KissMeData/078600/price/prices-20240201.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	20240229	160627	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75200	700	2	0.94	9146858600	121788	81.05	74000	76300	73700	96800	52200	74500	75104.73	11.82	0	-6331	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11641	1156.92	8.64	12	0.79	65.00	8703.00	138300	20230407	-45.63	67500	20231101	11.41	87500	-14.06	20240102	67800	10.91	20240214	138300	-45.63	20230407	67500	11.41	20231101	1.76	N	078600	500	77 억		1829556	N	N	1763	N	00	N
3	20240229	150630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75600	1100	2	1.48	8240183100	109767	73.05	74000	76300	73700	96800	52200	74500	75069.77	11.82	0	-7927	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11703	1163.08	8.69	12	0.71	65.00	8703.00	138300	20230407	-45.34	67500	20231101	12.00	87500	-13.60	20240102	67800	11.50	20240214	138300	-45.34	20230407	67500	12.00	20231101	1.76	N	078600	500	77 억		1829556	N	N	1722	N	00	N
4	20240229	140630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75500	1000	2	1.34	6366486900	85076	56.62	74000	75900	73700	96800	52200	74500	74832.94	11.82	0	-4609	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11688	1161.54	8.68	12	0.55	65.00	8703.00	138300	20230407	-45.41	67500	20231101	11.85	87500	-13.71	20240102	67800	11.36	20240214	138300	-45.41	20230407	67500	11.85	20231101	1.76	N	078600	500	77 억		1829556	N	N	1722	N	00	N
5	20240229	130629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75600	1100	2	1.48	5615140600	75124	50.00	74000	75900	73700	96800	52200	74500	74744.97	11.82	0	-3417	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11703	1163.08	8.69	12	0.49	65.00	8703.00	138300	20230407	-45.34	67500	20231101	12.00	87500	-13.60	20240102	67800	11.50	20240214	138300	-45.34	20230407	67500	12.00	20231101	1.76	N	078600	500	77 억		1829556	N	N	1722	N	00	N
6	20240229	120629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75500	1000	2	1.34	4931307900	66057	43.96	74000	75900	73700	96800	52200	74500	74652.32	11.82	0	-3851	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11688	1161.54	8.68	12	0.43	65.00	8703.00	138300	20230407	-45.41	67500	20231101	11.85	87500	-13.71	20240102	67800	11.36	20240214	138300	-45.41	20230407	67500	11.85	20231101	1.76	N	078600	500	77 억		1829556	N	N	1722	N	00	N
7	20240229	110630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74800	300	2	0.40	4232526500	56767	37.78	74000	75900	73700	96800	52200	74500	74559.63	11.82	0	-5432	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11579	1150.77	8.59	12	0.37	65.00	8703.00	138300	20230407	-45.91	67500	20231101	10.81	87500	-14.51	20240102	67800	10.32	20240214	138300	-45.91	20230407	67500	10.81	20231101	1.76	N	078600	500	77 억		1829556	N	N	1722	N	00	N
8	20240229	100631	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74500	0	3	0.00	3188245400	42729	28.44	74000	75900	73700	96800	52200	74500	74615.50	11.82	0	-5192	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11533	1146.15	8.56	12	0.28	65.00	8703.00	138300	20230407	-46.13	67500	20231101	10.37	87500	-14.86	20240102	67800	9.88	20240214	138300	-46.13	20230407	67500	10.37	20231101	1.76	N	078600	500	77 억		1829556	N	N	1722	N	00	N
9	20240229	090629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74900	400	2	0.54	521529100	6992	4.65	74000	75900	74000	96800	52200	74500	74589.41	11.82	0	-3100	78900	76700	75600	73400	72300	76150	72850	77	22300	500	53640	100	1	15480593	11595	1152.31	8.61	12	0.05	65.00	8703.00	138300	20230407	-45.84	67500	20231101	10.96	87500	-14.40	20240102	67800	10.47	20240214	138300	-45.84	20230407	67500	10.96	20231101	1.76	N	078600	500	77 억		1829556	N	N	1722	N	00	N
10	20240228	160553	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74500	-1400	5	-1.84	9730318200	128367	55.20	77200	77800	74500	98600	53200	75900	75803.75	12.00	0	-25965	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11533	1146.15	8.56	12	0.83	65.00	8703.00	138300	20230407	-46.13	67500	20231101	10.37	87500	-14.86	20240102	67800	9.88	20240214	138300	-46.13	20230407	67500	10.37	20231101	1.74	N	078600	500	77 억		1857158	N	N	1718	N	00	N
11	20240228	150554	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74700	-1200	5	-1.58	8693276800	114482	49.23	77200	77800	74700	98600	53200	75900	75935.75	12.00	0	-27260	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11564	1149.23	8.58	12	0.74	65.00	8703.00	138300	20230407	-45.99	67500	20231101	10.67	87500	-14.63	20240102	67800	10.18	20240214	138300	-45.99	20230407	67500	10.67	20231101	1.74	N	078600	500	77 억		1857158	N	N	664	N	00	N
12	20240228	140630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75600	-300	5	-0.40	7145289000	93881	40.37	77200	77800	74700	98600	53200	75900	76110.06	12.00	0	-24364	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11703	1163.08	8.69	12	0.61	65.00	8703.00	138300	20230407	-45.34	67500	20231101	12.00	87500	-13.60	20240102	67800	11.50	20240214	138300	-45.34	20230407	67500	12.00	20231101	1.74	N	078600	500	77 억		1857158	N	N	664	N	00	N
13	20240228	130629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75600	-300	5	-0.40	6415966800	84243	36.22	77200	77800	74700	98600	53200	75900	76160.24	12.00	0	-21201	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11703	1163.08	8.69	12	0.54	65.00	8703.00	138300	20230407	-45.34	67500	20231101	12.00	87500	-13.60	20240102	67800	11.50	20240214	138300	-45.34	20230407	67500	12.00	20231101	1.74	N	078600	500	77 억		1857158	N	N	664	N	00	N
14	20240228	120631	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75700	-200	5	-0.26	5943612700	78004	33.54	77200	77800	74700	98600	53200	75900	76196.26	12.00	0	-20045	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11719	1164.62	8.70	12	0.50	65.00	8703.00	138300	20230407	-45.26	67500	20231101	12.15	87500	-13.49	20240102	67800	11.65	20240214	138300	-45.26	20230407	67500	12.15	20231101	1.74	N	078600	500	77 억		1857158	N	N	664	N	00	N
15	20240228	110602	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75500	-400	5	-0.53	5469773700	71728	30.84	77200	77800	74700	98600	53200	75900	76257.16	12.00	0	-17855	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11688	1161.54	8.68	12	0.46	65.00	8703.00	138300	20230407	-45.41	67500	20231101	11.85	87500	-13.71	20240102	67800	11.36	20240214	138300	-45.41	20230407	67500	11.85	20231101	1.74	N	078600	500	77 억		1857158	N	N	664	N	00	N
16	20240228	100627	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75800	-100	5	-0.13	3619121400	47174	20.29	77200	77800	75600	98600	53200	75900	76718.56	12.00	0	-12433	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11734	1166.15	8.71	12	0.30	65.00	8703.00	138300	20230407	-45.19	67500	20231101	12.30	87500	-13.37	20240102	67800	11.80	20240214	138300	-45.19	20230407	67500	12.30	20231101	1.74	N	078600	500	77 억		1857158	N	N	664	N	00	N
17	20240228	090630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77400	1500	2	1.98	849598800	11024	4.74	77200	77800	76400	98600	53200	75900	77068.11	12.00	0	-4455	81633	78766	77133	74266	72633	80200	75700	77	22700	500	54640	100	1	15480593	11982	1190.77	8.89	12	0.07	65.00	8703.00	138300	20230407	-44.03	67500	20231101	14.67	87500	-11.54	20240102	67800	14.16	20240214	138300	-44.03	20230407	67500	14.67	20231101	1.74	N	078600	500	77 억		1857158	N	N	664	N	00	N
18	20240227	160628	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75900	1000	2	1.34	17893100300	230747	197.12	75500	80000	75500	97300	52500	74900	77545.20	12.10	0	-36022	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	11750	1167.69	8.72	12	1.49	65.00	8703.00	138300	20230407	-45.12	67500	20231101	12.44	87500	-13.26	20240102	67800	11.95	20240214	138300	-45.12	20230407	67500	12.44	20231101	1.80	N	078600	500	77 억		1872475	N	N	664	N	00	N
19	20240227	150631	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76400	1500	2	2.00	17143127900	220885	188.69	75500	80000	75500	97300	52500	74900	77611.11	12.10	0	-31822	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	11827	1175.38	8.78	12	1.43	65.00	8703.00	138300	20230407	-44.76	67500	20231101	13.19	87500	-12.69	20240102	67800	12.68	20240214	138300	-44.76	20230407	67500	13.19	20231101	1.80	N	078600	500	77 억		1872475	N	N	2059	N	00	N
20	20240227	140628	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76300	1400	2	1.87	15227471200	195767	167.23	75500	80000	75500	97300	52500	74900	77783.66	12.10	0	-24147	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	11812	1173.85	8.77	12	1.26	65.00	8703.00	138300	20230407	-44.83	67500	20231101	13.04	87500	-12.80	20240102	67800	12.54	20240214	138300	-44.83	20230407	67500	13.04	20231101	1.80	N	078600	500	77 억		1872475	N	N	2059	N	00	N
21	20240227	130550	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76300	1400	2	1.87	14394623000	184837	157.90	75500	80000	75500	97300	52500	74900	77877.41	12.10	0	-21133	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	11812	1173.85	8.77	12	1.19	65.00	8703.00	138300	20230407	-44.83	67500	20231101	13.04	87500	-12.80	20240102	67800	12.54	20240214	138300	-44.83	20230407	67500	13.04	20231101	1.80	N	078600	500	77 억		1872475	N	N	2059	N	00	N
22	20240227	120631	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76100	1200	2	1.60	13682865700	175483	149.91	75500	80000	75500	97300	52500	74900	77972.62	12.10	0	-16289	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	11781	1170.77	8.74	12	1.13	65.00	8703.00	138300	20230407	-44.97	67500	20231101	12.74	87500	-13.03	20240102	67800	12.24	20240214	138300	-44.97	20230407	67500	12.74	20231101	1.80	N	078600	500	77 억		1872475	N	N	2059	N	00	N
23	20240227	110629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77000	2100	2	2.80	12584353000	161075	137.60	75500	80000	75500	97300	52500	74900	78127.31	12.10	0	-11836	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	11920	1184.62	8.85	12	1.04	65.00	8703.00	138300	20230407	-44.32	67500	20231101	14.07	87500	-12.00	20240102	67800	13.57	20240214	138300	-44.32	20230407	67500	14.07	20231101	1.80	N	078600	500	77 억		1872475	N	N	2059	N	00	N
24	20240227	100626	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77700	2800	2	3.74	10033786400	128076	109.41	75500	80000	75500	97300	52500	74900	78342.47	12.10	0	-476	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	12028	1195.38	8.93	12	0.83	65.00	8703.00	138300	20230407	-43.82	67500	20231101	15.11	87500	-11.20	20240102	67800	14.60	20240214	138300	-43.82	20230407	67500	15.11	20231101	1.80	N	078600	500	77 억		1872475	N	N	2059	N	00	N
25	20240227	090628	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76600	1700	2	2.27	667754100	8722	7.45	75500	77000	75500	97300	52500	74900	76559.94	12.10	0	-2014	79433	77166	75733	73466	72033	76450	72750	77	22400	500	53920	100	1	15480593	11858	1178.46	8.80	12	0.06	65.00	8703.00	138300	20230407	-44.61	67500	20231101	13.48	87500	-12.46	20240102	67800	12.98	20240214	138300	-44.61	20230407	67500	13.48	20231101	1.80	N	078600	500	77 억		1872475	N	N	2059	N	00	N
26	20240226	160627	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74900	-600	5	-0.79	8827373600	116234	67.38	75300	78000	74300	98100	52900	75500	75947.19	12.12	0	-14902	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11595	1152.31	8.61	12	0.75	65.00	8703.00	138300	20230407	-45.84	67500	20231101	10.96	87500	-14.40	20240102	67800	10.47	20240214	138300	-45.84	20230407	67500	10.96	20231101	1.64	N	078600	500	77 억		1876540	N	N	2059	N	00	N
27	20240226	150624	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75200	-300	5	-0.40	8331926100	109623	63.54	75300	78000	74300	98100	52900	75500	76005.31	12.12	0	-13340	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11641	1156.92	8.64	12	0.71	65.00	8703.00	138300	20230407	-45.63	67500	20231101	11.41	87500	-14.06	20240102	67800	10.91	20240214	138300	-45.63	20230407	67500	11.41	20231101	1.64	N	078600	500	77 억		1876540	N	N	2000	N	00	N
28	20240226	140626	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75500	0	3	0.00	6712924700	88124	51.08	75300	78000	74300	98100	52900	75500	76175.95	12.12	0	-9862	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11688	1161.54	8.68	12	0.57	65.00	8703.00	138300	20230407	-45.41	67500	20231101	11.85	87500	-13.71	20240102	67800	11.36	20240214	138300	-45.41	20230407	67500	11.85	20231101	1.64	N	078600	500	77 억		1876540	N	N	2000	N	00	N
29	20240226	130621	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76300	800	2	1.06	5825310600	76436	44.31	75300	78000	74300	98100	52900	75500	76211.67	12.12	0	-8251	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11812	1173.85	8.77	12	0.49	65.00	8703.00	138300	20230407	-44.83	67500	20231101	13.04	87500	-12.80	20240102	67800	12.54	20240214	138300	-44.83	20230407	67500	13.04	20231101	1.64	N	078600	500	77 억		1876540	N	N	2000	N	00	N
30	20240226	120621	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76100	600	2	0.79	5334663000	70010	40.58	75300	78000	74300	98100	52900	75500	76198.66	12.12	0	-7036	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11781	1170.77	8.74	12	0.45	65.00	8703.00	138300	20230407	-44.97	67500	20231101	12.74	87500	-13.03	20240102	67800	12.24	20240214	138300	-44.97	20230407	67500	12.74	20231101	1.64	N	078600	500	77 억		1876540	N	N	2000	N	00	N
31	20240226	110619	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76700	1200	2	1.59	4768336200	62595	36.28	75300	78000	74300	98100	52900	75500	76177.67	12.12	0	-5318	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11874	1180.00	8.81	12	0.40	65.00	8703.00	138300	20230407	-44.54	67500	20231101	13.63	87500	-12.34	20240102	67800	13.13	20240214	138300	-44.54	20230407	67500	13.63	20231101	1.64	N	078600	500	77 억		1876540	N	N	2000	N	00	N
32	20240226	100617	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75300	-200	5	-0.26	2409574500	31831	18.45	75300	76600	74300	98100	52900	75500	75699.03	12.12	0	-5028	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11657	1158.46	8.65	12	0.21	65.00	8703.00	138300	20230407	-45.55	67500	20231101	11.56	87500	-13.94	20240102	67800	11.06	20240214	138300	-45.55	20230407	67500	11.56	20231101	1.64	N	078600	500	77 억		1876540	N	N	2000	N	00	N
33	20240226	090617	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76200	700	2	0.93	621600500	8240	4.78	75300	76300	74300	98100	52900	75500	75436.90	12.12	0	-1533	80900	78200	76600	73900	72300	77400	73100	77	22600	500	54360	100	1	15480593	11796	1172.31	8.76	12	0.05	65.00	8703.00	138300	20230407	-44.90	67500	20231101	12.89	87500	-12.91	20240102	67800	12.39	20240214	138300	-44.90	20230407	67500	12.89	20231101	1.64	N	078600	500	77 억		1876540	N	N	2000	N	00	N
34	20240223	160618	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75500	-1900	5	-2.45	13135003700	171677	32.07	77400	79300	75000	100600	54200	77400	76507.06	12.00	0	-4168	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11688	1161.54	8.68	12	1.11	65.00	8703.00	138300	20230407	-45.41	67500	20231101	11.85	87500	-13.71	20240102	67800	11.36	20240214	138300	-45.41	20230407	67500	11.85	20231101	1.50	N	078600	500	77 억		1857638	N	N	2000	N	00	N
35	20240223	150617	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75600	-1800	5	-2.33	12612061600	164755	30.77	77400	79300	75000	100600	54200	77400	76546.44	12.00	0	-2998	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11703	1163.08	8.69	12	1.06	65.00	8703.00	138300	20230407	-45.34	67500	20231101	12.00	87500	-13.60	20240102	67800	11.50	20240214	138300	-45.34	20230407	67500	12.00	20231101	1.50	N	078600	500	77 억		1857638	N	N	2476	N	00	N
36	20240223	140616	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75900	-1500	5	-1.94	11952467500	156049	29.15	77400	79300	75000	100600	54200	77400	76590.35	12.00	0	-2061	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11750	1167.69	8.72	12	1.01	65.00	8703.00	138300	20230407	-45.12	67500	20231101	12.44	87500	-13.26	20240102	67800	11.95	20240214	138300	-45.12	20230407	67500	12.44	20231101	1.50	N	078600	500	77 억		1857638	N	N	2476	N	00	N
37	20240223	130614	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76300	-1100	5	-1.42	11388699000	148644	27.76	77400	79300	75000	100600	54200	77400	76613.23	12.00	0	-1392	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11812	1173.85	8.77	12	0.96	65.00	8703.00	138300	20230407	-44.83	67500	20231101	13.04	87500	-12.80	20240102	67800	12.54	20240214	138300	-44.83	20230407	67500	13.04	20231101	1.50	N	078600	500	77 억		1857638	N	N	2476	N	00	N
38	20240223	120616	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76500	-900	5	-1.16	10277024800	134033	25.03	77400	79300	75000	100600	54200	77400	76671.17	12.00	0	160	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11843	1176.92	8.79	12	0.87	65.00	8703.00	138300	20230407	-44.69	67500	20231101	13.33	87500	-12.57	20240102	67800	12.83	20240214	138300	-44.69	20230407	67500	13.33	20231101	1.50	N	078600	500	77 억		1857638	N	N	2476	N	00	N
39	20240223	110610	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77300	-100	5	-0.13	9129382400	119097	22.24	77400	79300	75000	100600	54200	77400	76650.20	12.00	0	1097	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11966	1189.23	8.88	12	0.77	65.00	8703.00	138300	20230407	-44.11	67500	20231101	14.52	87500	-11.66	20240102	67800	14.01	20240214	138300	-44.11	20230407	67500	14.52	20231101	1.50	N	078600	500	77 억		1857638	N	N	2476	N	00	N
40	20240223	100608	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76200	-1200	5	-1.55	5550272700	73229	13.68	77400	77600	75000	100600	54200	77400	75776.41	12.00	0	5898	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11796	1172.31	8.76	12	0.47	65.00	8703.00	138300	20230407	-44.90	67500	20231101	12.89	87500	-12.91	20240102	67800	12.39	20240214	138300	-44.90	20230407	67500	12.89	20231101	1.50	N	078600	500	77 억		1857638	N	N	2476	N	00	N
41	20240223	090612	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76000	-1400	5	-1.81	1162550900	15186	2.84	77400	77600	75600	100600	54200	77400	76509.25	12.00	0	226	87666	82532	78866	73732	70066	85100	76300	77	23200	500	55720	100	1	15480593	11765	1169.23	8.73	12	0.10	65.00	8703.00	138300	20230407	-45.05	67500	20231101	12.59	87500	-13.14	20240102	67800	12.09	20240214	138300	-45.05	20230407	67500	12.59	20231101	1.50	N	078600	500	77 억		1857638	N	N	2476	N	00	N
42	20240222	160604	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77400	1400	2	1.84	42828246100	533614	114.73	76200	84000	75200	98800	53200	76000	80261.84	12.45	0	-61895	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	11982	1190.77	8.89	12	3.45	65.00	8703.00	138300	20230407	-44.03	67500	20231101	14.67	87500	-11.54	20240102	67800	14.16	20240214	138300	-44.03	20230407	67500	14.67	20231101	1.53	N	078600	500	77 억		1926770	N	N	2476	N	00	N
43	20240222	150614	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77000	1000	2	1.32	41945018800	522162	112.27	76200	84000	75200	98800	53200	76000	80330.34	12.45	0	-62906	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	11920	1184.62	8.85	12	3.37	65.00	8703.00	138300	20230407	-44.32	67500	20231101	14.07	87500	-12.00	20240102	67800	13.57	20240214	138300	-44.32	20230407	67500	14.07	20231101	1.53	N	078600	500	77 억		1926770	N	N	4116	N	00	N
44	20240222	140612	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77700	1700	2	2.24	40183778800	499417	107.38	76200	84000	75200	98800	53200	76000	80462.27	12.45	0	-59459	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	12028	1195.38	8.93	12	3.23	65.00	8703.00	138300	20230407	-43.82	67500	20231101	15.11	87500	-11.20	20240102	67800	14.60	20240214	138300	-43.82	20230407	67500	15.11	20231101	1.53	N	078600	500	77 억		1926770	N	N	4116	N	00	N
45	20240222	130559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78100	2100	2	2.76	38400845500	476564	102.46	76200	84000	75200	98800	53200	76000	80579.53	12.45	0	-58876	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	12090	1201.54	8.97	12	3.08	65.00	8703.00	138300	20230407	-43.53	67500	20231101	15.70	87500	-10.74	20240102	67800	15.19	20240214	138300	-43.53	20230407	67500	15.70	20231101	1.53	N	078600	500	77 억		1926770	N	N	4116	N	00	N
46	20240222	120609	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77900	1900	2	2.50	37014072200	458853	98.66	76200	84000	75200	98800	53200	76000	80667.53	12.45	0	-55420	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	12059	1198.46	8.95	12	2.96	65.00	8703.00	138300	20230407	-43.67	67500	20231101	15.41	87500	-10.97	20240102	67800	14.90	20240214	138300	-43.67	20230407	67500	15.41	20231101	1.53	N	078600	500	77 억		1926770	N	N	4116	N	00	N
47	20240222	110605	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78600	2600	2	3.42	35400859900	438206	94.22	76200	84000	75200	98800	53200	76000	80786.98	12.45	0	-49792	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	12168	1209.23	9.03	12	2.83	65.00	8703.00	138300	20230407	-43.17	67500	20231101	16.44	87500	-10.17	20240102	67800	15.93	20240214	138300	-43.17	20230407	67500	16.44	20231101	1.53	N	078600	500	77 억		1926770	N	N	4116	N	00	N
48	20240222	100601	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	80000	4000	2	5.26	30959132000	381963	82.12	76200	84000	75200	98800	53200	76000	81054.02	12.45	0	-43907	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	12384	1230.77	9.19	12	2.47	65.00	8703.00	138300	20230407	-42.15	67500	20231101	18.52	87500	-8.57	20240102	67800	17.99	20240214	138300	-42.15	20230407	67500	18.52	20231101	1.53	N	078600	500	77 억		1926770	N	N	4116	N	00	N
49	20240222	090611	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78000	2000	2	2.63	2264885100	29568	6.36	76200	78000	75200	98800	53200	76000	76601.23	12.45	0	-3823	81666	78832	74466	71632	67266	80250	73050	77	22800	500	54720	100	1	15480593	12075	1200.00	8.96	12	0.19	65.00	8703.00	138300	20230407	-43.60	67500	20231101	15.56	87500	-10.86	20240102	67800	15.04	20240214	138300	-43.60	20230407	67500	15.56	20231101	1.53	N	078600	500	77 억		1926770	N	N	4116	N	00	N
50	20240221	160605	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76000	5100	2	7.19	34893758100	462796	429.42	70300	77300	70100	92100	49700	70900	75397.24	12.61	0	-21930	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	11765	1169.23	8.73	12	2.99	65.00	8703.00	138300	20230407	-45.05	67500	20231101	12.59	87500	-13.14	20240102	67800	12.09	20240214	138300	-45.05	20230407	67500	12.59	20231101	1.54	N	078600	500	77 억		1951703	N	N	4116	N	00	N
51	20240221	150600	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76000	5100	2	7.19	31861315200	423136	392.62	70300	77300	70100	92100	49700	70900	75299.15	12.61	0	-15278	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	11765	1169.23	8.73	12	2.73	65.00	8703.00	138300	20230407	-45.05	67500	20231101	12.59	87500	-13.14	20240102	67800	12.09	20240214	138300	-45.05	20230407	67500	12.59	20231101	1.54	N	078600	500	77 억		1951703	N	N	2006	N	00	N
52	20240221	140601	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74600	3700	2	5.22	23713344900	316173	293.37	70300	76900	70100	92100	49700	70900	75002.55	12.61	0	-30756	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	11549	1147.69	8.57	12	2.04	65.00	8703.00	138300	20230407	-46.06	67500	20231101	10.52	87500	-14.74	20240102	67800	10.03	20240214	138300	-46.06	20230407	67500	10.52	20231101	1.54	N	078600	500	77 억		1951703	N	N	2006	N	00	N
53	20240221	130602	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74200	3300	2	4.65	22367026300	298135	276.63	70300	76900	70100	92100	49700	70900	75024.61	12.61	0	-26390	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	11487	1141.54	8.53	12	1.93	65.00	8703.00	138300	20230407	-46.35	67500	20231101	9.93	87500	-15.20	20240102	67800	9.44	20240214	138300	-46.35	20230407	67500	9.93	20231101	1.54	N	078600	500	77 억		1951703	N	N	2006	N	00	N
54	20240221	120601	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74500	3600	2	5.08	21426907900	285472	264.88	70300	76900	70100	92100	49700	70900	75059.37	12.61	0	-21367	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	11533	1146.15	8.56	12	1.84	65.00	8703.00	138300	20230407	-46.13	67500	20231101	10.37	87500	-14.86	20240102	67800	9.88	20240214	138300	-46.13	20230407	67500	10.37	20231101	1.54	N	078600	500	77 억		1951703	N	N	2006	N	00	N
55	20240221	110607	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75200	4300	2	6.06	20216200400	269229	249.81	70300	76900	70100	92100	49700	70900	75090.89	12.61	0	-17917	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	11641	1156.92	8.64	12	1.74	65.00	8703.00	138300	20230407	-45.63	67500	20231101	11.41	87500	-14.06	20240102	67800	10.91	20240214	138300	-45.63	20230407	67500	11.41	20231101	1.54	N	078600	500	77 억		1951703	N	N	2006	N	00	N
56	20240221	100600	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76000	5100	2	7.19	17095422600	227645	211.23	70300	76900	70100	92100	49700	70900	75098.81	12.61	0	-13564	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	11765	1169.23	8.73	12	1.47	65.00	8703.00	138300	20230407	-45.05	67500	20231101	12.59	87500	-13.14	20240102	67800	12.09	20240214	138300	-45.05	20230407	67500	12.59	20231101	1.54	N	078600	500	77 억		1951703	N	N	2006	N	00	N
57	20240221	090559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70300	-600	5	-0.85	291410700	4145	3.85	70300	70600	70100	92100	49700	70900	70288.51	12.61	0	218	72700	71800	70500	69600	68300	72250	70050	77	21200	500	51040	100	1	15480593	10883	1081.54	8.08	12	0.03	65.00	8703.00	138300	20230407	-49.17	67500	20231101	4.15	87500	-19.66	20240102	67800	3.69	20240214	138300	-49.17	20230407	67500	4.15	20231101	1.54	N	078600	500	77 억		1951703	N	N	2006	N	00	N
58	20240220	160554	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70900	500	2	0.71	7476436200	105986	133.96	70400	71400	69200	91500	49300	70400	70541.00	12.47	0	7481	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10976	1090.77	8.15	12	0.68	65.00	8703.00	138300	20230407	-48.73	67500	20231101	5.04	87500	-18.97	20240102	67800	4.57	20240214	138300	-48.73	20230407	67500	5.04	20231101	1.51	N	078600	500	77 억		1929835	N	N	2006	N	00	N
59	20240220	150557	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70900	500	2	0.71	6820185100	96743	122.28	70400	71400	69200	91500	49300	70400	70497.97	12.47	0	5376	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10976	1090.77	8.15	12	0.62	65.00	8703.00	138300	20230407	-48.73	67500	20231101	5.04	87500	-18.97	20240102	67800	4.57	20240214	138300	-48.73	20230407	67500	5.04	20231101	1.51	N	078600	500	77 억		1929835	N	N	715	N	00	N
60	20240220	140559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71000	600	2	0.85	4706526600	66841	84.48	70400	71400	69200	91500	49300	70400	70413.77	12.47	0	9823	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10991	1092.31	8.16	12	0.43	65.00	8703.00	138300	20230407	-48.66	67500	20231101	5.19	87500	-18.86	20240102	67800	4.72	20240214	138300	-48.66	20230407	67500	5.19	20231101	1.51	N	078600	500	77 억		1929835	N	N	715	N	00	N
61	20240220	130557	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70900	500	2	0.71	3660763700	52140	65.90	70400	71200	69200	91500	49300	70400	70210.27	12.47	0	5294	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10976	1090.77	8.15	12	0.34	65.00	8703.00	138300	20230407	-48.73	67500	20231101	5.04	87500	-18.97	20240102	67800	4.57	20240214	138300	-48.73	20230407	67500	5.04	20231101	1.51	N	078600	500	77 억		1929835	N	N	715	N	00	N
62	20240220	120555	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70700	300	2	0.43	3031669900	43250	54.67	70400	71200	69200	91500	49300	70400	70096.41	12.47	0	2755	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10945	1087.69	8.12	12	0.28	65.00	8703.00	138300	20230407	-48.88	67500	20231101	4.74	87500	-19.20	20240102	67800	4.28	20240214	138300	-48.88	20230407	67500	4.74	20231101	1.51	N	078600	500	77 억		1929835	N	N	715	N	00	N
63	20240220	110554	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70600	200	2	0.28	2736852500	39074	49.39	70400	71200	69200	91500	49300	70400	70042.80	12.47	0	2592	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10929	1086.15	8.11	12	0.25	65.00	8703.00	138300	20230407	-48.95	67500	20231101	4.59	87500	-19.31	20240102	67800	4.13	20240214	138300	-48.95	20230407	67500	4.59	20231101	1.51	N	078600	500	77 억		1929835	N	N	715	N	00	N
64	20240220	100545	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70200	-200	5	-0.28	1919776300	27523	34.79	70400	70600	69200	91500	49300	70400	69751.71	12.47	0	-124	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10867	1080.00	8.07	12	0.18	65.00	8703.00	138300	20230407	-49.24	67500	20231101	4.00	87500	-19.77	20240102	67800	3.54	20240214	138300	-49.24	20230407	67500	4.00	20231101	1.51	N	078600	500	77 억		1929835	N	N	715	N	00	N
65	20240220	090559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70000	-400	5	-0.57	244920300	3498	4.42	70400	70400	69800	91500	49300	70400	70017.24	12.47	0	-1255	73333	71866	71033	69566	68733	71450	69150	77	21100	500	50680	100	1	15480593	10836	1076.92	8.04	12	0.02	65.00	8703.00	138300	20230407	-49.39	67500	20231101	3.70	87500	-20.00	20240102	67800	3.24	20240214	138300	-49.39	20230407	67500	3.70	20231101	1.51	N	078600	500	77 억		1929835	N	N	715	N	00	N
66	20240219	160556	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70400	-1300	5	-1.81	5599688600	78836	66.57	72000	72500	70200	93200	50200	71700	71030.50	12.59	0	-17377	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	10898	1083.08	8.09	12	0.51	65.00	8703.00	138300	20230407	-49.10	67500	20231101	4.30	87500	-19.54	20240102	67800	3.83	20240214	138300	-49.10	20230407	67500	4.30	20231101	1.51	N	078600	500	77 억		1948865	N	N	715	N	00	N
67	20240219	150601	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70500	-1200	5	-1.67	4927386000	69290	58.51	72000	72500	70200	93200	50200	71700	71112.43	12.59	0	-13866	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	10914	1084.62	8.10	12	0.45	65.00	8703.00	138300	20230407	-49.02	67500	20231101	4.44	87500	-19.43	20240102	67800	3.98	20240214	138300	-49.02	20230407	67500	4.44	20231101	1.51	N	078600	500	77 억		1948865	N	N	2642	N	00	N
68	20240219	140559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70400	-1300	5	-1.81	4414887700	62013	52.36	72000	72500	70200	93200	50200	71700	71192.86	12.59	0	-12995	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	10898	1083.08	8.09	12	0.40	65.00	8703.00	138300	20230407	-49.10	67500	20231101	4.30	87500	-19.54	20240102	67800	3.83	20240214	138300	-49.10	20230407	67500	4.30	20231101	1.51	N	078600	500	77 억		1948865	N	N	2642	N	00	N
69	20240219	130558	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70700	-1000	5	-1.39	3485583000	48815	41.22	72000	72500	70700	93200	50200	71700	71403.87	12.59	0	-8353	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	10945	1087.69	8.12	12	0.32	65.00	8703.00	138300	20230407	-48.88	67500	20231101	4.74	87500	-19.20	20240102	67800	4.28	20240214	138300	-48.88	20230407	67500	4.74	20231101	1.51	N	078600	500	77 억		1948865	N	N	2642	N	00	N
70	20240219	120558	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70900	-800	5	-1.12	2834084500	39621	33.45	72000	72500	70800	93200	50200	71700	71529.81	12.59	0	-6833	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	10976	1090.77	8.15	12	0.26	65.00	8703.00	138300	20230407	-48.73	67500	20231101	5.04	87500	-18.97	20240102	67800	4.57	20240214	138300	-48.73	20230407	67500	5.04	20231101	1.51	N	078600	500	77 억		1948865	N	N	2642	N	00	N
71	20240219	110557	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71400	-300	5	-0.42	1999445600	27881	23.54	72000	72500	71100	93200	50200	71700	71713.56	12.59	0	-4330	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	11053	1098.46	8.20	12	0.18	65.00	8703.00	138300	20230407	-48.37	67500	20231101	5.78	87500	-18.40	20240102	67800	5.31	20240214	138300	-48.37	20230407	67500	5.78	20231101	1.51	N	078600	500	77 억		1948865	N	N	2642	N	00	N
72	20240219	100552	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71300	-400	5	-0.56	1595189200	22222	18.76	72000	72500	71100	93200	50200	71700	71784.27	12.59	0	-3509	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	11038	1096.92	8.19	12	0.14	65.00	8703.00	138300	20230407	-48.45	67500	20231101	5.63	87500	-18.51	20240102	67800	5.16	20240214	138300	-48.45	20230407	67500	5.63	20231101	1.51	N	078600	500	77 억		1948865	N	N	2642	N	00	N
73	20240219	090553	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71700	0	3	0.00	282325800	3936	3.32	72000	72100	71200	93200	50200	71700	71729.19	12.59	0	-1939	74500	73100	72300	70900	70100	72700	70500	77	21500	500	51620	100	1	15480593	11100	1103.08	8.24	12	0.03	65.00	8703.00	138300	20230407	-48.16	67500	20231101	6.22	87500	-18.06	20240102	67800	5.75	20240214	138300	-48.16	20230407	67500	6.22	20231101	1.51	N	078600	500	77 억		1948865	N	N	2642	N	00	N
74	20240216	160552	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71700	0	3	0.00	8501892000	117931	116.71	73000	73700	71500	93200	50200	71700	72092.65	12.57	0	-4656	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11100	1103.08	8.24	12	0.76	65.00	8703.00	138300	20230407	-48.16	67500	20231101	6.22	87500	-18.06	20240102	67800	5.75	20240214	138300	-48.16	20230407	67500	6.22	20231101	1.50	N	078600	500	77 억		1946115	N	N	2494	N	00	N
75	20240216	150554	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71600	-100	5	-0.14	7512753500	104185	103.10	73000	73700	71500	93200	50200	71700	72109.74	12.57	0	-8732	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11084	1101.54	8.23	12	0.67	65.00	8703.00	138300	20230407	-48.23	67500	20231101	6.07	87500	-18.17	20240102	67800	5.60	20240214	138300	-48.23	20230407	67500	6.07	20231101	1.50	N	078600	500	77 억		1946115	N	N	1741	N	00	N
76	20240216	140559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71700	0	3	0.00	6249588300	86559	85.66	73000	73700	71600	93200	50200	71700	72200.33	12.57	0	-7912	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11100	1103.08	8.24	12	0.56	65.00	8703.00	138300	20230407	-48.16	67500	20231101	6.22	87500	-18.06	20240102	67800	5.75	20240214	138300	-48.16	20230407	67500	6.22	20231101	1.50	N	078600	500	77 억		1946115	N	N	1741	N	00	N
77	20240216	130552	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71700	0	3	0.00	5621369800	77822	77.01	73000	73700	71600	93200	50200	71700	72233.68	12.57	0	-8825	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11100	1103.08	8.24	12	0.50	65.00	8703.00	138300	20230407	-48.16	67500	20231101	6.22	87500	-18.06	20240102	67800	5.75	20240214	138300	-48.16	20230407	67500	6.22	20231101	1.50	N	078600	500	77 억		1946115	N	N	1741	N	00	N
78	20240216	120553	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71900	200	2	0.28	4636940700	64095	63.43	73000	73700	71700	93200	50200	71700	72344.81	12.57	0	-7646	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11131	1106.15	8.26	12	0.41	65.00	8703.00	138300	20230407	-48.01	67500	20231101	6.52	87500	-17.83	20240102	67800	6.05	20240214	138300	-48.01	20230407	67500	6.52	20231101	1.50	N	078600	500	77 억		1946115	N	N	1741	N	00	N
79	20240216	110600	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	72100	400	2	0.56	4040108200	55807	55.23	73000	73700	71700	93200	50200	71700	72394.29	12.57	0	-3400	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11162	1109.23	8.28	12	0.36	65.00	8703.00	138300	20230407	-47.87	67500	20231101	6.81	87500	-17.60	20240102	67800	6.34	20240214	138300	-47.87	20230407	67500	6.81	20231101	1.50	N	078600	500	77 억		1946115	N	N	1741	N	00	N
80	20240216	100553	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	72700	1000	2	1.39	2814567800	38811	38.41	73000	73700	72000	93200	50200	71700	72519.85	12.57	0	2230	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11254	1118.46	8.35	12	0.25	65.00	8703.00	138300	20230407	-47.43	67500	20231101	7.70	87500	-16.91	20240102	67800	7.23	20240214	138300	-47.43	20230407	67500	7.70	20231101	1.50	N	078600	500	77 억		1946115	N	N	1741	N	00	N
81	20240216	090546	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	72300	600	2	0.84	682788300	9359	9.26	73000	73700	72300	93200	50200	71700	72955.26	12.57	0	-1719	73033	72366	71233	70566	69433	72700	70900	77	21500	500	51620	100	1	15480593	11192	1112.31	8.31	12	0.06	65.00	8703.00	138300	20230407	-47.72	67500	20231101	7.11	87500	-17.37	20240102	67800	6.64	20240214	138300	-47.72	20230407	67500	7.11	20231101	1.50	N	078600	500	77 억		1946115	N	N	1741	N	00	N
82	20240215	160550	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71700	1200	2	1.70	7107543900	99935	92.61	71300	71900	70100	91600	49400	70500	71120.30	12.61	0	5471	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	11100	1103.08	8.24	12	0.65	65.00	8703.00	138300	20230407	-48.16	67500	20231101	6.22	87500	-18.06	20240102	67800	5.75	20240214	138300	-48.16	20230407	67500	6.22	20231101	1.49	N	078600	500	77 억		1951875	N	N	1741	N	00	N
83	20240215	150554	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71500	1000	2	1.42	6348028600	89353	82.80	71300	71800	70100	91600	49400	70500	71044.38	12.61	0	2680	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	11069	1100.00	8.22	12	0.58	65.00	8703.00	138300	20230407	-48.30	67500	20231101	5.93	87500	-18.29	20240102	67800	5.46	20240214	138300	-48.30	20230407	67500	5.93	20231101	1.49	N	078600	500	77 억		1951875	N	N	884	N	00	N
84	20240215	140550	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71200	700	2	0.99	5275803500	74337	68.89	71300	71700	70100	91600	49400	70500	70971.43	12.61	0	375	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	11022	1095.38	8.18	12	0.48	65.00	8703.00	138300	20230407	-48.52	67500	20231101	5.48	87500	-18.63	20240102	67800	5.01	20240214	138300	-48.52	20230407	67500	5.48	20231101	1.49	N	078600	500	77 억		1951875	N	N	884	N	00	N
85	20240215	130545	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	71200	700	2	0.99	4485515300	63207	58.57	71300	71700	70100	91600	49400	70500	70965.48	12.61	0	-610	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	11022	1095.38	8.18	12	0.41	65.00	8703.00	138300	20230407	-48.52	67500	20231101	5.48	87500	-18.63	20240102	67800	5.01	20240214	138300	-48.52	20230407	67500	5.48	20231101	1.49	N	078600	500	77 억		1951875	N	N	884	N	00	N
86	20240215	120549	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70600	100	2	0.14	2976753800	42041	38.96	71300	71700	70100	91600	49400	70500	70805.97	12.61	0	-7873	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	10929	1086.15	8.11	12	0.27	65.00	8703.00	138300	20230407	-48.95	67500	20231101	4.59	87500	-19.31	20240102	67800	4.13	20240214	138300	-48.95	20230407	67500	4.59	20231101	1.49	N	078600	500	77 억		1951875	N	N	884	N	00	N
87	20240215	110546	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70300	-200	5	-0.28	2289651100	32313	29.94	71300	71700	70200	91600	49400	70500	70858.51	12.61	0	-7900	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	10883	1081.54	8.08	12	0.21	65.00	8703.00	138300	20230407	-49.17	67500	20231101	4.15	87500	-19.66	20240102	67800	3.69	20240214	138300	-49.17	20230407	67500	4.15	20231101	1.49	N	078600	500	77 억		1951875	N	N	884	N	00	N
88	20240215	100545	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70700	200	2	0.28	1449869000	20405	18.91	71300	71700	70500	91600	49400	70500	71054.59	12.61	0	-3198	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	10945	1087.69	8.12	12	0.13	65.00	8703.00	138300	20230407	-48.88	67500	20231101	4.74	87500	-19.20	20240102	67800	4.28	20240214	138300	-48.88	20230407	67500	4.74	20231101	1.49	N	078600	500	77 억		1951875	N	N	884	N	00	N
89	20240215	090546	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70900	400	2	0.57	219916000	3094	2.87	71300	71400	70900	91600	49400	70500	71078.22	12.61	0	-78	72700	71600	69700	68600	66700	72150	69150	77	21100	500	50760	100	1	15480593	10976	1090.77	8.15	12	0.02	65.00	8703.00	138300	20230407	-48.73	67500	20231101	5.04	87500	-18.97	20240102	67800	4.57	20240214	138300	-48.73	20230407	67500	5.04	20231101	1.49	N	078600	500	77 억		1951875	N	N	884	N	00	N
90	20240214	160543	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70500	600	2	0.86	7444276200	107515	85.72	69300	70800	67800	90800	49000	69900	69237.66	12.72	0	-10620	72033	70966	69933	68866	67833	70450	68350	77	20900	500	50320	100	1	15480593	10914	1084.62	8.10	12	0.69	65.00	8703.00	138300	20230407	-49.02	67500	20231101	4.44	87500	-19.43	20240102	67800	3.98	20240214	138300	-49.02	20230407	67500	4.44	20231101	1.51	N	078600	500	77 억		1969126	N	N	877	N	00	N
91	20240214	150544	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70400	500	2	0.72	7175975700	103706	82.69	69300	70800	67800	90800	49000	69900	69194.11	12.72	0	-9541	72033	70966	69933	68866	67833	70450	68350	77	20900	500	50320	100	1	15480593	10898	1083.08	8.09	12	0.67	65.00	8703.00	138300	20230407	-49.10	67500	20231101	4.30	87500	-19.54	20240102	67800	3.83	20240214	138300	-49.10	20230407	67500	4.30	20231101	1.51	N	078600	500	77 억		1969126	N	N	800	N	00	N
92	20240214	140542	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70200	300	2	0.43	6379723500	92420	73.69	69300	70400	67800	90800	49000	69900	69027.93	12.72	0	-11591	72033	70966	69933	68866	67833	70450	68350	77	20900	500	50320	100	1	15480593	10867	1080.00	8.07	12	0.60	65.00	8703.00	138300	20230407	-49.24	67500	20231101	4.00	87500	-19.77	20240102	67800	3.54	20240214	138300	-49.24	20230407	67500	4.00	20231101	1.51	N	078600	500	77 억		1969126	N	N	800	N	00	N
93	20240214	130543	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	69600	-300	5	-0.43	5229182700	75984	60.58	69300	70300	67800	90800	49000	69900	68816.87	12.72	0	-18737	72033	70966	69933	68866	67833	70450	68350	77	20900	500	50320	100	1	15480593	10774	1070.77	8.00	12	0.49	65.00	8703.00	138300	20230407	-49.67	67500	20231101	3.11	87500	-20.46	20240102	67800	2.65	20240214	138300	-49.67	20230407	67500	3.11	20231101	1.51	N	078600	500	77 억		1969126	N	N	800	N	00	N
94	20240214	120539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70200	300	2	0.43	4366719200	63614	50.72	69300	70300	67800	90800	49000	69900	68640.31	12.72	0	-20156	72033	70966	69933	68866	67833	70450	68350	77	20900	500	50320	100	1	15480593	10867	1080.00	8.07	12	0.41	65.00	8703.00	138300	20230407	-49.24	67500	20231101	4.00	87500	-19.77	20240102	67800	3.54	20240214	138300	-49.24	20230407	67500	4.00	20231101	1.51	N	078600	500	77 억		1969126	N	N	800	N	00	N
95	20240214	110544	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	69000	-900	5	-1.29	3733901700	54511	43.46	69300	69500	67800	90800	49000	69900	68493.33	12.72	0	-23597	72033	70966	69933	68866	67833	70450	68350	77	20900	500	50320	100	1	15480593	10682	1061.54	7.93	12	0.35	65.00	8703.00	138300	20230407	-50.11	67500	20231101	2.22	87500	-21.14	20240102	67800	1.77	20240214	138300	-50.11	20230407	67500	2.22	20231101	1.51	N	078600	500	77 억		1969126	N	N	800	N	00	N
96	20240214	090535	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	69000	-900	5	-1.29	509120800	7370	5.88	69300	69500	68700	90800	49000	69900	69058.94	12.72	0	-4847	72033	70966	69933	68866	67833	70450	68350	77	20900	500	50320	100	1	15480593	10682	1061.54	7.93	12	0.05	65.00	8703.00	138300	20230407	-50.11	67500	20231101	2.22	87500	-21.14	20240102	68300	1.02	20240201	138300	-50.11	20230407	67500	2.22	20231101	1.51	N	078600	500	77 억		1969126	N	N	800	N	00	N
97	20240213	160537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	69900	-800	5	-1.13	8664785300	123980	180.12	70900	71000	68900	91900	49500	70700	69888.57	12.78	0	6599	72633	71666	70933	69966	69233	71300	69600	77	21200	500	50900	100	1	15480593	10821	1075.38	8.03	12	0.80	65.00	8703.00	138300	20230407	-49.46	67500	20231101	3.56	87500	-20.11	20240102	68300	2.34	20240201	138300	-49.46	20230407	67500	3.56	20231101	1.50	N	078600	500	77 억		1977646	N	N	783	N	00	N
98	20240213	150535	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70100	-600	5	-0.85	8105366100	115979	168.50	70900	71000	68900	91900	49500	70700	69886.50	12.78	0	9660	72633	71666	70933	69966	69233	71300	69600	77	21200	500	50900	100	1	15480593	10852	1078.46	8.05	12	0.75	65.00	8703.00	138300	20230407	-49.31	67500	20231101	3.85	87500	-19.89	20240102	68300	2.64	20240201	138300	-49.31	20230407	67500	3.85	20231101	1.50	N	078600	500	77 억		1977646	N	N	2804	N	00	N
99	20240213	140543	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70100	-600	5	-0.85	7118193200	101890	148.03	70900	71000	68900	91900	49500	70700	69861.55	12.78	0	8496	72633	71666	70933	69966	69233	71300	69600	77	21200	500	50900	100	1	15480593	10852	1078.46	8.05	12	0.66	65.00	8703.00	138300	20230407	-49.31	67500	20231101	3.85	87500	-19.89	20240102	68300	2.64	20240201	138300	-49.31	20230407	67500	3.85	20231101	1.50	N	078600	500	77 억		1977646	N	N	2804	N	00	N
100	20240213	130535	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70000	-700	5	-0.99	6455584000	92437	134.29	70900	71000	68900	91900	49500	70700	69837.66	12.78	0	8154	72633	71666	70933	69966	69233	71300	69600	77	21200	500	50900	100	1	15480593	10836	1076.92	8.04	12	0.60	65.00	8703.00	138300	20230407	-49.39	67500	20231101	3.70	87500	-20.00	20240102	68300	2.49	20240201	138300	-49.39	20230407	67500	3.70	20231101	1.50	N	078600	500	77 억		1977646	N	N	2804	N	00	N
101	20240213	120542	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70200	-500	5	-0.71	5223507200	74856	108.75	70900	71000	68900	91900	49500	70700	69780.74	12.78	0	1313	72633	71666	70933	69966	69233	71300	69600	77	21200	500	50900	100	1	15480593	10867	1080.00	8.07	12	0.48	65.00	8703.00	138300	20230407	-49.24	67500	20231101	4.00	87500	-19.77	20240102	68300	2.78	20240201	138300	-49.24	20230407	67500	4.00	20231101	1.50	N	078600	500	77 억		1977646	N	N	2804	N	00	N
102	20240213	110541	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70300	-400	5	-0.57	4576937500	65633	95.35	70900	71000	68900	91900	49500	70700	69735.31	12.78	0	-1425	72633	71666	70933	69966	69233	71300	69600	77	21200	500	50900	100	1	15480593	10883	1081.54	8.08	12	0.42	65.00	8703.00	138300	20230407	-49.17	67500	20231101	4.15	87500	-19.66	20240102	68300	2.93	20240201	138300	-49.17	20230407	67500	4.15	20231101	1.50	N	078600	500	77 억		1977646	N	N	2804	N	00	N
103	20240213	100446	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	70100	-600	5	-0.85	4027996300	57811	83.99	70900	71000	68900	91900	49500	70700	69675.26	12.78	0	-174	72633	71666	70933	69966	69233	71300	69600	77	21200	500	50900	100	1	15480593	10852	1078.46	8.05	12	0.37	65.00	8703.00	138300	20230407	-49.31	67500	20231101	3.85	87500	-19.89	20240102	68300	2.64	20240201	138300	-49.31	20230407	67500	3.85	20231101	1.50	N	078600	500	77 억		1977646	N	N	2804	N	00	N