	1292520700	48087	68.87	27300	27350	26650	35450	19150	27300	26877.61	8.56	0	-2609	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4601	4.58	0.72	12	0.28	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	4.99	N	049070	500	86 억		1472744	N	N	1708	N	00	N
31	20231226	110522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-500	5	-1.83	904517650	33576	48.08	27300	27350	26700	35450	19150	27300	26937.95	8.56	0	-3113	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4610	4.59	0.72	12	0.20	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	4.99	N	049070	500	86 억		1472744	N	N	1708	N	00	N
32	20231226	100518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27000	-300	5	-1.10	470358400	17425	24.95	27300	27350	26800	35450	19150	27300	26990.91	8.56	0	-1601	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4644	4.63	0.72	12	0.10	5836.00	37290.00	44750	20230405	-39.66	23650	20231027	14.16	44750	-39.66	20230405	23650	14.16	20231027	44750	-39.66	20230405	23650	14.16	20231027	4.99	N	049070	500	86 억		1472744	N	N	1708	N	00	N
33	20231226	090520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	-350	5	-1.28	144750650	5325	7.63	27300	27350	26950	35450	19150	27300	27180.18	8.56	0	-2469	27900	27600	27400	27100	26900	27500	27000	86	8150	500	20200	50	1	17200000	4635	4.62	0.72	12	0.03	5836.00	37290.00	44750	20230405	-39.78	23650	20231027	13.95	44750	-39.78	20230405	23650	13.95	20231027	44750	-39.78	20230405	23650	13.95	20231027	4.99	N	049070	500	86 억		1472744	N	N	1708	N	00	N
34	20231222	160513	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	-100	5	-0.36	1890755950	68815	73.59	27500	27700	27200	35600	19200	27400	27476.69	8.49	1313	9952	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4696	4.68	0.73	12	0.40	5836.00	37290.00	44750	20230405	-38.99	23650	20231027	15.43	44750	-38.99	20230405	23650	15.43	20231027	44750	-38.99	20230405	23650	15.43	20231027	5.08	N	049070	500	86 억		1459816	N	N	1708	N	00	N
35	20231222	150512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27250	-150	5	-0.55	1756100300	63879	68.31	27500	27700	27250	35600	19200	27400	27491.04	8.49	1313	9149	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4687	4.67	0.73	12	0.37	5836.00	37290.00	44750	20230405	-39.11	23650	20231027	15.22	44750	-39.11	20230405	23650	15.22	20231027	44750	-39.11	20230405	23650	15.22	20231027	5.08	N	049070	500	86 억		1459816	N	N	536	N	00	N
36	20231222	140508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	100	2	0.36	1305818550	47431	50.72	27500	27700	27350	35600	19200	27400	27530.91	8.49	1313	5249	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4730	4.71	0.74	12	0.28	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.08	N	049070	500	86 억		1459816	N	N	536	N	00	N
37	20231222	130508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27550	150	2	0.55	1141583300	41466	44.34	27500	27700	27350	35600	19200	27400	27530.59	8.49	1313	5733	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4739	4.72	0.74	12	0.24	5836.00	37290.00	44750	20230405	-38.44	23650	20231027	16.49	44750	-38.44	20230405	23650	16.49	20231027	44750	-38.44	20230405	23650	16.49	20231027	5.08	N	049070	500	86 억		1459816	N	N	536	N	00	N
38	20231222	120509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27550	150	2	0.55	1012248800	36772	39.32	27500	27700	27350	35600	19200	27400	27527.71	8.49	1313	4951	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4739	4.72	0.74	12	0.21	5836.00	37290.00	44750	20230405	-38.44	23650	20231027	16.49	44750	-38.44	20230405	23650	16.49	20231027	44750	-38.44	20230405	23650	16.49	20231027	5.08	N	049070	500	86 억		1459816	N	N	536	N	00	N
39	20231222	110510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27550	150	2	0.55	724148000	26329	28.16	27500	27650	27350	35600	19200	27400	27503.82	8.49	1313	1711	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4739	4.72	0.74	12	0.15	5836.00	37290.00	44750	20230405	-38.44	23650	20231027	16.49	44750	-38.44	20230405	23650	16.49	20231027	44750	-38.44	20230405	23650	16.49	20231027	5.08	N	049070	500	86 억		1459816	N	N	536	N	00	N
40	20231222	100508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	100	2	0.36	465967750	16946	18.12	27500	27650	27350	35600	19200	27400	27497.22	8.49	1313	-2660	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4730	4.71	0.74	12	0.10	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.08	N	049070	500	86 억		1459816	N	N	536	N	00	N
41	20231222	090509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	100	2	0.36	119220050	4324	4.62	27500	27650	27500	35600	19200	27400	27571.74	8.49	1313	-1709	28400	27900	27500	27000	26600	27700	26800	86	8200	500	20270	50	1	17200000	4730	4.71	0.74	12	0.03	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.08	N	049070	500	86 억		1459816	N	N	536	N	00	N
42	20231221	160507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27400	-400	5	-1.44	2543104550	92441	107.22	27650	28000	27100	36100	19500	27800	27510.66	8.40	0	-2224	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4713	4.69	0.73	12	0.54	5836.00	37290.00	44750	20230405	-38.77	23650	20231027	15.86	44750	-38.77	20230405	23650	15.86	20231027	44750	-38.77	20230405	23650	15.86	20231027	5.11	N	049070	500	86 억		1444921	N	N	536	N	00	N
43	20231221	150508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27550	-250	5	-0.90	2401572550	87292	101.25	27650	28000	27100	36100	19500	27800	27511.93	8.40	0	-963	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4739	4.72	0.74	12	0.51	5836.00	37290.00	44750	20230405	-38.44	23650	20231027	16.49	44750	-38.44	20230405	23650	16.49	20231027	44750	-38.44	20230405	23650	16.49	20231027	5.11	N	049070	500	86 억		1444921	N	N	1423	N	00	N
44	20231221	140507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27450	-350	5	-1.26	2124659300	77176	89.52	27650	28000	27100	36100	19500	27800	27530.03	8.40	0	-2913	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4721	4.70	0.74	12	0.45	5836.00	37290.00	44750	20230405	-38.66	23650	20231027	16.07	44750	-38.66	20230405	23650	16.07	20231027	44750	-38.66	20230405	23650	16.07	20231027	5.11	N	049070	500	86 억		1444921	N	N	1423	N	00	N
45	20231221	130507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27400	-400	5	-1.44	1902763550	69086	80.13	27650	28000	27100	36100	19500	27800	27541.94	8.40	0	922	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4713	4.69	0.73	12	0.40	5836.00	37290.00	44750	20230405	-38.77	23650	20231027	15.86	44750	-38.77	20230405	23650	15.86	20231027	44750	-38.77	20230405	23650	15.86	20231027	5.11	N	049070	500	86 억		1444921	N	N	1423	N	00	N
46	20231221	120510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	-300	5	-1.08	1750531900	63550	73.71	27650	28000	27100	36100	19500	27800	27545.72	8.40	0	716	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4730	4.71	0.74	12	0.37	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.11	N	049070	500	86 억		1444921	N	N	1423	N	00	N
47	20231221	110509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27350	-450	5	-1.62	1435796600	52064	60.39	27650	28000	27100	36100	19500	27800	27577.51	8.40	0	-1500	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4704	4.69	0.73	12	0.30	5836.00	37290.00	44750	20230405	-38.88	23650	20231027	15.64	44750	-38.88	20230405	23650	15.64	20231027	44750	-38.88	20230405	23650	15.64	20231027	5.11	N	049070	500	86 억		1444921	N	N	1423	N	00	N
48	20231221	100506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27800	0	3	0.00	650706250	23458	27.21	27650	28000	27400	36100	19500	27800	27739.19	8.40	0	5320	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4782	4.76	0.75	12	0.14	5836.00	37290.00	44750	20230405	-37.88	23650	20231027	17.55	44750	-37.88	20230405	23650	17.55	20231027	44750	-37.88	20230405	23650	17.55	20231027	5.11	N	049070	500	86 억		1444921	N	N	1423	N	00	N
49	20231221	090508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27600	-200	5	-0.72	30825450	1116	1.29	27650	27700	27550	36100	19500	27800	27620.57	8.40	0	295	28366	28082	27816	27532	27266	28225	27675	86	8300	500	20570	50	1	17200000	4747	4.73	0.74	12	0.01	5836.00	37290.00	44750	20230405	-38.32	23650	20231027	16.70	44750	-38.32	20230405	23650	16.70	20231027	44750	-38.32	20230405	23650	16.70	20231027	5.11	N	049070	500	86 억		1444921	N	N	1423	N	00	N
50	20231220	160508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27800	300	2	1.09	2372903950	85222	47.44	27700	28100	27550	35750	19250	27500	27843.83	8.28	0	16125	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4782	4.76	0.75	12	0.50	5836.00	37290.00	44750	20230405	-37.88	23650	20231027	17.55	44750	-37.88	20230405	23650	17.55	20231027	44750	-37.88	20230405	23650	17.55	20231027	5.14	N	049070	500	86 억		1424691	N	N	1423	N	00	N
51	20231220	150534	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	350	2	1.27	2189558250	78631	43.77	27700	28100	27550	35750	19250	27500	27845.99	8.28	0	14843	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4790	4.77	0.75	12	0.46	5836.00	37290.00	44750	20230405	-37.77	23650	20231027	17.76	44750	-37.77	20230405	23650	17.76	20231027	44750	-37.77	20230405	23650	17.76	20231027	5.14	N	049070	500	86 억		1424691	N	N	719	N	00	N
52	20231220	140542	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27900	400	2	1.45	1995905400	71671	39.90	27700	28100	27550	35750	19250	27500	27848.16	8.28	0	11757	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4799	4.78	0.75	12	0.42	5836.00	37290.00	44750	20230405	-37.65	23650	20231027	17.97	44750	-37.65	20230405	23650	17.97	20231027	44750	-37.65	20230405	23650	17.97	20231027	5.14	N	049070	500	86 억		1424691	N	N	719	N	00	N
53	20231220	130537	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	350	2	1.27	1683248150	60440	33.64	27700	28100	27550	35750	19250	27500	27849.90	8.28	0	6524	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4790	4.77	0.75	12	0.35	5836.00	37290.00	44750	20230405	-37.77	23650	20231027	17.76	44750	-37.77	20230405	23650	17.76	20231027	44750	-37.77	20230405	23650	17.76	20231027	5.14	N	049070	500	86 억		1424691	N	N	719	N	00	N
54	20231220	120506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27800	300	2	1.09	1393904150	50025	27.85	27700	28100	27550	35750	19250	27500	27864.15	8.28	0	6725	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4782	4.76	0.75	12	0.29	5836.00	37290.00	44750	20230405	-37.88	23650	20231027	17.55	44750	-37.88	20230405	23650	17.55	20231027	44750	-37.88	20230405	23650	17.55	20231027	5.14	N	049070	500	86 억		1424691	N	N	719	N	00	N
55	20231220	110508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	350	2	1.27	1187114500	42585	23.70	27700	28100	27550	35750	19250	27500	27876.35	8.28	0	4488	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4790	4.77	0.75	12	0.25	5836.00	37290.00	44750	20230405	-37.77	23650	20231027	17.76	44750	-37.77	20230405	23650	17.76	20231027	44750	-37.77	20230405	23650	17.76	20231027	5.14	N	049070	500	86 억		1424691	N	N	719	N	00	N
56	20231220	100508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27800	300	2	1.09	967729000	34693	19.31	27700	28100	27550	35750	19250	27500	27894.07	8.28	0	3601	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4782	4.76	0.75	12	0.20	5836.00	37290.00	44750	20230405	-37.88	23650	20231027	17.55	44750	-37.88	20230405	23650	17.55	20231027	44750	-37.88	20230405	23650	17.55	20231027	5.14	N	049070	500	86 억		1424691	N	N	719	N	00	N
57	20231220	090507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28050	550	2	2.00	223314700	8014	4.46	27700	28100	27550	35750	19250	27500	27865.57	8.28	0	4556	28766	28132	27766	27132	26766	27950	26950	86	8250	500	20350	50	1	17200000	4825	4.81	0.75	12	0.05	5836.00	37290.00	44750	20230405	-37.32	23650	20231027	18.60	44750	-37.32	20230405	23650	18.60	20231027	44750	-37.32	20230405	23650	18.60	20231027	5.14	N	049070	500	86 억		1424691	N	N	719	N	00	N
58	20231219	160507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	-850	5	-3.00	4969587750	178824	233.97	28050	28400	27400	36850	19850	28350	27790.79	8.09	3744	22685	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4730	4.71	0.74	12	1.04	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.14	N	049070	500	86 억		1391475	N	N	719	N	00	N
59	20231219	150508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27650	-700	5	-2.47	4746952800	170741	223.40	28050	28400	27400	36850	19850	28350	27802.07	8.09	3744	23316	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4756	4.74	0.74	12	0.99	5836.00	37290.00	44750	20230405	-38.21	23650	20231027	16.91	44750	-38.21	20230405	23650	16.91	20231027	44750	-38.21	20230405	23650	16.91	20231027	5.14	N	049070	500	86 억		1391475	N	N	731	N	00	N
60	20231219	140506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	-850	5	-3.00	3771243150	135320	177.05	28050	28400	27400	36850	19850	28350	27869.07	8.09	3744	1961	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4730	4.71	0.74	12	0.79	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.14	N	049070	500	86 억		1391475	N	N	731	N	00	N
61	20231219	130508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27650	-700	5	-2.47	3201258900	114630	149.98	28050	28400	27600	36850	19850	28350	27926.89	8.09	3744	276	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4756	4.74	0.74	12	0.67	5836.00	37290.00	44750	20230405	-38.21	23650	20231027	16.91	44750	-38.21	20230405	23650	16.91	20231027	44750	-38.21	20230405	23650	16.91	20231027	5.14	N	049070	500	86 억		1391475	N	N	731	N	00	N
62	20231219	120510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	-500	5	-1.76	2379578300	84970	111.18	28050	28400	27750	36850	19850	28350	28004.92	8.09	3744	5879	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4790	4.77	0.75	12	0.49	5836.00	37290.00	44750	20230405	-37.77	23650	20231027	17.76	44750	-37.77	20230405	23650	17.76	20231027	44750	-37.77	20230405	23650	17.76	20231027	5.14	N	049070	500	86 억		1391475	N	N	731	N	00	N
63	20231219	110509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	-500	5	-1.76	2073978100	73989	96.81	28050	28400	27750	36850	19850	28350	28030.90	8.09	3744	4628	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4790	4.77	0.75	12	0.43	5836.00	37290.00	44750	20230405	-37.77	23650	20231027	17.76	44750	-37.77	20230405	23650	17.76	20231027	44750	-37.77	20230405	23650	17.76	20231027	5.14	N	049070	500	86 억		1391475	N	N	731	N	00	N
64	20231219	100506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28050	-300	5	-1.06	1343301050	47804	62.55	28050	28400	27750	36850	19850	28350	28100.18	8.09	3744	6192	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4825	4.81	0.75	12	0.28	5836.00	37290.00	44750	20230405	-37.32	23650	20231027	18.60	44750	-37.32	20230405	23650	18.60	20231027	44750	-37.32	20230405	23650	18.60	20231027	5.14	N	049070	500	86 억		1391475	N	N	731	N	00	N
65	20231219	090507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28100	-250	5	-0.88	396683400	14098	18.45	28050	28400	28050	36850	19850	28350	28137.57	8.09	3744	3802	28950	28650	28400	28100	27850	28525	27975	86	8500	500	20970	50	1	17200000	4833	4.81	0.75	12	0.08	5836.00	37290.00	44750	20230405	-37.21	23650	20231027	18.82	44750	-37.21	20230405	23650	18.82	20231027	44750	-37.21	20230405	23650	18.82	20231027	5.14	N	049070	500	86 억		1391475	N	N	731	N	00	N
66	20231218	160505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	150	2	0.53	2159270450	75791	57.40	28650	28700	28150	36650	19750	28200	28490.17	8.09	0	-3754	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4876	4.86	0.76	12	0.44	5836.00	37290.00	44750	20230405	-36.65	23650	20231027	19.87	44750	-36.65	20230405	23650	19.87	20231027	44750	-36.65	20230405	23650	19.87	20231027	5.17	N	049070	500	86 억		1392292	N	N	731	N	00	N
67	20231218	150506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28400	200	2	0.71	2036833400	71473	54.13	28650	28700	28150	36650	19750	28200	28497.94	8.09	0	-2466	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4885	4.87	0.76	12	0.42	5836.00	37290.00	44750	20230405	-36.54	23650	20231027	20.08	44750	-36.54	20230405	23650	20.08	20231027	44750	-36.54	20230405	23650	20.08	20231027	5.17	N	049070	500	86 억		1392292	N	N	3020	N	00	N
68	20231218	140504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	300	2	1.06	1834900200	64361	48.74	28650	28700	28150	36650	19750	28200	28509.50	8.09	0	-1307	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4902	4.88	0.76	12	0.37	5836.00	37290.00	44750	20230405	-36.31	23650	20231027	20.51	44750	-36.31	20230405	23650	20.51	20231027	44750	-36.31	20230405	23650	20.51	20231027	5.17	N	049070	500	86 억		1392292	N	N	3020	N	00	N
69	20231218	130505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28450	250	2	0.89	1500849950	52608	39.84	28650	28700	28150	36650	19750	28200	28528.93	8.09	0	-2099	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4893	4.87	0.76	12	0.31	5836.00	37290.00	44750	20230405	-36.42	23650	20231027	20.30	44750	-36.42	20230405	23650	20.30	20231027	44750	-36.42	20230405	23650	20.30	20231027	5.17	N	049070	500	86 억		1392292	N	N	3020	N	00	N
70	20231218	120501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	300	2	1.06	1307157150	45801	34.69	28650	28700	28150	36650	19750	28200	28539.93	8.09	0	-394	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4902	4.88	0.76	12	0.27	5836.00	37290.00	44750	20230405	-36.31	23650	20231027	20.51	44750	-36.31	20230405	23650	20.51	20231027	44750	-36.31	20230405	23650	20.51	20231027	5.17	N	049070	500	86 억		1392292	N	N	3020	N	00	N
71	20231218	110504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	400	2	1.42	1028721850	36051	27.30	28650	28700	28150	36650	19750	28200	28535.18	8.09	0	1425	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4919	4.90	0.77	12	0.21	5836.00	37290.00	44750	20230405	-36.09	23650	20231027	20.93	44750	-36.09	20230405	23650	20.93	20231027	44750	-36.09	20230405	23650	20.93	20231027	5.17	N	049070	500	86 억		1392292	N	N	3020	N	00	N
72	20231218	100503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	450	2	1.60	710217800	24909	18.86	28650	28700	28150	36650	19750	28200	28512.50	8.09	0	1661	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4928	4.91	0.77	12	0.14	5836.00	37290.00	44750	20230405	-35.98	23650	20231027	21.14	44750	-35.98	20230405	23650	21.14	20231027	44750	-35.98	20230405	23650	21.14	20231027	5.17	N	049070	500	86 억		1392292	N	N	3020	N	00	N
73	20231218	090500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	100	2	0.35	73066300	2560	1.94	28650	28700	28300	36650	19750	28200	28541.52	8.09	0	-1194	29166	28682	28266	27782	27366	28475	27575	86	8450	500	20860	50	1	17200000	4868	4.85	0.76	12	0.01	5836.00	37290.00	44750	20230405	-36.76	23650	20231027	19.66	44750	-36.76	20230405	23650	19.66	20231027	44750	-36.76	20230405	23650	19.66	20231027	5.17	N	049070	500	86 억		1392292	N	N	3020	N	00	N
74	20231215	160501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28200	-100	5	-0.35	3720615850	131643	71.41	28500	28750	27850	36750	19850	28300	28262.93	7.99	0	20723	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4850	4.83	0.76	12	0.77	5836.00	37290.00	44750	20230405	-36.98	23650	20231027	19.24	44750	-36.98	20230405	23650	19.24	20231027	44750	-36.98	20230405	23650	19.24	20231027	5.19	N	049070	500	86 억		1374673	N	N	3020	N	00	N
75	20231215	150505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	200	2	0.71	2921191200	103564	56.18	28500	28750	27850	36750	19850	28300	28206.59	7.99	0	13438	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4902	4.88	0.76	12	0.60	5836.00	37290.00	44750	20230405	-36.31	23650	20231027	20.51	44750	-36.31	20230405	23650	20.51	20231027	44750	-36.31	20230405	23650	20.51	20231027	5.19	N	049070	500	86 억		1374673	N	N	2352	N	00	N
76	20231215	140504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28100	-200	5	-0.71	2297606350	81514	44.22	28500	28750	27850	36750	19850	28300	28186.58	7.99	0	5162	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4833	4.81	0.75	12	0.47	5836.00	37290.00	44750	20230405	-37.21	23650	20231027	18.82	44750	-37.21	20230405	23650	18.82	20231027	44750	-37.21	20230405	23650	18.82	20231027	5.19	N	049070	500	86 억		1374673	N	N	2352	N	00	N
77	20231215	130501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28000	-300	5	-1.06	2025047150	71830	38.96	28500	28750	27850	36750	19850	28300	28192.15	7.99	0	4570	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4816	4.80	0.75	12	0.42	5836.00	37290.00	44750	20230405	-37.43	23650	20231027	18.39	44750	-37.43	20230405	23650	18.39	20231027	44750	-37.43	20230405	23650	18.39	20231027	5.19	N	049070	500	86 억		1374673	N	N	2352	N	00	N
78	20231215	120501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27950	-350	5	-1.24	1877837450	66576	36.11	28500	28750	27850	36750	19850	28300	28205.86	7.99	0	1601	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4807	4.79	0.75	12	0.39	5836.00	37290.00	44750	20230405	-37.54	23650	20231027	18.18	44750	-37.54	20230405	23650	18.18	20231027	44750	-37.54	20230405	23650	18.18	20231027	5.19	N	049070	500	86 억		1374673	N	N	2352	N	00	N
79	20231215	110458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27900	-400	5	-1.41	1661476400	58816	31.91	28500	28750	27850	36750	19850	28300	28248.67	7.99	0	4296	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4799	4.78	0.75	12	0.34	5836.00	37290.00	44750	20230405	-37.65	23650	20231027	17.97	44750	-37.65	20230405	23650	17.97	20231027	44750	-37.65	20230405	23650	17.97	20231027	5.19	N	049070	500	86 억		1374673	N	N	2352	N	00	N
80	20231215	100503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28200	-100	5	-0.35	1241305300	43802	23.76	28500	28750	27950	36750	19850	28300	28339.05	7.99	0	1742	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4850	4.83	0.76	12	0.25	5836.00	37290.00	44750	20230405	-36.98	23650	20231027	19.24	44750	-36.98	20230405	23650	19.24	20231027	44750	-36.98	20230405	23650	19.24	20231027	5.19	N	049070	500	86 억		1374673	N	N	2352	N	00	N
81	20231215	090502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	400	2	1.41	360282950	12651	6.86	28500	28750	28200	36750	19850	28300	28479.27	7.99	0	-3503	29033	28666	28333	27966	27633	28850	28150	86	8450	500	20940	50	1	17200000	4936	4.92	0.77	12	0.07	5836.00	37290.00	44750	20230405	-35.87	23650	20231027	21.35	44750	-35.87	20230405	23650	21.35	20231027	44750	-35.87	20230405	23650	21.35	20231027	5.19	N	049070	500	86 억		1374673	N	N	2352	N	00	N
82	20231214	160459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	400	2	1.43	5187968850	182827	53.89	28000	28700	28000	36250	19550	27900	28376.46	8.11	0	-3822	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4868	4.85	0.76	12	1.06	5836.00	37290.00	44750	20230405	-36.76	23650	20231027	19.66	44750	-36.76	20230405	23650	19.66	20231027	44750	-36.76	20230405	23650	19.66	20231027	5.20	N	049070	500	86 억		1394720	N	N	2352	N	00	N
83	20231214	150516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28150	250	2	0.90	4756183300	167537	49.38	28000	28700	28000	36250	19550	27900	28388.85	8.11	0	-6657	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4842	4.82	0.75	12	0.97	5836.00	37290.00	44750	20230405	-37.09	23650	20231027	19.03	44750	-37.09	20230405	23650	19.03	20231027	44750	-37.09	20230405	23650	19.03	20231027	5.20	N	049070	500	86 억		1394720	N	N	38	N	00	N
84	20231214	140510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	400	2	1.43	4194017700	147630	43.52	28000	28700	28000	36250	19550	27900	28408.98	8.11	0	-7499	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4868	4.85	0.76	12	0.86	5836.00	37290.00	44750	20230405	-36.76	23650	20231027	19.66	44750	-36.76	20230405	23650	19.66	20231027	44750	-36.76	20230405	23650	19.66	20231027	5.20	N	049070	500	86 억		1394720	N	N	38	N	00	N
85	20231214	130512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28300	400	2	1.43	3849027000	135441	39.92	28000	28700	28000	36250	19550	27900	28418.48	8.11	0	-5475	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4868	4.85	0.76	12	0.79	5836.00	37290.00	44750	20230405	-36.76	23650	20231027	19.66	44750	-36.76	20230405	23650	19.66	20231027	44750	-36.76	20230405	23650	19.66	20231027	5.20	N	049070	500	86 억		1394720	N	N	38	N	00	N
86	20231214	120522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28150	250	2	0.90	3622642900	127402	37.55	28000	28700	28000	36250	19550	27900	28434.74	8.11	0	-2094	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4842	4.82	0.75	12	0.74	5836.00	37290.00	44750	20230405	-37.09	23650	20231027	19.03	44750	-37.09	20230405	23650	19.03	20231027	44750	-37.09	20230405	23650	19.03	20231027	5.20	N	049070	500	86 억		1394720	N	N	38	N	00	N
87	20231214	110500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28200	300	2	1.08	3224393750	113229	33.38	28000	28700	28000	36250	19550	27900	28476.75	8.11	0	-929	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4850	4.83	0.76	12	0.66	5836.00	37290.00	44750	20230405	-36.98	23650	20231027	19.24	44750	-36.98	20230405	23650	19.24	20231027	44750	-36.98	20230405	23650	19.24	20231027	5.20	N	049070	500	86 억		1394720	N	N	38	N	00	N
88	20231214	100455	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	650	2	2.33	2492374300	87490	25.79	28000	28650	28000	36250	19550	27900	28487.53	8.11	0	6988	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4911	4.89	0.77	12	0.51	5836.00	37290.00	44750	20230405	-36.20	23650	20231027	20.72	44750	-36.20	20230405	23650	20.72	20231027	44750	-36.20	20230405	23650	20.72	20231027	5.20	N	049070	500	86 억		1394720	N	N	38	N	00	N
89	20231214	090439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	450	2	1.61	421144700	14860	4.38	28000	28600	28000	36250	19550	27900	28340.83	8.11	0	3330	29333	28616	27633	26916	25933	28975	27275	86	8350	500	20640	50	1	17200000	4876	4.86	0.76	12	0.09	5836.00	37290.00	44750	20230405	-36.65	23650	20231027	19.87	44750	-36.65	20230405	23650	19.87	20231027	44750	-36.65	20230405	23650	19.87	20231027	5.20	N	049070	500	86 억		1394720	N	N	38	N	00	N
90	20231213	160459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27900	1200	2	4.49	9415450150	338215	520.66	26700	28350	26650	34700	18700	26700	27838.62	7.73	-78	62907	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4799	4.78	0.75	12	1.97	5836.00	37290.00	44750	20230405	-37.65	23650	20231027	17.97	44750	-37.65	20230405	23650	17.97	20231027	44750	-37.65	20230405	23650	17.97	20231027	5.23	N	049070	500	86 억		1329493	N	N	38	N	00	N
91	20231213	150509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28000	1300	2	4.87	9084086650	326358	502.41	26700	28350	26650	34700	18700	26700	27834.74	7.73	-78	64987	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4816	4.80	0.75	12	1.90	5836.00	37290.00	44750	20230405	-37.43	23650	20231027	18.39	44750	-37.43	20230405	23650	18.39	20231027	44750	-37.43	20230405	23650	18.39	20231027	5.23	N	049070	500	86 억		1329493	N	N	7	N	00	N
92	20231213	140509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28150	1450	2	5.43	8465016950	304354	468.53	26700	28350	26650	34700	18700	26700	27813.07	7.73	-78	67630	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4842	4.82	0.75	12	1.77	5836.00	37290.00	44750	20230405	-37.09	23650	20231027	19.03	44750	-37.09	20230405	23650	19.03	20231027	44750	-37.09	20230405	23650	19.03	20231027	5.23	N	049070	500	86 억		1329493	N	N	7	N	00	N
93	20231213	130508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28050	1350	2	5.06	7125355900	256850	395.40	26700	28200	26650	34700	18700	26700	27741.32	7.73	-78	49200	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4825	4.81	0.75	12	1.49	5836.00	37290.00	44750	20230405	-37.32	23650	20231027	18.60	44750	-37.32	20230405	23650	18.60	20231027	44750	-37.32	20230405	23650	18.60	20231027	5.23	N	049070	500	86 억		1329493	N	N	7	N	00	N
94	20231213	120506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28050	1350	2	5.06	6401805650	231131	355.81	26700	28150	26650	34700	18700	26700	27697.75	7.73	-78	46105	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4825	4.81	0.75	12	1.34	5836.00	37290.00	44750	20230405	-37.32	23650	20231027	18.60	44750	-37.32	20230405	23650	18.60	20231027	44750	-37.32	20230405	23650	18.60	20231027	5.23	N	049070	500	86 억		1329493	N	N	7	N	00	N
95	20231213	110510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27850	1150	2	4.31	5068403600	183488	282.47	26700	28000	26650	34700	18700	26700	27622.55	7.73	-78	30561	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4790	4.77	0.75	12	1.07	5836.00	37290.00	44750	20230405	-37.77	23650	20231027	17.76	44750	-37.77	20230405	23650	17.76	20231027	44750	-37.77	20230405	23650	17.76	20231027	5.23	N	049070	500	86 억		1329493	N	N	7	N	00	N
96	20231213	100512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	800	2	3.00	3021912550	109896	169.18	26700	27850	26650	34700	18700	26700	27497.95	7.73	-78	11433	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4730	4.71	0.74	12	0.64	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.23	N	049070	500	86 억		1329493	N	N	7	N	00	N
97	20231213	090504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	150	2	0.56	68542700	2566	3.95	26700	26850	26650	34700	18700	26700	26711.90	7.73	-78	-1490	27133	26916	26733	26516	26333	27025	26625	86	8000	500	19750	50	1	17200000	4618	4.60	0.72	12	0.01	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	5.23	N	049070	500	86 억		1329493	N	N	7	N	00	N
98	20231212	160447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-200	5	-0.74	1725573800	64404	55.28	26600	26950	26550	34950	18850	26900	26793.51	7.74	-425	-2754	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4592	4.58	0.72	12	0.37	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	5.24	N	049070	500	86 억		1330849	N	N	7	N	00	N
99	20231212	150453	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-150	5	-0.56	1581475750	59011	50.65	26600	26950	26550	34950	18850	26900	26799.59	7.74	-425	-1173	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4601	4.58	0.72	12	0.34	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.24	N	049070	500	86 억		1330849	N	N	182	N	00	N
100	20231212	140434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-50	5	-0.19	1410507750	52633	45.18	26600	26950	26550	34950	18850	26900	26798.83	7.74	-425	94	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4618	4.60	0.72	12	0.31	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	5.24	N	049070	500	86 억		1330849	N	N	182	N	00	N
101	20231212	130430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-150	5	-0.56	1141831000	42629	36.59	26600	26900	26550	34950	18850	26900	26785.17	7.74	-425	-827	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4601	4.58	0.72	12	0.25	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.24	N	049070	500	86 억		1330849	N	N	182	N	00	N
102	20231212	120428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-100	5	-0.37	902665400	33714	28.94	26600	26900	26550	34950	18850	26900	26774.01	7.74	-425	-816	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4610	4.59	0.72	12	0.20	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.24	N	049070	500	86 억		1330849	N	N	182	N	00	N
103	20231212	110434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-100	5	-0.37	712686300	26629	22.86	26600	26900	26550	34950	18850	26900	26763.28	7.74	-425	-1860	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4610	4.59	0.72	12	0.15	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.24	N	049070	500	86 억		1330849	N	N	182	N	00	N
104	20231212	100451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-50	5	-0.19	507442450	18967	16.28	26600	26900	26550	34950	18850	26900	26753.57	7.74	-425	-3225	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4618	4.60	0.72	12	0.11	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	5.24	N	049070	500	86 억		1330849	N	N	182	N	00	N
105	20231212	090448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	-250	5	-0.93	92260700	3457	2.97	26600	26900	26550	34950	18850	26900	26684.91	7.74	-425	-379	27500	27200	26600	26300	25700	27350	26450	86	8050	500	19900	50	1	17200000	4584	4.57	0.71	12	0.02	5836.00	37290.00	44750	20230405	-40.45	23650	20231027	12.68	44750	-40.45	20230405	23650	12.68	20231027	44750	-40.45	20230405	23650	12.68	20231027	5.24	N	049070	500	86 억		1330849	N	N	182	N	00	N
106	20231211	160451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	950	2	3.66	3084304900	116137	167.09	26150	26900	26000	33700	18200	25950	26556.64	7.72	-2922	-2140	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4627	4.61	0.72	12	0.68	5836.00	37290.00	44750	20230405	-39.89	23650	20231027	13.74	44750	-39.89	20230405	23650	13.74	20231027	44750	-39.89	20230405	23650	13.74	20231027	5.24	N	049070	500	86 억		1328404	N	N	182	N	00	N
107	20231211	150448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	850	2	3.28	2739133550	103279	148.59	26150	26800	26000	33700	18200	25950	26521.69	7.72	-2922	1642	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4610	4.59	0.72	12	0.60	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.24	N	049070	500	86 억		1328404	N	N	44	N	00	N
108	20231211	140449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	700	2	2.70	2435513100	91924	132.26	26150	26750	26000	33700	18200	25950	26494.86	7.72	-2922	1663	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4584	4.57	0.71	12	0.53	5836.00	37290.00	44750	20230405	-40.45	23650	20231027	12.68	44750	-40.45	20230405	23650	12.68	20231027	44750	-40.45	20230405	23650	12.68	20231027	5.24	N	049070	500	86 억		1328404	N	N	44	N	00	N
109	20231211	130450	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	550	2	2.12	2017228350	76197	109.63	26150	26750	26000	33700	18200	25950	26473.86	7.72	-2922	-221	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4558	4.54	0.71	12	0.44	5836.00	37290.00	44750	20230405	-40.78	23650	20231027	12.05	44750	-40.78	20230405	23650	12.05	20231027	44750	-40.78	20230405	23650	12.05	20231027	5.24	N	049070	500	86 억		1328404	N	N	44	N	00	N
110	20231211	120450	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	550	2	2.12	1811745550	68451	98.48	26150	26750	26000	33700	18200	25950	26467.77	7.72	-2922	717	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4558	4.54	0.71	12	0.40	5836.00	37290.00	44750	20230405	-40.78	23650	20231027	12.05	44750	-40.78	20230405	23650	12.05	20231027	44750	-40.78	20230405	23650	12.05	20231027	5.24	N	049070	500	86 억		1328404	N	N	44	N	00	N
111	20231211	110447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26600	650	2	2.50	1564870650	59164	85.12	26150	26750	26000	33700	18200	25950	26449.71	7.72	-2922	2568	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4575	4.56	0.71	12	0.34	5836.00	37290.00	44750	20230405	-40.56	23650	20231027	12.47	44750	-40.56	20230405	23650	12.47	20231027	44750	-40.56	20230405	23650	12.47	20231027	5.24	N	049070	500	86 억		1328404	N	N	44	N	00	N
112	20231211	100448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26400	450	2	1.73	824559650	31292	45.02	26150	26500	26000	33700	18200	25950	26350.49	7.72	-2922	9108	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4541	4.52	0.71	12	0.18	5836.00	37290.00	44750	20230405	-41.01	23650	20231027	11.63	44750	-41.01	20230405	23650	11.63	20231027	44750	-41.01	20230405	23650	11.63	20231027	5.24	N	049070	500	86 억		1328404	N	N	44	N	00	N
113	20231211	090446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26300	350	2	1.35	154410850	5885	8.47	26150	26350	26000	33700	18200	25950	26238.04	7.72	-2922	1431	26350	26150	25900	25700	25450	26250	25800	86	7750	500	19200	50	1	17200000	4524	4.51	0.71	12	0.03	5836.00	37290.00	44750	20230405	-41.23	23650	20231027	11.21	44750	-41.23	20230405	23650	11.21	20231027	44750	-41.23	20230405	23650	11.21	20231027	5.24	N	049070	500	86 억		1328404	N	N	44	N	00	N
114	20231208	160443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	450	2	1.76	1781876150	68731	113.46	25750	26100	25650	33150	17850	25500	25925.33	7.72	0	3071	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4463	4.45	0.70	12	0.40	5836.00	37290.00	44750	20230405	-42.01	23650	20231027	9.73	44750	-42.01	20230405	23650	9.73	20231027	44750	-42.01	20230405	23650	9.73	20231027	5.27	N	049070	500	86 억		1328600	N	N	44	N	00	N
115	20231208	150445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26050	550	2	2.16	1485128900	57304	94.60	25750	26100	25650	33150	17850	25500	25916.67	7.72	0	1036	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4481	4.46	0.70	12	0.33	5836.00	37290.00	44750	20230405	-41.79	23650	20231027	10.15	44750	-41.79	20230405	23650	10.15	20231027	44750	-41.79	20230405	23650	10.15	20231027	5.27	N	049070	500	86 억		1328600	N	N	12	N	00	N
116	20231208	140444	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26000	500	2	1.96	1257923150	48571	80.18	25750	26050	25650	33150	17850	25500	25898.65	7.72	0	94	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4472	4.46	0.70	12	0.28	5836.00	37290.00	44750	20230405	-41.90	23650	20231027	9.94	44750	-41.90	20230405	23650	9.94	20231027	44750	-41.90	20230405	23650	9.94	20231027	5.27	N	049070	500	86 억		1328600	N	N	12	N	00	N
117	20231208	130443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	350	2	1.37	1061396700	40982	67.65	25750	26050	25650	33150	17850	25500	25899.09	7.72	0	530	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4446	4.43	0.69	12	0.24	5836.00	37290.00	44750	20230405	-42.23	23650	20231027	9.30	44750	-42.23	20230405	23650	9.30	20231027	44750	-42.23	20230405	23650	9.30	20231027	5.27	N	049070	500	86 억		1328600	N	N	12	N	00	N
118	20231208	120439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	450	2	1.76	903590750	34888	57.59	25750	26050	25650	33150	17850	25500	25899.76	7.72	0	2594	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4463	4.45	0.70	12	0.20	5836.00	37290.00	44750	20230405	-42.01	23650	20231027	9.73	44750	-42.01	20230405	23650	9.73	20231027	44750	-42.01	20230405	23650	9.73	20231027	5.27	N	049070	500	86 억		1328600	N	N	12	N	00	N
119	20231208	110439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	450	2	1.76	772190500	29833	49.25	25750	26050	25650	33150	17850	25500	25883.77	7.72	0	2254	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4463	4.45	0.70	12	0.17	5836.00	37290.00	44750	20230405	-42.01	23650	20231027	9.73	44750	-42.01	20230405	23650	9.73	20231027	44750	-42.01	20230405	23650	9.73	20231027	5.27	N	049070	500	86 억		1328600	N	N	12	N	00	N
120	20231208	100446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	450	2	1.76	635755800	24578	40.57	25750	26050	25650	33150	17850	25500	25866.86	7.72	0	2924	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4463	4.45	0.70	12	0.14	5836.00	37290.00	44750	20230405	-42.01	23650	20231027	9.73	44750	-42.01	20230405	23650	9.73	20231027	44750	-42.01	20230405	23650	9.73	20231027	5.27	N	049070	500	86 억		1328600	N	N	12	N	00	N
121	20231208	090439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25700	200	2	0.78	38029300	1477	2.44	25750	25800	25650	33150	17850	25500	25747.66	7.72	0	475	26200	25850	25650	25300	25100	25750	25200	86	7650	500	18870	50	1	17200000	4420	4.40	0.69	12	0.01	5836.00	37290.00	44750	20230405	-42.57	23650	20231027	8.67	44750	-42.57	20230405	23650	8.67	20231027	44750	-42.57	20230405	23650	8.67	20231027	5.27	N	049070	500	86 억		1328600	N	N	12	N	00	N
122	20231207	160439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25500	-500	5	-1.92	1543161750	60281	66.18	25750	26000	25450	33800	18200	26000	25600.48	7.70	0	1165	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4386	4.37	0.68	12	0.35	5836.00	37290.00	44750	20230405	-43.02	23650	20231027	7.82	44750	-43.02	20230405	23650	7.82	20231027	44750	-43.02	20230405	23650	7.82	20231027	5.25	N	049070	500	86 억		1325051	N	N	12	N	00	N
123	20231207	150441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25550	-450	5	-1.73	1400372100	54685	60.04	25750	26000	25450	33800	18200	26000	25607.92	7.70	0	640	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4395	4.38	0.69	12	0.32	5836.00	37290.00	44750	20230405	-42.91	23650	20231027	8.03	44750	-42.91	20230405	23650	8.03	20231027	44750	-42.91	20230405	23650	8.03	20231027	5.25	N	049070	500	86 억		1325051	N	N	41	N	00	N
124	20231207	140439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25600	-400	5	-1.54	1170375150	45689	50.16	25750	26000	25450	33800	18200	26000	25616.07	7.70	0	630	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4403	4.39	0.69	12	0.27	5836.00	37290.00	44750	20230405	-42.79	23650	20231027	8.25	44750	-42.79	20230405	23650	8.25	20231027	44750	-42.79	20230405	23650	8.25	20231027	5.25	N	049070	500	86 억		1325051	N	N	41	N	00	N
125	20231207	130440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25600	-400	5	-1.54	1022621600	39921	43.83	25750	26000	25450	33800	18200	26000	25616.06	7.70	0	69	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4403	4.39	0.69	12	0.23	5836.00	37290.00	44750	20230405	-42.79	23650	20231027	8.25	44750	-42.79	20230405	23650	8.25	20231027	44750	-42.79	20230405	23650	8.25	20231027	5.25	N	049070	500	86 억		1325051	N	N	41	N	00	N
126	20231207	120440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25550	-450	5	-1.73	929918500	36295	39.85	25750	26000	25450	33800	18200	26000	25621.05	7.70	0	-477	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4395	4.38	0.69	12	0.21	5836.00	37290.00	44750	20230405	-42.91	23650	20231027	8.03	44750	-42.91	20230405	23650	8.03	20231027	44750	-42.91	20230405	23650	8.03	20231027	5.25	N	049070	500	86 억		1325051	N	N	41	N	00	N
127	20231207	110437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25550	-450	5	-1.73	815618700	31820	34.93	25750	26000	25450	33800	18200	26000	25632.18	7.70	0	-1285	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4395	4.38	0.69	12	0.19	5836.00	37290.00	44750	20230405	-42.91	23650	20231027	8.03	44750	-42.91	20230405	23650	8.03	20231027	44750	-42.91	20230405	23650	8.03	20231027	5.25	N	049070	500	86 억		1325051	N	N	41	N	00	N
128	20231207	100436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25700	-300	5	-1.15	566007000	22053	24.21	25750	26000	25500	33800	18200	26000	25665.65	7.70	0	-100	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4420	4.40	0.69	12	0.13	5836.00	37290.00	44750	20230405	-42.57	23650	20231027	8.67	44750	-42.57	20230405	23650	8.67	20231027	44750	-42.57	20230405	23650	8.67	20231027	5.25	N	049070	500	86 억		1325051	N	N	41	N	00	N
129	20231207	090442	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25700	-300	5	-1.15	87013550	3381	3.71	25750	26000	25600	33800	18200	26000	25735.49	7.70	0	621	26766	26382	25866	25482	24966	26575	25675	86	7800	500	19240	50	1	17200000	4420	4.40	0.69	12	0.02	5836.00	37290.00	44750	20230405	-42.57	23650	20231027	8.67	44750	-42.57	20230405	23650	8.67	20231027	44750	-42.57	20230405	23650	8.67	20231027	5.25	N	049070	500	86 억		1325051	N	N	41	N	00	N
130	20231206	160432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26000	150	2	0.58	2344460150	90617	56.54	25900	26250	25350	33600	18100	25850	25871.13	7.62	0	13857	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4472	4.46	0.70	12	0.53	5836.00	37290.00	44750	20230405	-41.90	23650	20231027	9.94	44750	-41.90	20230405	23650	9.94	20231027	44750	-41.90	20230405	23650	9.94	20231027	5.22	N	049070	500	86 억		1310429	N	N	41	N	00	N
131	20231206	150441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	250	2	0.97	2177934950	84224	52.55	25900	26250	25350	33600	18100	25850	25858.88	7.62	0	14694	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4489	4.47	0.70	12	0.49	5836.00	37290.00	44750	20230405	-41.68	23650	20231027	10.36	44750	-41.68	20230405	23650	10.36	20231027	44750	-41.68	20230405	23650	10.36	20231027	5.22	N	049070	500	86 억		1310429	N	N	497	N	00	N
132	20231206	140440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	100	2	0.39	1751960350	67853	42.34	25900	26250	25350	33600	18100	25850	25819.76	7.62	0	16153	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4463	4.45	0.70	12	0.39	5836.00	37290.00	44750	20230405	-42.01	23650	20231027	9.73	44750	-42.01	20230405	23650	9.73	20231027	44750	-42.01	20230405	23650	9.73	20231027	5.22	N	049070	500	86 억		1310429	N	N	497	N	00	N
133	20231206	130436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	100	2	0.39	1633458850	63289	39.49	25900	26250	25350	33600	18100	25850	25809.26	7.62	0	15731	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4463	4.45	0.70	12	0.37	5836.00	37290.00	44750	20230405	-42.01	23650	20231027	9.73	44750	-42.01	20230405	23650	9.73	20231027	44750	-42.01	20230405	23650	9.73	20231027	5.22	N	049070	500	86 억		1310429	N	N	497	N	00	N
134	20231206	120434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26000	150	2	0.58	1520136450	58924	36.77	25900	26250	25350	33600	18100	25850	25797.90	7.62	0	15352	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4472	4.46	0.70	12	0.34	5836.00	37290.00	44750	20230405	-41.90	23650	20231027	9.94	44750	-41.90	20230405	23650	9.94	20231027	44750	-41.90	20230405	23650	9.94	20231027	5.22	N	049070	500	86 억		1310429	N	N	497	N	00	N
135	20231206	110441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25950	100	2	0.39	1305513650	50675	31.62	25900	26250	25350	33600	18100	25850	25761.78	7.62	0	14776	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4463	4.45	0.70	12	0.29	5836.00	37290.00	44750	20230405	-42.01	23650	20231027	9.73	44750	-42.01	20230405	23650	9.73	20231027	44750	-42.01	20230405	23650	9.73	20231027	5.22	N	049070	500	86 억		1310429	N	N	497	N	00	N
136	20231206	100437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25800	-50	5	-0.19	1009534150	39221	24.47	25900	26250	25350	33600	18100	25850	25738.50	7.62	0	9228	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4438	4.42	0.69	12	0.23	5836.00	37290.00	44750	20230405	-42.35	23650	20231027	9.09	44750	-42.35	20230405	23650	9.09	20231027	44750	-42.35	20230405	23650	9.09	20231027	5.22	N	049070	500	86 억		1310429	N	N	497	N	00	N
137	20231206	090438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26000	150	2	0.58	106902750	4112	2.57	25900	26150	25850	33600	18100	25850	26013.67	7.62	0	-208	27016	26432	26066	25482	25116	26250	25300	86	7750	500	19120	50	1	17200000	4472	4.46	0.70	12	0.02	5836.00	37290.00	44750	20230405	-41.90	23650	20231027	9.94	44750	-41.90	20230405	23650	9.94	20231027	44750	-41.90	20230405	23650	9.94	20231027	5.22	N	049070	500	86 억		1310429	N	N	497	N	00	N
138	20231205	160439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	-850	5	-3.18	4135281450	157881	131.78	26450	26650	25700	34700	18700	26700	26193.81	7.50	0	21698	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4446	4.43	0.69	12	0.92	5836.00	37290.00	44750	20230405	-42.23	23650	20231027	9.30	44750	-42.23	20230405	23650	9.30	20231027	44750	-42.23	20230405	23650	9.30	20231027	5.05	N	049070	500	86 억		1290800	N	N	497	N	00	N
139	20231205	150438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25800	-900	5	-3.37	3935305300	150150	125.33	26450	26650	25700	34700	18700	26700	26209.16	7.50	0	20296	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4438	4.42	0.69	12	0.87	5836.00	37290.00	44750	20230405	-42.35	23650	20231027	9.09	44750	-42.35	20230405	23650	9.09	20231027	44750	-42.35	20230405	23650	9.09	20231027	5.05	N	049070	500	86 억		1290800	N	N	106	N	00	N
140	20231205	140438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	-600	5	-2.25	2845434250	108157	90.28	26450	26650	26100	34700	18700	26700	26308.37	7.50	0	26611	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4489	4.47	0.70	12	0.63	5836.00	37290.00	44750	20230405	-41.68	23650	20231027	10.36	44750	-41.68	20230405	23650	10.36	20231027	44750	-41.68	20230405	23650	10.36	20231027	5.05	N	049070	500	86 억		1290800	N	N	106	N	00	N
141	20231205	130438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26200	-500	5	-1.87	2453179250	93170	77.77	26450	26650	26150	34700	18700	26700	26330.14	7.50	0	27922	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4506	4.49	0.70	12	0.54	5836.00	37290.00	44750	20230405	-41.45	23650	20231027	10.78	44750	-41.45	20230405	23650	10.78	20231027	44750	-41.45	20230405	23650	10.78	20231027	5.05	N	049070	500	86 억		1290800	N	N	106	N	00	N
142	20231205	120435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	-450	5	-1.69	2252214950	85520	71.38	26450	26650	26150	34700	18700	26700	26335.53	7.50	0	28833	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4515	4.50	0.70	12	0.50	5836.00	37290.00	44750	20230405	-41.34	23650	20231027	10.99	44750	-41.34	20230405	23650	10.99	20231027	44750	-41.34	20230405	23650	10.99	20231027	5.05	N	049070	500	86 억		1290800	N	N	106	N	00	N
143	20231205	110434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	-450	5	-1.69	2115394150	80315	67.04	26450	26650	26150	34700	18700	26700	26338.71	7.50	0	28979	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4515	4.50	0.70	12	0.47	5836.00	37290.00	44750	20230405	-41.34	23650	20231027	10.99	44750	-41.34	20230405	23650	10.99	20231027	44750	-41.34	20230405	23650	10.99	20231027	5.05	N	049070	500	86 억		1290800	N	N	106	N	00	N
144	20231205	100435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26400	-300	5	-1.12	1739456950	66001	55.09	26450	26650	26150	34700	18700	26700	26355.00	7.50	0	30509	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4541	4.52	0.71	12	0.38	5836.00	37290.00	44750	20230405	-41.01	23650	20231027	11.63	44750	-41.01	20230405	23650	11.63	20231027	44750	-41.01	20230405	23650	11.63	20231027	5.05	N	049070	500	86 억		1290800	N	N	106	N	00	N
145	20231205	090433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26500	-200	5	-0.75	89751250	3394	2.83	26450	26600	26400	34700	18700	26700	26444.02	7.50	0	336	27566	27132	26816	26382	26066	27350	26600	86	8000	500	19750	50	1	17200000	4558	4.54	0.71	12	0.02	5836.00	37290.00	44750	20230405	-40.78	23650	20231027	12.05	44750	-40.78	20230405	23650	12.05	20231027	44750	-40.78	20230405	23650	12.05	20231027	5.05	N	049070	500	86 억		1290800	N	N	106	N	00	N
146	20231204	160434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-150	5	-0.56	3184925800	118946	18.06	26600	27250	26500	34900	18800	26850	26776.50	7.50	0	27389	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4592	4.58	0.72	12	0.69	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	4.97	N	049070	500	86 억		1290196	N	N	106	N	00	N
147	20231204	150435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-50	5	-0.19	2706816500	101046	15.34	26600	27250	26500	34900	18800	26850	26787.90	7.50	0	22652	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4610	4.59	0.72	12	0.59	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	4.97	N	049070	500	86 억		1290196	N	N	652	N	00	N
148	20231204	140432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	-200	5	-0.74	2347673700	87611	13.30	26600	27250	26500	34900	18800	26850	26796.50	7.50	0	19084	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4584	4.57	0.71	12	0.51	5836.00	37290.00	44750	20230405	-40.45	23650	20231027	12.68	44750	-40.45	20230405	23650	12.68	20231027	44750	-40.45	20230405	23650	12.68	20231027	4.97	N	049070	500	86 억		1290196	N	N	652	N	00	N
149	20231204	130432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-150	5	-0.56	2108862050	78644	11.94	26600	27250	26500	34900	18800	26850	26815.25	7.50	0	16296	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4592	4.58	0.72	12	0.46	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	4.97	N	049070	500	86 억		1290196	N	N	652	N	00	N
150	20231204	120431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-150	5	-0.56	1723463900	64191	9.75	26600	27250	26500	34900	18800	26850	26848.99	7.50	0	10866	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4592	4.58	0.72	12	0.37	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	4.97	N	049070	500	86 억		1290196	N	N	652	N	00	N
151	20231204	110433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-100	5	-0.37	1613084400	60061	9.12	26600	27250	26500	34900	18800	26850	26857.45	7.50	0	9934	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4601	4.58	0.72	12	0.35	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	4.97	N	049070	500	86 억		1290196	N	N	652	N	00	N
152	20231204	100433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-50	5	-0.19	1149839700	42703	6.48	26600	27250	26600	34900	18800	26850	26926.62	7.50	0	6879	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4610	4.59	0.72	12	0.25	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	4.97	N	049070	500	86 억		1290196	N	N	652	N	00	N
153	20231204	090432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	50	2	0.19	121266000	4543	0.69	26600	26950	26600	34900	18800	26850	26689.40	7.50	0	-510	29283	28066	27283	26066	25283	27675	25675	86	8050	500	19860	50	1	17200000	4627	4.61	0.72	12	0.03	5836.00	37290.00	44750	20230405	-39.89	23650	20231027	13.74	44750	-39.89	20230405	23650	13.74	20231027	44750	-39.89	20230405	23650	13.74	20231027	4.97	N	049070	500	86 억		1290196	N	N	652	N	00	N
154	20231201	160432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-2450	5	-8.36	17789673550	654049	410.44	28450	28500	26500	38050	20550	29300	27198.35	8.09	0	-88677	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4618	4.60	0.72	12	3.80	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	4.94	N	049070	500	86 억		1391078	N	N	652	N	00	N
155	20231201	150431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27100	-2200	5	-7.51	17150810300	630337	395.56	28450	28500	26500	38050	20550	29300	27207.29	8.09	0	-85788	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4661	4.64	0.73	12	3.66	5836.00	37290.00	44750	20230405	-39.44	23650	20231027	14.59	44750	-39.44	20230405	23650	14.59	20231027	44750	-39.44	20230405	23650	14.59	20231027	4.94	N	049070	500	86 억		1391078	N	N	53	N	00	N
156	20231201	140432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	-2350	5	-8.02	15661743550	575074	360.88	28450	28500	26500	38050	20550	29300	27232.51	8.09	0	-82317	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4635	4.62	0.72	12	3.34	5836.00	37290.00	44750	20230405	-39.78	23650	20231027	13.95	44750	-39.78	20230405	23650	13.95	20231027	44750	-39.78	20230405	23650	13.95	20231027	4.94	N	049070	500	86 억		1391078	N	N	53	N	00	N
157	20231201	130431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	-2400	5	-8.19	14750411200	541338	339.71	28450	28500	26500	38050	20550	29300	27246.16	8.09	0	-73621	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4627	4.61	0.72	12	3.15	5836.00	37290.00	44750	20230405	-39.89	23650	20231027	13.74	44750	-39.89	20230405	23650	13.74	20231027	44750	-39.89	20230405	23650	13.74	20231027	4.94	N	049070	500	86 억		1391078	N	N	53	N	00	N
158	20231201	120434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-2450	5	-8.36	13420800200	492092	308.81	28450	28500	26500	38050	20550	29300	27270.88	8.09	0	-60657	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4618	4.60	0.72	12	2.86	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	4.94	N	049070	500	86 억		1391078	N	N	53	N	00	N
159	20231201	110433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-2550	5	-8.70	11955763300	437356	274.46	28450	28500	26500	38050	20550	29300	27334.20	8.09	0	-43738	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4601	4.58	0.72	12	2.54	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	4.94	N	049070	500	86 억		1391078	N	N	53	N	00	N
160	20231201	100435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	-2000	5	-6.83	8185121850	296865	186.30	28450	28500	27000	38050	20550	29300	27568.94	8.09	0	-12553	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4696	4.68	0.73	12	1.73	5836.00	37290.00	44750	20230405	-38.99	23650	20231027	15.43	44750	-38.99	20230405	23650	15.43	20231027	44750	-38.99	20230405	23650	15.43	20231027	4.94	N	049070	500	86 억		1391078	N	N	53	N	00	N
161	20231201	090430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28050	-1250	5	-4.27	2058931450	73085	45.86	28450	28500	27100	38050	20550	29300	28163.95	8.09	0	-10375	29800	29550	29150	28900	28500	29675	29025	86	8750	500	21680	50	1	17200000	4825	4.81	0.75	12	0.42	5836.00	37290.00	44750	20230405	-37.32	23650	20231027	18.60	44750	-37.32	20230405	23650	18.60	20231027	44750	-37.32	20230405	23650	18.60	20231027	4.94	N	049070	500	86 억		1391078	N	N	53	N	00	N