KissMeData/091120/price/prices-20231001.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	20231031	160723	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49650	-1750	5	-3.40	8873992400	177794	198.19	51600	52000	48850	66800	36000	51400	49911.85	2.84	0	-2904	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	50	1	17132936	8507	24.75	3.20	12	1.04	2006.00	15511.00	60000	20230901	-17.25	19700	20230103	152.03	60000	-17.25	20230901	19700	152.03	20230103	60000	-17.25	20230901	19700	152.03	20230103	5.48	Y	091120	500	86 억		486034	N	N	21090	N	00	N
3	20231031	150731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49550	-1850	5	-3.60	8478362150	169813	189.30	51600	52000	48850	66800	36000	51400	49927.64	2.84	0	-961	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	50	1	17132936	8489	24.70	3.19	12	0.99	2006.00	15511.00	60000	20230901	-17.42	19700	20230103	151.52	60000	-17.42	20230901	19700	151.52	20230103	60000	-17.42	20230901	19700	151.52	20230103	5.48	Y	091120	500	86 억		486034	N	N	2588	N	00	N
4	20231031	140735	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49450	-1950	5	-3.79	5925392600	118173	131.73	51600	52000	49250	66800	36000	51400	50141.68	2.84	0	12486	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	50	1	17132936	8472	24.65	3.19	12	0.69	2006.00	15511.00	60000	20230901	-17.58	19700	20230103	151.02	60000	-17.58	20230901	19700	151.02	20230103	60000	-17.58	20230901	19700	151.02	20230103	5.48	Y	091120	500	86 억		486034	N	N	2588	N	00	N
5	20231031	130729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49700	-1700	5	-3.31	5043050000	100349	111.86	51600	52000	49450	66800	36000	51400	50255.11	2.84	0	12749	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	50	1	17132936	8515	24.78	3.20	12	0.59	2006.00	15511.00	60000	20230901	-17.17	19700	20230103	152.28	60000	-17.17	20230901	19700	152.28	20230103	60000	-17.17	20230901	19700	152.28	20230103	5.48	Y	091120	500	86 억		486034	N	N	2588	N	00	N
6	20231031	120729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49850	-1550	5	-3.02	4343500250	86295	96.20	51600	52000	49450	66800	36000	51400	50333.16	2.84	0	17056	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	50	1	17132936	8541	24.85	3.21	12	0.50	2006.00	15511.00	60000	20230901	-16.92	19700	20230103	153.05	60000	-16.92	20230901	19700	153.05	20230103	60000	-16.92	20230901	19700	153.05	20230103	5.48	Y	091120	500	86 억		486034	N	N	2588	N	00	N
7	20231031	110749	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50200	-1200	5	-2.33	2786623000	55058	61.38	51600	52000	50000	66800	36000	51400	50612.50	2.84	0	8599	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	100	1	17132936	8601	25.02	3.24	12	0.32	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.48	Y	091120	500	86 억		486034	N	N	2588	N	00	N
8	20231031	100737	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50700	-700	5	-1.36	1480192200	29084	32.42	51600	52000	50500	66800	36000	51400	50893.69	2.84	0	-1336	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	100	1	17132936	8686	25.27	3.27	12	0.17	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.48	Y	091120	500	86 억		486034	N	N	2588	N	00	N
9	20231031	090735	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50800	-600	5	-1.17	390836100	7639	8.52	51600	52000	50800	66800	36000	51400	51163.25	2.84	0	-1654	53600	52500	51500	50400	49400	53050	50950	87	15400	500	39060	100	1	17132936	8704	25.32	3.28	12	0.04	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.48	Y	091120	500	86 억		486034	N	N	2588	N	00	N
10	20231030	160723	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51400	500	2	0.98	4589658100	88656	49.87	50800	52600	50500	66100	35700	50900	51769.74	2.71	0	26057	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8806	25.62	3.31	12	0.52	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.54	Y	091120	500	86 억		464087	N	N	2588	N	00	N
11	20231030	150707	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51500	600	2	1.18	4429108200	85535	48.12	50800	52600	50500	66100	35700	50900	51781.24	2.71	0	25123	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8823	25.67	3.32	12	0.50	2006.00	15511.00	60000	20230901	-14.17	19700	20230103	161.42	60000	-14.17	20230901	19700	161.42	20230103	60000	-14.17	20230901	19700	161.42	20230103	5.54	Y	091120	500	86 억		464087	N	N	20593	N	00	N
12	20231030	140707	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51700	800	2	1.57	3922806000	75701	42.58	50800	52600	50500	66100	35700	50900	51819.74	2.71	0	22448	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8858	25.77	3.33	12	0.44	2006.00	15511.00	60000	20230901	-13.83	19700	20230103	162.44	60000	-13.83	20230901	19700	162.44	20230103	60000	-13.83	20230901	19700	162.44	20230103	5.54	Y	091120	500	86 억		464087	N	N	20593	N	00	N
13	20231030	130709	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52300	1400	2	2.75	3573903600	68968	38.80	50800	52600	50500	66100	35700	50900	51819.74	2.71	0	21684	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8961	26.07	3.37	12	0.40	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.54	Y	091120	500	86 억		464087	N	N	20593	N	00	N
14	20231030	120703	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52000	1100	2	2.16	3107514000	60010	33.76	50800	52600	50500	66100	35700	50900	51783.27	2.71	0	15956	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8909	25.92	3.35	12	0.35	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.54	Y	091120	500	86 억		464087	N	N	20593	N	00	N
15	20231030	110705	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52500	1600	2	3.14	2630661100	50867	28.61	50800	52600	50500	66100	35700	50900	51716.46	2.71	0	14163	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8995	26.17	3.38	12	0.30	2006.00	15511.00	60000	20230901	-12.50	19700	20230103	166.50	60000	-12.50	20230901	19700	166.50	20230103	60000	-12.50	20230901	19700	166.50	20230103	5.54	Y	091120	500	86 억		464087	N	N	20593	N	00	N
16	20231030	100703	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51900	1000	2	1.96	1865292400	36217	20.37	50800	52000	50500	66100	35700	50900	51503.23	2.71	0	9591	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8892	25.87	3.35	12	0.21	2006.00	15511.00	60000	20230901	-13.50	19700	20230103	163.45	60000	-13.50	20230901	19700	163.45	20230103	60000	-13.50	20230901	19700	163.45	20230103	5.54	Y	091120	500	86 억		464087	N	N	20593	N	00	N
17	20231030	090659	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51500	600	2	1.18	445453700	8730	4.91	50800	52000	50500	66100	35700	50900	51025.62	2.71	0	4092	53433	52166	50233	48966	47033	52800	49600	87	15200	500	38680	100	1	17132936	8823	25.67	3.32	12	0.05	2006.00	15511.00	60000	20230901	-14.17	19700	20230103	161.42	60000	-14.17	20230901	19700	161.42	20230103	60000	-14.17	20230901	19700	161.42	20230103	5.54	Y	091120	500	86 억		464087	N	N	20593	N	00	N
18	20231027	160631	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50900	1400	2	2.83	8786652300	176063	69.43	49000	51500	48300	64300	34650	49500	49905.83	2.67	0	7194	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	100	1	17132936	8721	25.37	3.28	12	1.03	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.51	Y	091120	500	86 억		457474	N	N	20321	N	00	N
19	20231027	150701	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50700	1200	2	2.42	8503210800	170485	67.23	49000	51500	48300	64300	34650	49500	49876.64	2.67	0	7302	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	100	1	17132936	8686	25.27	3.27	12	1.00	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.51	Y	091120	500	86 억		457474	N	N	21209	N	00	N
20	20231027	140700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50500	1000	2	2.02	7900695100	158552	62.52	49000	51500	48300	64300	34650	49500	49830.35	2.67	0	4214	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	100	1	17132936	8652	25.17	3.26	12	0.93	2006.00	15511.00	60000	20230901	-15.83	19700	20230103	156.35	60000	-15.83	20230901	19700	156.35	20230103	60000	-15.83	20230901	19700	156.35	20230103	5.51	Y	091120	500	86 억		457474	N	N	21209	N	00	N
21	20231027	130652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50600	1100	2	2.22	7192684200	144480	56.97	49000	51500	48300	64300	34650	49500	49783.29	2.67	0	988	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	100	1	17132936	8669	25.22	3.26	12	0.84	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.51	Y	091120	500	86 억		457474	N	N	21209	N	00	N
22	20231027	120704	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51100	1600	2	3.23	6407283500	129010	50.87	49000	51500	48300	64300	34650	49500	49665.04	2.67	0	-3820	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	100	1	17132936	8755	25.47	3.29	12	0.75	2006.00	15511.00	60000	20230901	-14.83	19700	20230103	159.39	60000	-14.83	20230901	19700	159.39	20230103	60000	-14.83	20230901	19700	159.39	20230103	5.51	Y	091120	500	86 억		457474	N	N	21209	N	00	N
23	20231027	110708	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50500	1000	2	2.02	5250530400	106303	41.92	49000	50900	48300	64300	34650	49500	49392.10	2.67	0	-7606	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	100	1	17132936	8652	25.17	3.26	12	0.62	2006.00	15511.00	60000	20230901	-15.83	19700	20230103	156.35	60000	-15.83	20230901	19700	156.35	20230103	60000	-15.83	20230901	19700	156.35	20230103	5.51	Y	091120	500	86 억		457474	N	N	21209	N	00	N
24	20231027	100700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49650	150	2	0.30	3571829550	72893	28.74	49000	50000	48300	64300	34650	49500	49000.85	2.67	0	-2788	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	50	1	17132936	8507	24.75	3.20	12	0.43	2006.00	15511.00	60000	20230901	-17.25	19700	20230103	152.03	60000	-17.25	20230901	19700	152.03	20230103	60000	-17.25	20230901	19700	152.03	20230103	5.51	Y	091120	500	86 억		457474	N	N	21209	N	00	N
25	20231027	090657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49100	-400	5	-0.81	1120019450	22823	9.00	49000	50000	48850	64300	34650	49500	49073.76	2.67	0	1758	53066	51282	50116	48332	47166	50700	47750	87	14800	500	37620	50	1	17132936	8412	24.48	3.17	12	0.13	2006.00	15511.00	60000	20230901	-18.17	19700	20230103	149.24	60000	-18.17	20230901	19700	149.24	20230103	60000	-18.17	20230901	19700	149.24	20230103	5.51	Y	091120	500	86 억		457474	N	N	21209	N	00	N
26	20231026	160650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49500	-2800	5	-5.35	12594389600	250840	141.18	50900	51900	48950	67900	36700	52300	50208.17	2.66	0	8274	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	50	1	17132936	8481	24.68	3.19	12	1.46	2006.00	15511.00	60000	20230901	-17.50	19700	20230103	151.27	60000	-17.50	20230901	19700	151.27	20230103	60000	-17.50	20230901	19700	151.27	20230103	5.62	Y	091120	500	86 억		456507	N	N	21207	N	00	N
27	20231026	150650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49700	-2600	5	-4.97	11804873100	234936	132.23	50900	51900	48950	67900	36700	52300	50246.09	2.66	0	6080	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	50	1	17132936	8515	24.78	3.20	12	1.37	2006.00	15511.00	60000	20230901	-17.17	19700	20230103	152.28	60000	-17.17	20230901	19700	152.28	20230103	60000	-17.17	20230901	19700	152.28	20230103	5.62	Y	091120	500	86 억		456507	N	N	27998	N	00	N
28	20231026	140652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49450	-2850	5	-5.45	10231432650	203252	114.39	50900	51900	48950	67900	36700	52300	50337.44	2.66	0	1586	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	50	1	17132936	8472	24.65	3.19	12	1.19	2006.00	15511.00	60000	20230901	-17.58	19700	20230103	151.02	60000	-17.58	20230901	19700	151.02	20230103	60000	-17.58	20230901	19700	151.02	20230103	5.62	Y	091120	500	86 억		456507	N	N	27998	N	00	N
29	20231026	130650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50100	-2200	5	-4.21	8072614400	159577	89.81	50900	51900	49700	67900	36700	52300	50586.23	2.66	0	-681	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	100	1	17132936	8584	24.98	3.23	12	0.93	2006.00	15511.00	60000	20230901	-16.50	19700	20230103	154.31	60000	-16.50	20230901	19700	154.31	20230103	60000	-16.50	20230901	19700	154.31	20230103	5.62	Y	091120	500	86 억		456507	N	N	27998	N	00	N
30	20231026	120648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50200	-2100	5	-4.02	6870751350	135516	76.27	50900	51900	49950	67900	36700	52300	50699.18	2.66	0	2419	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	100	1	17132936	8601	25.02	3.24	12	0.79	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.62	Y	091120	500	86 억		456507	N	N	27998	N	00	N
31	20231026	110655	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50500	-1800	5	-3.44	5383916200	105846	59.57	50900	51900	50100	67900	36700	52300	50863.85	2.66	0	940	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	100	1	17132936	8652	25.17	3.26	12	0.62	2006.00	15511.00	60000	20230901	-15.83	19700	20230103	156.35	60000	-15.83	20230901	19700	156.35	20230103	60000	-15.83	20230901	19700	156.35	20230103	5.62	Y	091120	500	86 억		456507	N	N	27998	N	00	N
32	20231026	100654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50700	-1600	5	-3.06	4090141600	80264	45.17	50900	51900	50100	67900	36700	52300	50956.50	2.66	0	6729	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	100	1	17132936	8686	25.27	3.27	12	0.47	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.62	Y	091120	500	86 억		456507	N	N	27998	N	00	N
33	20231026	090651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50800	-1500	5	-2.87	853692000	16862	9.49	50900	51300	50100	67900	36700	52300	50615.57	2.66	0	3065	56633	54466	53133	50966	49633	53800	50300	87	15600	500	39740	100	1	17132936	8704	25.32	3.28	12	0.10	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.62	Y	091120	500	86 억		456507	N	N	27998	N	00	N
34	20231025	160654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52300	-3000	5	-5.42	9388844800	175211	57.13	55100	55300	51800	71800	38800	55300	53588.65	2.78	0	-19733	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	8961	26.07	3.37	12	1.02	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.68	Y	091120	500	86 억		476610	N	N	27998	N	00	N
35	20231025	150653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52300	-3000	5	-5.42	8780270600	163579	53.34	55100	55300	51800	71800	38800	55300	53676.03	2.78	0	-19481	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	8961	26.07	3.37	12	0.95	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.68	Y	091120	500	86 억		476610	N	N	36612	N	00	N
36	20231025	140649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53400	-1900	5	-3.44	6732438700	124493	40.59	55100	55300	52700	71800	38800	55300	54078.85	2.78	0	-14690	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	9149	26.62	3.44	12	0.73	2006.00	15511.00	60000	20230901	-11.00	19700	20230103	171.07	60000	-11.00	20230901	19700	171.07	20230103	60000	-11.00	20230901	19700	171.07	20230103	5.68	Y	091120	500	86 억		476610	N	N	36612	N	00	N
37	20231025	130649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53400	-1900	5	-3.44	5563975000	102492	33.42	55100	55300	53100	71800	38800	55300	54286.92	2.78	0	-16602	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	9149	26.62	3.44	12	0.60	2006.00	15511.00	60000	20230901	-11.00	19700	20230103	171.07	60000	-11.00	20230901	19700	171.07	20230103	60000	-11.00	20230901	19700	171.07	20230103	5.68	Y	091120	500	86 억		476610	N	N	36612	N	00	N
38	20231025	120649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53300	-2000	5	-3.62	5154503500	94829	30.92	55100	55300	53100	71800	38800	55300	54355.77	2.78	0	-14942	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	9132	26.57	3.44	12	0.55	2006.00	15511.00	60000	20230901	-11.17	19700	20230103	170.56	60000	-11.17	20230901	19700	170.56	20230103	60000	-11.17	20230901	19700	170.56	20230103	5.68	Y	091120	500	86 억		476610	N	N	36612	N	00	N
39	20231025	110651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53600	-1700	5	-3.07	4352725200	79842	26.03	55100	55300	53200	71800	38800	55300	54516.74	2.78	0	-13009	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	9183	26.72	3.46	12	0.47	2006.00	15511.00	60000	20230901	-10.67	19700	20230103	172.08	60000	-10.67	20230901	19700	172.08	20230103	60000	-10.67	20230901	19700	172.08	20230103	5.68	Y	091120	500	86 억		476610	N	N	36612	N	00	N
40	20231025	100652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53800	-1500	5	-2.71	3324500800	60721	19.80	55100	55300	53800	71800	38800	55300	54750.43	2.78	0	-7174	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	9218	26.82	3.47	12	0.35	2006.00	15511.00	60000	20230901	-10.33	19700	20230103	173.10	60000	-10.33	20230901	19700	173.10	20230103	60000	-10.33	20230901	19700	173.10	20230103	5.68	Y	091120	500	86 억		476610	N	N	36612	N	00	N
41	20231025	090647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	54200	-1100	5	-1.99	552055300	10068	3.28	55100	55300	54200	71800	38800	55300	54832.67	2.78	0	-621	59300	57300	54000	52000	48700	55650	50350	87	16500	500	42020	100	1	17132936	9286	27.02	3.49	12	0.06	2006.00	15511.00	60000	20230901	-9.67	19700	20230103	175.13	60000	-9.67	20230901	19700	175.13	20230103	60000	-9.67	20230901	19700	175.13	20230103	5.68	Y	091120	500	86 억		476610	N	N	36612	N	00	N
42	20231024	160636	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	55300	300	2	0.55	16452824500	306337	103.70	55800	56000	50700	71500	38500	55000	53701.81	2.91	0	-17771	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9475	27.57	3.57	12	1.79	2006.00	15511.00	60000	20230901	-7.83	19700	20230103	180.71	60000	-7.83	20230901	19700	180.71	20230103	60000	-7.83	20230901	19700	180.71	20230103	5.62	Y	091120	500	86 억		499377	N	N	36572	N	00	N
43	20231024	150646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	55400	400	2	0.73	15794784300	294425	99.66	55800	56000	50700	71500	38500	55000	53644.74	2.91	0	-20931	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9492	27.62	3.57	12	1.72	2006.00	15511.00	60000	20230901	-7.67	19700	20230103	181.22	60000	-7.67	20230901	19700	181.22	20230103	60000	-7.67	20230901	19700	181.22	20230103	5.62	Y	091120	500	86 억		499377	N	N	27426	N	00	N
44	20231024	140633	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	54900	-100	5	-0.18	14133717800	264309	89.47	55800	56000	50700	71500	38500	55000	53472.38	2.91	0	-21862	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9406	27.37	3.54	12	1.54	2006.00	15511.00	60000	20230901	-8.50	19700	20230103	178.68	60000	-8.50	20230901	19700	178.68	20230103	60000	-8.50	20230901	19700	178.68	20230103	5.62	Y	091120	500	86 억		499377	N	N	27426	N	00	N
45	20231024	130640	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53500	-1500	5	-2.73	12816806900	240116	81.28	55800	56000	50700	71500	38500	55000	53375.41	2.91	0	-16882	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9166	26.67	3.45	12	1.40	2006.00	15511.00	60000	20230901	-10.83	19700	20230103	171.57	60000	-10.83	20230901	19700	171.57	20230103	60000	-10.83	20230901	19700	171.57	20230103	5.62	Y	091120	500	86 억		499377	N	N	27426	N	00	N
46	20231024	120646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53900	-1100	5	-2.00	11625744800	217964	73.78	55800	56000	50700	71500	38500	55000	53335.48	2.91	0	-22375	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9235	26.87	3.47	12	1.27	2006.00	15511.00	60000	20230901	-10.17	19700	20230103	173.60	60000	-10.17	20230901	19700	173.60	20230103	60000	-10.17	20230901	19700	173.60	20230103	5.62	Y	091120	500	86 억		499377	N	N	27426	N	00	N
47	20231024	110641	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53300	-1700	5	-3.09	10174353500	190974	64.65	55800	56000	50700	71500	38500	55000	53273.24	2.91	0	-19956	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9132	26.57	3.44	12	1.11	2006.00	15511.00	60000	20230901	-11.17	19700	20230103	170.56	60000	-11.17	20230901	19700	170.56	20230103	60000	-11.17	20230901	19700	170.56	20230103	5.62	Y	091120	500	86 억		499377	N	N	27426	N	00	N
48	20231024	100635	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53200	-1800	5	-3.27	5467213200	100344	33.97	55800	56000	53100	71500	38500	55000	54483.07	2.91	0	-1145	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9115	26.52	3.43	12	0.59	2006.00	15511.00	60000	20230901	-11.33	19700	20230103	170.05	60000	-11.33	20230901	19700	170.05	20230103	60000	-11.33	20230901	19700	170.05	20230103	5.62	Y	091120	500	86 억		499377	N	N	27426	N	00	N
49	20231024	090640	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	55000	0	3	0.00	1323495900	23891	8.09	55800	56000	54400	71500	38500	55000	55402.62	2.91	0	-5710	60066	57532	53666	51132	47266	58800	52400	87	16500	500	41800	100	1	17132936	9423	27.42	3.55	12	0.14	2006.00	15511.00	60000	20230901	-8.33	19700	20230103	179.19	60000	-8.33	20230901	19700	179.19	20230103	60000	-8.33	20230901	19700	179.19	20230103	5.62	Y	091120	500	86 억		499377	N	N	27426	N	00	N
50	20231023	160631	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	55000	4000	2	7.84	15338457200	292450	131.84	51100	56200	49800	66300	35700	51000	52444.24	2.90	0	3524	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	100	1	17132936	9423	27.42	3.55	12	1.71	2006.00	15511.00	60000	20230901	-8.33	19700	20230103	179.19	60000	-8.33	20230901	19700	179.19	20230103	60000	-8.33	20230901	19700	179.19	20230103	5.62	Y	091120	500	86 억		497500	N	N	27277	N	00	N
51	20231023	150635	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	54300	3300	2	6.47	11230958500	217944	98.25	51100	55000	49800	66300	35700	51000	51531.41	2.90	0	-7440	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	100	1	17132936	9303	27.07	3.50	12	1.27	2006.00	15511.00	60000	20230901	-9.50	19700	20230103	175.63	60000	-9.50	20230901	19700	175.63	20230103	60000	-9.50	20230901	19700	175.63	20230103	5.62	Y	091120	500	86 억		497500	N	N	38758	N	00	N
52	20231023	140633	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49850	-1150	5	-2.25	4917207900	97560	43.98	51100	51400	49800	66300	35700	51000	50401.85	2.90	0	-3126	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	50	1	17132936	8541	24.85	3.21	12	0.57	2006.00	15511.00	60000	20230901	-16.92	19700	20230103	153.05	60000	-16.92	20230901	19700	153.05	20230103	60000	-16.92	20230901	19700	153.05	20230103	5.62	Y	091120	500	86 억		497500	N	N	38758	N	00	N
53	20231023	130638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50300	-700	5	-1.37	3885556700	76984	34.71	51100	51400	50000	66300	35700	51000	50472.23	2.90	0	-2866	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	100	1	17132936	8618	25.07	3.24	12	0.45	2006.00	15511.00	60000	20230901	-16.17	19700	20230103	155.33	60000	-16.17	20230901	19700	155.33	20230103	60000	-16.17	20230901	19700	155.33	20230103	5.62	Y	091120	500	86 억		497500	N	N	38758	N	00	N
54	20231023	120631	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50200	-800	5	-1.57	3419758800	67718	30.53	51100	51400	50000	66300	35700	51000	50499.96	2.90	0	-2289	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	100	1	17132936	8601	25.02	3.24	12	0.40	2006.00	15511.00	60000	20230901	-16.33	19700	20230103	154.82	60000	-16.33	20230901	19700	154.82	20230103	60000	-16.33	20230901	19700	154.82	20230103	5.62	Y	091120	500	86 억		497500	N	N	38758	N	00	N
55	20231023	110629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50900	-100	5	-0.20	2685673900	53148	23.96	51100	51400	50000	66300	35700	51000	50531.94	2.90	0	-4220	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	100	1	17132936	8721	25.37	3.28	12	0.31	2006.00	15511.00	60000	20230901	-15.17	19700	20230103	158.38	60000	-15.17	20230901	19700	158.38	20230103	60000	-15.17	20230901	19700	158.38	20230103	5.62	Y	091120	500	86 억		497500	N	N	38758	N	00	N
56	20231023	100625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50500	-500	5	-0.98	2290952400	45360	20.45	51100	51400	50000	66300	35700	51000	50505.95	2.90	0	-5077	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	100	1	17132936	8652	25.17	3.26	12	0.26	2006.00	15511.00	60000	20230901	-15.83	19700	20230103	156.35	60000	-15.83	20230901	19700	156.35	20230103	60000	-15.83	20230901	19700	156.35	20230103	5.62	Y	091120	500	86 억		497500	N	N	38758	N	00	N
57	20231023	090638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50300	-700	5	-1.37	414565500	8235	3.71	51100	51100	50000	66300	35700	51000	50341.49	2.90	0	-239	54066	52532	51466	49932	48866	52000	49400	87	15300	500	38760	100	1	17132936	8618	25.07	3.24	12	0.05	2006.00	15511.00	60000	20230901	-16.17	19700	20230103	155.33	60000	-16.17	20230901	19700	155.33	20230103	60000	-16.17	20230901	19700	155.33	20230103	5.62	Y	091120	500	86 억		497500	N	N	38758	N	00	N
58	20231020	160629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51000	-2100	5	-3.95	11393285400	221142	97.96	52000	53000	50400	69000	37200	53100	51520.79	3.19	0	-38563	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8738	25.42	3.29	12	1.29	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.63	Y	091120	500	86 억		545844	N	N	38758	N	00	N
59	20231020	150629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51300	-1800	5	-3.39	10702447600	207644	91.98	52000	53000	50400	69000	37200	53100	51542.21	3.19	0	-41293	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8789	25.57	3.31	12	1.21	2006.00	15511.00	60000	20230901	-14.50	19700	20230103	160.41	60000	-14.50	20230901	19700	160.41	20230103	60000	-14.50	20230901	19700	160.41	20230103	5.63	Y	091120	500	86 억		545844	N	N	10460	N	00	N
60	20231020	140633	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52000	-1100	5	-2.07	9680217900	187809	83.20	52000	53000	50400	69000	37200	53100	51542.79	3.19	0	-45978	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8909	25.92	3.35	12	1.10	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.63	Y	091120	500	86 억		545844	N	N	10460	N	00	N
61	20231020	130615	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52400	-700	5	-1.32	8628317600	167742	74.31	52000	53000	50400	69000	37200	53100	51437.92	3.19	0	-50207	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8978	26.12	3.38	12	0.98	2006.00	15511.00	60000	20230901	-12.67	19700	20230103	165.99	60000	-12.67	20230901	19700	165.99	20230103	60000	-12.67	20230901	19700	165.99	20230103	5.63	Y	091120	500	86 억		545844	N	N	10460	N	00	N
62	20231020	120627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51500	-1600	5	-3.01	7286005200	141874	62.85	52000	53000	50400	69000	37200	53100	51355.33	3.19	0	-47363	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8823	25.67	3.32	12	0.83	2006.00	15511.00	60000	20230901	-14.17	19700	20230103	161.42	60000	-14.17	20230901	19700	161.42	20230103	60000	-14.17	20230901	19700	161.42	20230103	5.63	Y	091120	500	86 억		545844	N	N	10460	N	00	N
63	20231020	110632	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51000	-2100	5	-3.95	5474174100	106337	47.11	52000	53000	50400	69000	37200	53100	51479.32	3.19	0	-38849	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8738	25.42	3.29	12	0.62	2006.00	15511.00	60000	20230901	-15.00	19700	20230103	158.88	60000	-15.00	20230901	19700	158.88	20230103	60000	-15.00	20230901	19700	158.88	20230103	5.63	Y	091120	500	86 억		545844	N	N	10460	N	00	N
64	20231020	100625	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51400	-1700	5	-3.20	2973703400	57445	25.45	52000	52900	51000	69000	37200	53100	51765.84	3.19	0	-25192	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8806	25.62	3.31	12	0.34	2006.00	15511.00	60000	20230901	-14.33	19700	20230103	160.91	60000	-14.33	20230901	19700	160.91	20230103	60000	-14.33	20230901	19700	160.91	20230103	5.63	Y	091120	500	86 억		545844	N	N	10460	N	00	N
65	20231020	090626	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51200	-1900	5	-3.58	746769300	14501	6.42	52000	52100	51000	69000	37200	53100	51496.56	3.19	0	-7747	55700	54400	52200	50900	48700	55050	51550	87	15900	500	40350	100	1	17132936	8772	25.52	3.30	12	0.08	2006.00	15511.00	60000	20230901	-14.67	19700	20230103	159.90	60000	-14.67	20230901	19700	159.90	20230103	60000	-14.67	20230901	19700	159.90	20230103	5.63	Y	091120	500	86 억		545844	N	N	10460	N	00	N
66	20231019	160622	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53100	1300	2	2.51	11549615700	223659	221.88	51400	53500	50000	67300	36300	51800	51626.81	3.25	0	-10759	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	9098	26.47	3.42	12	1.31	2006.00	15511.00	60000	20230901	-11.50	19700	20230103	169.54	60000	-11.50	20230901	19700	169.54	20230103	60000	-11.50	20230901	19700	169.54	20230103	5.64	Y	091120	500	86 억		557125	N	N	10315	N	00	N
67	20231019	150619	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50600	-1200	5	-2.32	5975214700	117622	116.69	51400	52900	50000	67300	36300	51800	50800.14	3.25	0	23369	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	8669	25.22	3.26	12	0.69	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.64	Y	091120	500	86 억		557125	N	N	8007	N	00	N
68	20231019	140626	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50600	-1200	5	-2.32	4888553200	96061	95.30	51400	52900	50200	67300	36300	51800	50890.08	3.25	0	21015	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	8669	25.22	3.26	12	0.56	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.64	Y	091120	500	86 억		557125	N	N	8007	N	00	N
69	20231019	130618	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50800	-1000	5	-1.93	4337815800	85143	84.46	51400	52900	50200	67300	36300	51800	50947.41	3.25	0	20104	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	8704	25.32	3.28	12	0.50	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.64	Y	091120	500	86 억		557125	N	N	8007	N	00	N
70	20231019	120624	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50700	-1100	5	-2.12	3604697000	70681	70.12	51400	52900	50200	67300	36300	51800	50999.51	3.25	0	18378	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	8686	25.27	3.27	12	0.41	2006.00	15511.00	60000	20230901	-15.50	19700	20230103	157.36	60000	-15.50	20230901	19700	157.36	20230103	60000	-15.50	20230901	19700	157.36	20230103	5.64	Y	091120	500	86 억		557125	N	N	8007	N	00	N
71	20231019	110622	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50800	-1000	5	-1.93	3029773100	59381	58.91	51400	52900	50200	67300	36300	51800	51022.59	3.25	0	14658	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	8704	25.32	3.28	12	0.35	2006.00	15511.00	60000	20230901	-15.33	19700	20230103	157.87	60000	-15.33	20230901	19700	157.87	20230103	60000	-15.33	20230901	19700	157.87	20230103	5.64	Y	091120	500	86 억		557125	N	N	8007	N	00	N
72	20231019	100617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	50600	-1200	5	-2.32	2343641500	45954	45.59	51400	52900	50200	67300	36300	51800	50999.71	3.25	0	11798	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	8669	25.22	3.26	12	0.27	2006.00	15511.00	60000	20230901	-15.67	19700	20230103	156.85	60000	-15.67	20230901	19700	156.85	20230103	60000	-15.67	20230901	19700	156.85	20230103	5.64	Y	091120	500	86 억		557125	N	N	8007	N	00	N
73	20231019	090624	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51500	-300	5	-0.58	592626500	11525	11.43	51400	52900	50900	67300	36300	51800	51420.92	3.25	0	3752	54266	53032	52366	51132	50466	52700	50800	87	15500	500	39360	100	1	17132936	8823	25.67	3.32	12	0.07	2006.00	15511.00	60000	20230901	-14.17	19700	20230103	161.42	60000	-14.17	20230901	19700	161.42	20230103	60000	-14.17	20230901	19700	161.42	20230103	5.64	Y	091120	500	86 억		557125	N	N	8007	N	00	N
74	20231018	160627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51800	-1400	5	-2.63	5213804500	99631	104.69	52700	53600	51700	69100	37300	53200	52336.50	3.21	0	7137	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	8875	25.82	3.34	12	0.58	2006.00	15511.00	60000	20230901	-13.67	19700	20230103	162.94	60000	-13.67	20230901	19700	162.94	20230103	60000	-13.67	20230901	19700	162.94	20230103	5.65	Y	091120	500	86 억		549989	N	N	8007	N	00	N
75	20231018	150619	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52300	-900	5	-1.69	4685964600	89481	94.02	52700	53600	51700	69100	37300	53200	52368.26	3.21	0	4826	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	8961	26.07	3.37	12	0.52	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.65	Y	091120	500	86 억		549989	N	N	15522	N	00	N
76	20231018	140612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52000	-1200	5	-2.26	4194026500	80061	84.12	52700	53600	51700	69100	37300	53200	52385.39	3.21	0	5649	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	8909	25.92	3.35	12	0.47	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.65	Y	091120	500	86 억		549989	N	N	15522	N	00	N
77	20231018	130610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52000	-1200	5	-2.26	3627102500	69137	72.65	52700	53600	51800	69100	37300	53200	52462.54	3.21	0	3806	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	8909	25.92	3.35	12	0.40	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.65	Y	091120	500	86 억		549989	N	N	15522	N	00	N
78	20231018	120620	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52200	-1000	5	-1.88	3300748800	62869	66.06	52700	53600	51800	69100	37300	53200	52502.01	3.21	0	4690	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	8943	26.02	3.37	12	0.37	2006.00	15511.00	60000	20230901	-13.00	19700	20230103	164.97	60000	-13.00	20230901	19700	164.97	20230103	60000	-13.00	20230901	19700	164.97	20230103	5.65	Y	091120	500	86 억		549989	N	N	15522	N	00	N
79	20231018	110614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52700	-500	5	-0.94	2950101900	56154	59.00	52700	53600	51800	69100	37300	53200	52535.92	3.21	0	7627	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	9029	26.27	3.40	12	0.33	2006.00	15511.00	60000	20230901	-12.17	19700	20230103	167.51	60000	-12.17	20230901	19700	167.51	20230103	60000	-12.17	20230901	19700	167.51	20230103	5.65	Y	091120	500	86 억		549989	N	N	15522	N	00	N
80	20231018	100621	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52200	-1000	5	-1.88	2295168700	43616	45.83	52700	53600	52100	69100	37300	53200	52622.17	3.21	0	9758	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	8943	26.02	3.37	12	0.25	2006.00	15511.00	60000	20230901	-13.00	19700	20230103	164.97	60000	-13.00	20230901	19700	164.97	20230103	60000	-13.00	20230901	19700	164.97	20230103	5.65	Y	091120	500	86 억		549989	N	N	15522	N	00	N
81	20231018	090612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52800	-400	5	-0.75	596038400	11344	11.92	52700	53000	52300	69100	37300	53200	52542.17	3.21	0	2288	54866	54032	53266	52432	51666	53650	52050	87	15900	500	40430	100	1	17132936	9046	26.32	3.40	12	0.07	2006.00	15511.00	60000	20230901	-12.00	19700	20230103	168.02	60000	-12.00	20230901	19700	168.02	20230103	60000	-12.00	20230901	19700	168.02	20230103	5.65	Y	091120	500	86 억		549989	N	N	15522	N	00	N
82	20231017	160616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53200	200	2	0.38	5039069800	94607	69.27	53900	54100	52500	68900	37100	53000	53263.20	3.18	0	5625	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9115	26.52	3.43	12	0.55	2006.00	15511.00	60000	20230901	-11.33	19700	20230103	170.05	60000	-11.33	20230901	19700	170.05	20230103	60000	-11.33	20230901	19700	170.05	20230103	5.59	Y	091120	500	86 억		544034	N	N	15522	N	00	N
83	20231017	150619	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53100	100	2	0.19	4836593400	90796	66.48	53900	54100	52500	68900	37100	53000	53268.79	3.18	0	3795	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9098	26.47	3.42	12	0.53	2006.00	15511.00	60000	20230901	-11.50	19700	20230103	169.54	60000	-11.50	20230901	19700	169.54	20230103	60000	-11.50	20230901	19700	169.54	20230103	5.59	Y	091120	500	86 억		544034	N	N	26039	N	00	N
84	20231017	140621	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53100	100	2	0.19	4434608700	83233	60.94	53900	54100	52500	68900	37100	53000	53279.45	3.18	0	1373	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9098	26.47	3.42	12	0.49	2006.00	15511.00	60000	20230901	-11.50	19700	20230103	169.54	60000	-11.50	20230901	19700	169.54	20230103	60000	-11.50	20230901	19700	169.54	20230103	5.59	Y	091120	500	86 억		544034	N	N	26039	N	00	N
85	20231017	130615	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53500	500	2	0.94	4055982700	76143	55.75	53900	54100	52500	68900	37100	53000	53267.97	3.18	0	897	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9166	26.67	3.45	12	0.44	2006.00	15511.00	60000	20230901	-10.83	19700	20230103	171.57	60000	-10.83	20230901	19700	171.57	20230103	60000	-10.83	20230901	19700	171.57	20230103	5.59	Y	091120	500	86 억		544034	N	N	26039	N	00	N
86	20231017	120616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53000	0	3	0.00	3579016700	67175	49.18	53900	54100	52500	68900	37100	53000	53279.00	3.18	0	-921	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9080	26.42	3.42	12	0.39	2006.00	15511.00	60000	20230901	-11.67	19700	20230103	169.04	60000	-11.67	20230901	19700	169.04	20230103	60000	-11.67	20230901	19700	169.04	20230103	5.59	Y	091120	500	86 억		544034	N	N	26039	N	00	N
87	20231017	110612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53600	600	2	1.13	3025062700	56764	41.56	53900	54100	52500	68900	37100	53000	53291.92	3.18	0	1974	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9183	26.72	3.46	12	0.33	2006.00	15511.00	60000	20230901	-10.67	19700	20230103	172.08	60000	-10.67	20230901	19700	172.08	20230103	60000	-10.67	20230901	19700	172.08	20230103	5.59	Y	091120	500	86 억		544034	N	N	26039	N	00	N
88	20231017	100607	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52900	-100	5	-0.19	1781814100	33541	24.56	53900	53900	52500	68900	37100	53000	53123.46	3.18	0	-4432	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9063	26.37	3.41	12	0.20	2006.00	15511.00	60000	20230901	-11.83	19700	20230103	168.53	60000	-11.83	20230901	19700	168.53	20230103	60000	-11.83	20230901	19700	168.53	20230103	5.59	Y	091120	500	86 억		544034	N	N	26039	N	00	N
89	20231017	090613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53200	200	2	0.38	258952600	4836	3.54	53900	53900	53200	68900	37100	53000	53546.86	3.18	0	-1707	54733	53866	52933	52066	51133	54300	52500	87	15900	500	40280	100	1	17132936	9115	26.52	3.43	12	0.03	2006.00	15511.00	60000	20230901	-11.33	19700	20230103	170.05	60000	-11.33	20230901	19700	170.05	20230103	60000	-11.33	20230901	19700	170.05	20230103	5.59	Y	091120	500	86 억		544034	N	N	26039	N	00	N
90	20231016	160613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53000	-100	5	-0.19	7177224900	135816	117.61	52300	53800	52000	69000	37200	53100	52844.59	3.14	0	9178	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9080	26.42	3.42	12	0.79	2006.00	15511.00	60000	20230901	-11.67	19700	20230103	169.04	60000	-11.67	20230901	19700	169.04	20230103	60000	-11.67	20230901	19700	169.04	20230103	5.53	Y	091120	500	86 억		537845	N	N	26039	N	00	N
91	20231016	150613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53100	0	3	0.00	6582993600	124613	107.91	52300	53800	52000	69000	37200	53100	52827.50	3.14	0	10219	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9098	26.47	3.42	12	0.73	2006.00	15511.00	60000	20230901	-11.50	19700	20230103	169.54	60000	-11.50	20230901	19700	169.54	20230103	60000	-11.50	20230901	19700	169.54	20230103	5.53	Y	091120	500	86 억		537845	N	N	13841	N	00	N
92	20231016	140614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52700	-400	5	-0.75	5651718500	106889	92.56	52300	53800	52000	69000	37200	53100	52874.65	3.14	0	7515	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9029	26.27	3.40	12	0.62	2006.00	15511.00	60000	20230901	-12.17	19700	20230103	167.51	60000	-12.17	20230901	19700	167.51	20230103	60000	-12.17	20230901	19700	167.51	20230103	5.53	Y	091120	500	86 억		537845	N	N	13841	N	00	N
93	20231016	130610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52700	-400	5	-0.75	5031489200	95103	82.35	52300	53800	52000	69000	37200	53100	52905.68	3.14	0	7048	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9029	26.27	3.40	12	0.56	2006.00	15511.00	60000	20230901	-12.17	19700	20230103	167.51	60000	-12.17	20230901	19700	167.51	20230103	60000	-12.17	20230901	19700	167.51	20230103	5.53	Y	091120	500	86 억		537845	N	N	13841	N	00	N
94	20231016	120609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52600	-500	5	-0.94	4494598700	84900	73.52	52300	53800	52000	69000	37200	53100	52939.91	3.14	0	5198	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9012	26.22	3.39	12	0.50	2006.00	15511.00	60000	20230901	-12.33	19700	20230103	167.01	60000	-12.33	20230901	19700	167.01	20230103	60000	-12.33	20230901	19700	167.01	20230103	5.53	Y	091120	500	86 억		537845	N	N	13841	N	00	N
95	20231016	110607	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53000	-100	5	-0.19	3834813100	72388	62.68	52300	53800	52000	69000	37200	53100	52975.81	3.14	0	8473	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9080	26.42	3.42	12	0.42	2006.00	15511.00	60000	20230901	-11.67	19700	20230103	169.04	60000	-11.67	20230901	19700	169.04	20230103	60000	-11.67	20230901	19700	169.04	20230103	5.53	Y	091120	500	86 억		537845	N	N	13841	N	00	N
96	20231016	100603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53600	500	2	0.94	3071829700	58049	50.27	52300	53800	52000	69000	37200	53100	52917.87	3.14	0	8933	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9183	26.72	3.46	12	0.34	2006.00	15511.00	60000	20230901	-10.67	19700	20230103	172.08	60000	-10.67	20230901	19700	172.08	20230103	60000	-10.67	20230901	19700	172.08	20230103	5.53	Y	091120	500	86 억		537845	N	N	13841	N	00	N
97	20231016	090606	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52700	-400	5	-0.75	611479000	11694	10.13	52300	52800	52000	69000	37200	53100	52289.98	3.14	0	2640	55900	54500	53500	52100	51100	54000	51600	87	15900	500	40350	100	1	17132936	9029	26.27	3.40	12	0.07	2006.00	15511.00	60000	20230901	-12.17	19700	20230103	167.51	60000	-12.17	20230901	19700	167.51	20230103	60000	-12.17	20230901	19700	167.51	20230103	5.53	Y	091120	500	86 억		537845	N	N	13841	N	00	N
98	20231012	160623	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	54900	2100	2	3.98	9585160300	178332	155.71	53300	54900	52200	68600	37000	52800	53748.83	3.26	0	-8866	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9406	27.37	3.54	12	1.04	2006.00	15511.00	60000	20230901	-8.50	19700	20230103	178.68	60000	-8.50	20230901	19700	178.68	20230103	60000	-8.50	20230901	19700	178.68	20230103	5.58	Y	091120	500	86 억		557926	N	N	7894	N	00	N
99	20231012	150610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	54300	1500	2	2.84	8654065300	161280	140.82	53300	54900	52200	68600	37000	52800	53658.64	3.26	0	-7122	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9303	27.07	3.50	12	0.94	2006.00	15511.00	60000	20230901	-9.50	19700	20230103	175.63	60000	-9.50	20230901	19700	175.63	20230103	60000	-9.50	20230901	19700	175.63	20230103	5.58	Y	091120	500	86 억		557926	N	N	6833	N	00	N
100	20231012	140609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	54400	1600	2	3.03	6674370000	124998	109.14	53300	54400	52200	68600	37000	52800	53395.81	3.26	0	-4262	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9320	27.12	3.51	12	0.73	2006.00	15511.00	60000	20230901	-9.33	19700	20230103	176.14	60000	-9.33	20230901	19700	176.14	20230103	60000	-9.33	20230901	19700	176.14	20230103	5.58	Y	091120	500	86 억		557926	N	N	6833	N	00	N
101	20231012	130609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53400	600	2	1.14	5220304400	98012	85.58	53300	54100	52200	68600	37000	52800	53261.89	3.26	0	-12032	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9149	26.62	3.44	12	0.57	2006.00	15511.00	60000	20230901	-11.00	19700	20230103	171.07	60000	-11.00	20230901	19700	171.07	20230103	60000	-11.00	20230901	19700	171.07	20230103	5.58	Y	091120	500	86 억		557926	N	N	6833	N	00	N
102	20231012	120618	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53500	700	2	1.33	4728289100	88770	77.51	53300	54100	52200	68600	37000	52800	53264.49	3.26	0	-10448	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9166	26.67	3.45	12	0.52	2006.00	15511.00	60000	20230901	-10.83	19700	20230103	171.57	60000	-10.83	20230901	19700	171.57	20230103	60000	-10.83	20230901	19700	171.57	20230103	5.58	Y	091120	500	86 억		557926	N	N	6833	N	00	N
103	20231012	110617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53500	700	2	1.33	4244404800	79733	69.62	53300	54100	52200	68600	37000	52800	53232.72	3.26	0	-9446	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9166	26.67	3.45	12	0.47	2006.00	15511.00	60000	20230901	-10.83	19700	20230103	171.57	60000	-10.83	20230901	19700	171.57	20230103	60000	-10.83	20230901	19700	171.57	20230103	5.58	Y	091120	500	86 억		557926	N	N	6833	N	00	N
104	20231012	100612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53200	400	2	0.76	2660471600	50239	43.87	53300	53500	52200	68600	37000	52800	52956.30	3.26	0	-2165	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9115	26.52	3.43	12	0.29	2006.00	15511.00	60000	20230901	-11.33	19700	20230103	170.05	60000	-11.33	20230901	19700	170.05	20230103	60000	-11.33	20230901	19700	170.05	20230103	5.58	Y	091120	500	86 억		557926	N	N	6833	N	00	N
105	20231012	090617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52800	0	3	0.00	525983300	9999	8.73	53300	53300	52200	68600	37000	52800	52603.59	3.26	0	-1620	54400	53600	52500	51700	50600	53050	51150	87	15800	500	40120	100	1	17132936	9046	26.32	3.40	12	0.06	2006.00	15511.00	60000	20230901	-12.00	19700	20230103	168.02	60000	-12.00	20230901	19700	168.02	20230103	60000	-12.00	20230901	19700	168.02	20230103	5.58	Y	091120	500	86 억		557926	N	N	6833	N	00	N
106	20231011	160609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52800	800	2	1.54	5964433700	114044	44.37	53000	53300	51400	67600	36400	52000	52299.18	3.35	0	-16496	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	9046	26.32	3.40	12	0.67	2006.00	15511.00	60000	20230901	-12.00	19700	20230103	168.02	60000	-12.00	20230901	19700	168.02	20230103	60000	-12.00	20230901	19700	168.02	20230103	5.54	Y	091120	500	86 억		574071	N	N	6633	N	00	N
107	20231011	150611	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52800	800	2	1.54	5743303900	109856	42.74	53000	53300	51400	67600	36400	52000	52280.29	3.35	0	-17439	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	9046	26.32	3.40	12	0.64	2006.00	15511.00	60000	20230901	-12.00	19700	20230103	168.02	60000	-12.00	20230901	19700	168.02	20230103	60000	-12.00	20230901	19700	168.02	20230103	5.54	Y	091120	500	86 억		574071	N	N	17900	N	00	N
108	20231011	140616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52500	500	2	0.96	4989903400	95580	37.19	53000	53300	51400	67600	36400	52000	52206.56	3.35	0	-20046	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	8995	26.17	3.38	12	0.56	2006.00	15511.00	60000	20230901	-12.50	19700	20230103	166.50	60000	-12.50	20230901	19700	166.50	20230103	60000	-12.50	20230901	19700	166.50	20230103	5.54	Y	091120	500	86 억		574071	N	N	17900	N	00	N
109	20231011	130606	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52700	700	2	1.35	4639305300	88912	34.59	53000	53300	51400	67600	36400	52000	52178.62	3.35	0	-19460	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	9029	26.27	3.40	12	0.52	2006.00	15511.00	60000	20230901	-12.17	19700	20230103	167.51	60000	-12.17	20230901	19700	167.51	20230103	60000	-12.17	20230901	19700	167.51	20230103	5.54	Y	091120	500	86 억		574071	N	N	17900	N	00	N
110	20231011	120618	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52400	400	2	0.77	4200384500	80570	31.35	53000	53300	51400	67600	36400	52000	52133.36	3.35	0	-20309	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	8978	26.12	3.38	12	0.47	2006.00	15511.00	60000	20230901	-12.67	19700	20230103	165.99	60000	-12.67	20230901	19700	165.99	20230103	60000	-12.67	20230901	19700	165.99	20230103	5.54	Y	091120	500	86 억		574071	N	N	17900	N	00	N
111	20231011	110613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52500	500	2	0.96	3560721400	68369	26.60	53000	53300	51400	67600	36400	52000	52080.93	3.35	0	-19517	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	8995	26.17	3.38	12	0.40	2006.00	15511.00	60000	20230901	-12.50	19700	20230103	166.50	60000	-12.50	20230901	19700	166.50	20230103	60000	-12.50	20230901	19700	166.50	20230103	5.54	Y	091120	500	86 억		574071	N	N	17900	N	00	N
112	20231011	100610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51700	-300	5	-0.58	2527017400	48529	18.88	53000	53300	51400	67600	36400	52000	52072.32	3.35	0	-17491	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	8858	25.77	3.33	12	0.28	2006.00	15511.00	60000	20230901	-13.83	19700	20230103	162.44	60000	-13.83	20230901	19700	162.44	20230103	60000	-13.83	20230901	19700	162.44	20230103	5.54	Y	091120	500	86 억		574071	N	N	17900	N	00	N
113	20231011	090614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52600	600	2	1.15	389269100	7378	2.87	53000	53300	52300	67600	36400	52000	52760.79	3.35	0	-3824	55266	53632	52566	50932	49866	53100	50400	87	15600	500	39520	100	1	17132936	9012	26.22	3.39	12	0.04	2006.00	15511.00	60000	20230901	-12.33	19700	20230103	167.01	60000	-12.33	20230901	19700	167.01	20230103	60000	-12.33	20230901	19700	167.01	20230103	5.54	Y	091120	500	86 억		574071	N	N	17900	N	00	N
114	20231010	160606	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52000	-300	5	-0.57	13555822700	256188	107.74	53400	54200	51500	67900	36700	52300	52914.14	3.65	0	-34779	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	8909	25.92	3.35	12	1.50	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.68	Y	091120	500	86 억		625154	N	N	17836	N	00	N
115	20231010	150604	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51800	-500	5	-0.96	12973707600	244969	103.02	53400	54200	51500	67900	36700	52300	52960.61	3.65	0	-34332	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	8875	25.82	3.34	12	1.43	2006.00	15511.00	60000	20230901	-13.67	19700	20230103	162.94	60000	-13.67	20230901	19700	162.94	20230103	60000	-13.67	20230901	19700	162.94	20230103	5.68	Y	091120	500	86 억		625154	N	N	7445	N	00	N
116	20231010	140608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52300	0	3	0.00	10905397000	205181	86.29	53400	54200	52200	67900	36700	52300	53150.13	3.65	0	-32385	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	8961	26.07	3.37	12	1.20	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.68	Y	091120	500	86 억		625154	N	N	7445	N	00	N
117	20231010	130601	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52300	0	3	0.00	9518348700	178774	75.18	53400	54200	52200	67900	36700	52300	53242.35	3.65	0	-28509	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	8961	26.07	3.37	12	1.04	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.68	Y	091120	500	86 억		625154	N	N	7445	N	00	N
118	20231010	120601	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52800	500	2	0.96	8062004600	151034	63.52	53400	54200	52500	67900	36700	52300	53378.74	3.65	0	-29308	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	9046	26.32	3.40	12	0.88	2006.00	15511.00	60000	20230901	-12.00	19700	20230103	168.02	60000	-12.00	20230901	19700	168.02	20230103	60000	-12.00	20230901	19700	168.02	20230103	5.68	Y	091120	500	86 억		625154	N	N	7445	N	00	N
119	20231010	110554	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53300	1000	2	1.91	7140142700	133627	56.20	53400	54200	52500	67900	36700	52300	53433.38	3.65	0	-29720	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	9132	26.57	3.44	12	0.78	2006.00	15511.00	60000	20230901	-11.17	19700	20230103	170.56	60000	-11.17	20230901	19700	170.56	20230103	60000	-11.17	20230901	19700	170.56	20230103	5.68	Y	091120	500	86 억		625154	N	N	7445	N	00	N
120	20231010	100557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	53000	700	2	1.34	5510060900	103139	43.37	53400	54200	52500	67900	36700	52300	53423.64	3.65	0	-33876	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	9080	26.42	3.42	12	0.60	2006.00	15511.00	60000	20230901	-11.67	19700	20230103	169.04	60000	-11.67	20230901	19700	169.04	20230103	60000	-11.67	20230901	19700	169.04	20230103	5.68	Y	091120	500	86 억		625154	N	N	7445	N	00	N
121	20231010	090553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52800	500	2	0.96	1552391200	29049	12.22	53400	53900	52800	67900	36700	52300	53440.44	3.65	0	-8788	55333	53816	50883	49366	46433	54575	50125	87	15600	500	39740	100	1	17132936	9046	26.32	3.40	12	0.17	2006.00	15511.00	60000	20230901	-12.00	19700	20230103	168.02	60000	-12.00	20230901	19700	168.02	20230103	60000	-12.00	20230901	19700	168.02	20230103	5.68	Y	091120	500	86 억		625154	N	N	7445	N	00	N
122	20231006	160600	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52300	3750	2	7.72	12066794400	236089	181.50	47950	52400	47950	63100	34000	48550	51109.42	3.84	0	-30982	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	100	1	17132936	8961	26.07	3.37	12	1.38	2006.00	15511.00	60000	20230901	-12.83	19700	20230103	165.48	60000	-12.83	20230901	19700	165.48	20230103	60000	-12.83	20230901	19700	165.48	20230103	5.72	Y	091120	500	86 억		657075	N	N	7425	N	00	N
123	20231006	150549	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	52000	3450	2	7.11	11189661300	219244	168.55	47950	52400	47950	63100	34000	48550	51037.48	3.84	0	-29619	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	100	1	17132936	8909	25.92	3.35	12	1.28	2006.00	15511.00	60000	20230901	-13.33	19700	20230103	163.96	60000	-13.33	20230901	19700	163.96	20230103	60000	-13.33	20230901	19700	163.96	20230103	5.72	Y	091120	500	86 억		657075	N	N	3989	N	00	N
124	20231006	140551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51800	3250	2	6.69	9568065200	188090	144.60	47950	52000	47950	63100	34000	48550	50869.61	3.84	0	-23272	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	100	1	17132936	8875	25.82	3.34	12	1.10	2006.00	15511.00	60000	20230901	-13.67	19700	20230103	162.94	60000	-13.67	20230901	19700	162.94	20230103	60000	-13.67	20230901	19700	162.94	20230103	5.72	Y	091120	500	86 억		657075	N	N	3989	N	00	N
125	20231006	130545	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51600	3050	2	6.28	8727699300	171867	132.13	47950	52000	47950	63100	34000	48550	50781.71	3.84	0	-19925	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	100	1	17132936	8841	25.72	3.33	12	1.00	2006.00	15511.00	60000	20230901	-14.00	19700	20230103	161.93	60000	-14.00	20230901	19700	161.93	20230103	60000	-14.00	20230901	19700	161.93	20230103	5.72	Y	091120	500	86 억		657075	N	N	3989	N	00	N
126	20231006	120545	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51500	2950	2	6.08	7934739400	156554	120.36	47950	51900	47950	63100	34000	48550	50683.72	3.84	0	-19912	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	100	1	17132936	8823	25.67	3.32	12	0.91	2006.00	15511.00	60000	20230901	-14.17	19700	20230103	161.42	60000	-14.17	20230901	19700	161.42	20230103	60000	-14.17	20230901	19700	161.42	20230103	5.72	Y	091120	500	86 억		657075	N	N	3989	N	00	N
127	20231006	110539	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51200	2650	2	5.46	7025712600	138853	106.75	47950	51900	47950	63100	34000	48550	50598.21	3.84	0	-20233	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	100	1	17132936	8772	25.52	3.30	12	0.81	2006.00	15511.00	60000	20230901	-14.67	19700	20230103	159.90	60000	-14.67	20230901	19700	159.90	20230103	60000	-14.67	20230901	19700	159.90	20230103	5.72	Y	091120	500	86 억		657075	N	N	3989	N	00	N
128	20231006	100544	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	51800	3250	2	6.69	5533017800	109912	84.50	47950	51800	47950	63100	34000	48550	50340.43	3.84	0	-14410	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	100	1	17132936	8875	25.82	3.34	12	0.64	2006.00	15511.00	60000	20230901	-13.67	19700	20230103	162.94	60000	-13.67	20230901	19700	162.94	20230103	60000	-13.67	20230901	19700	162.94	20230103	5.72	Y	091120	500	86 억		657075	N	N	3989	N	00	N
129	20231006	090540	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	49300	750	2	1.54	1027501150	21073	16.20	47950	50100	47950	63100	34000	48550	48759.13	3.84	0	-1521	50916	49732	49016	47832	47116	49375	47475	87	14550	500	36890	50	1	17132936	8447	24.58	3.18	12	0.12	2006.00	15511.00	60000	20230901	-17.83	19700	20230103	150.25	60000	-17.83	20230901	19700	150.25	20230103	60000	-17.83	20230901	19700	150.25	20230103	5.72	Y	091120	500	86 억		657075	N	N	3989	N	00	N