KissMeData/078600/price/prices-20240301.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	20240329	160636	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92700	-1000	5	-1.07	17688343600	191026	100.33	93300	94600	91300	121800	65600	93700	92596.32	13.14	-405	-1568	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14351	2060.00	8.39	12	1.23	45.00	11045.00	138300	20230407	-32.97	67500	20231101	37.33	103200	-10.17	20240326	67800	36.73	20240214	138300	-32.97	20230407	67500	37.33	20231101	1.78	N	078600	500	77 억		2033572	N	N	88	N	00	N
3	20240329	150638	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93200	-500	5	-0.53	16631173800	179642	94.35	93300	94600	91300	121800	65600	93700	92579.53	13.14	-405	3468	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14428	2071.11	8.44	12	1.16	45.00	11045.00	138300	20230407	-32.61	67500	20231101	38.07	103200	-9.69	20240326	67800	37.46	20240214	138300	-32.61	20230407	67500	38.07	20231101	1.78	N	078600	500	77 억		2033572	N	N	36	N	00	N
4	20240329	140634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93200	-500	5	-0.53	14402688800	155668	81.76	93300	94600	91300	121800	65600	93700	92521.82	13.14	-405	10997	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14428	2071.11	8.44	12	1.01	45.00	11045.00	138300	20230407	-32.61	67500	20231101	38.07	103200	-9.69	20240326	67800	37.46	20240214	138300	-32.61	20230407	67500	38.07	20231101	1.78	N	078600	500	77 억		2033572	N	N	36	N	00	N
5	20240329	130625	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	91600	-2100	5	-2.24	12357389500	133587	70.16	93300	94600	91300	121800	65600	93700	92504.41	13.14	-405	9664	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14180	2035.56	8.29	12	0.86	45.00	11045.00	138300	20230407	-33.77	67500	20231101	35.70	103200	-11.24	20240326	67800	35.10	20240214	138300	-33.77	20230407	67500	35.70	20231101	1.78	N	078600	500	77 억		2033572	N	N	36	N	00	N
6	20240329	120632	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	91500	-2200	5	-2.35	11393406200	123090	64.65	93300	94600	91300	121800	65600	93700	92561.57	13.14	-405	9142	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14165	2033.33	8.28	12	0.80	45.00	11045.00	138300	20230407	-33.84	67500	20231101	35.56	103200	-11.34	20240326	67800	34.96	20240214	138300	-33.84	20230407	67500	35.56	20231101	1.78	N	078600	500	77 억		2033572	N	N	36	N	00	N
7	20240329	110623	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92100	-1600	5	-1.71	9055147100	97580	51.25	93300	94600	91600	121800	65600	93700	92797.14	13.14	-405	954	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14258	2046.67	8.34	12	0.63	45.00	11045.00	138300	20230407	-33.41	67500	20231101	36.44	103200	-10.76	20240326	67800	35.84	20240214	138300	-33.41	20230407	67500	36.44	20231101	1.78	N	078600	500	77 억		2033572	N	N	36	N	00	N
8	20240329	100624	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92100	-1600	5	-1.71	6448417500	69376	36.44	93300	94600	91600	121800	65600	93700	92948.80	13.14	-405	-846	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14258	2046.67	8.34	12	0.45	45.00	11045.00	138300	20230407	-33.41	67500	20231101	36.44	103200	-10.76	20240326	67800	35.84	20240214	138300	-33.41	20230407	67500	36.44	20231101	1.78	N	078600	500	77 억		2033572	N	N	36	N	00	N
9	20240329	090623	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92900	-800	5	-0.85	691686500	7417	3.90	93300	94200	92900	121800	65600	93700	93256.79	13.14	-405	946	96900	95300	94100	92500	91300	94700	91900	77	28100	500	67460	100	1	15480593	14381	2064.44	8.41	12	0.05	45.00	11045.00	138300	20230407	-32.83	67500	20231101	37.63	103200	-9.98	20240326	67800	37.02	20240214	138300	-32.83	20230407	67500	37.63	20231101	1.78	N	078600	500	77 억		2033572	N	N	36	N	00	N
10	20240328	160629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93700	-1200	5	-1.26	17791163300	189789	84.69	94600	95700	92900	123300	66500	94900	93741.63	12.75	0	36889	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14505	1441.54	10.77	12	1.23	65.00	8703.00	138300	20230407	-32.25	67500	20231101	38.81	103200	-9.21	20240326	67800	38.20	20240214	138300	-32.25	20230407	67500	38.81	20231101	1.75	N	078600	500	77 억		1974055	N	N	36	N	00	N
11	20240328	150630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93600	-1300	5	-1.37	16002302500	170636	76.15	94600	95700	92900	123300	66500	94900	93780.01	12.75	0	32691	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14490	1440.00	10.75	12	1.10	65.00	8703.00	138300	20230407	-32.32	67500	20231101	38.67	103200	-9.30	20240326	67800	38.05	20240214	138300	-32.32	20230407	67500	38.67	20231101	1.75	N	078600	500	77 억		1974055	N	N	215	N	00	N
12	20240328	140622	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93700	-1200	5	-1.26	12740918100	135767	60.59	94600	95700	92900	123300	66500	94900	93843.61	12.75	0	20226	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14505	1441.54	10.77	12	0.88	65.00	8703.00	138300	20230407	-32.25	67500	20231101	38.81	103200	-9.21	20240326	67800	38.20	20240214	138300	-32.25	20230407	67500	38.81	20231101	1.75	N	078600	500	77 억		1974055	N	N	215	N	00	N
13	20240328	130620	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93900	-1000	5	-1.05	11150436500	118841	53.03	94600	95700	92900	123300	66500	94900	93826.06	12.75	0	21029	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14536	1444.62	10.79	12	0.77	65.00	8703.00	138300	20230407	-32.10	67500	20231101	39.11	103200	-9.01	20240326	67800	38.50	20240214	138300	-32.10	20230407	67500	39.11	20231101	1.75	N	078600	500	77 억		1974055	N	N	215	N	00	N
14	20240328	120625	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93700	-1200	5	-1.26	9888351700	105399	47.03	94600	95700	92900	123300	66500	94900	93817.76	12.75	0	17088	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14505	1441.54	10.77	12	0.68	65.00	8703.00	138300	20230407	-32.25	67500	20231101	38.81	103200	-9.21	20240326	67800	38.20	20240214	138300	-32.25	20230407	67500	38.81	20231101	1.75	N	078600	500	77 억		1974055	N	N	215	N	00	N
15	20240328	110625	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94000	-900	5	-0.95	8780018700	93572	41.76	94600	95700	92900	123300	66500	94900	93831.12	12.75	0	16825	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14552	1446.15	10.80	12	0.60	65.00	8703.00	138300	20230407	-32.03	67500	20231101	39.26	103200	-8.91	20240326	67800	38.64	20240214	138300	-32.03	20230407	67500	39.26	20231101	1.75	N	078600	500	77 억		1974055	N	N	215	N	00	N
16	20240328	100619	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93900	-1000	5	-1.05	6884857900	73368	32.74	94600	95700	92900	123300	66500	94900	93839.34	12.75	0	13836	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14536	1444.62	10.79	12	0.47	65.00	8703.00	138300	20230407	-32.10	67500	20231101	39.11	103200	-9.01	20240326	67800	38.50	20240214	138300	-32.10	20230407	67500	39.11	20231101	1.75	N	078600	500	77 억		1974055	N	N	215	N	00	N
17	20240328	090634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95000	100	2	0.11	631400700	6647	2.97	94600	95700	94400	123300	66500	94900	94991.01	12.75	0	-265	101033	97966	96333	93266	91633	97150	92450	77	28400	500	68320	100	1	15480593	14707	1461.54	10.92	12	0.04	65.00	8703.00	138300	20230407	-31.31	67500	20231101	40.74	103200	-7.95	20240326	67800	40.12	20240214	138300	-31.31	20230407	67500	40.74	20231101	1.75	N	078600	500	77 억		1974055	N	N	215	N	00	N
18	20240327	160632	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94900	-3600	5	-3.65	21361452200	222185	50.04	99000	99400	94700	128000	69000	98500	96137.50	12.59	0	11141	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	14691	1460.00	10.90	12	1.44	65.00	8703.00	138300	20230407	-31.38	67500	20231101	40.59	103200	-8.04	20240326	67800	39.97	20240214	138300	-31.38	20230407	67500	40.59	20231101	1.75	N	078600	500	77 억		1948701	N	N	215	N	00	N
19	20240327	150633	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94800	-3700	5	-3.76	19686296900	204520	46.06	99000	99400	94700	128000	69000	98500	96249.42	12.59	0	6176	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	14676	1458.46	10.89	12	1.32	65.00	8703.00	138300	20230407	-31.45	67500	20231101	40.44	103200	-8.14	20240326	67800	39.82	20240214	138300	-31.45	20230407	67500	40.44	20231101	1.75	N	078600	500	77 억		1948701	N	N	1696	N	00	N
20	20240327	140632	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95100	-3400	5	-3.45	15762787600	163256	36.77	99000	99400	95000	128000	69000	98500	96545.31	12.59	0	4135	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	14722	1463.08	10.93	12	1.05	65.00	8703.00	138300	20230407	-31.24	67500	20231101	40.89	103200	-7.85	20240326	67800	40.27	20240214	138300	-31.24	20230407	67500	40.89	20231101	1.75	N	078600	500	77 억		1948701	N	N	1696	N	00	N
21	20240327	130633	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95600	-2900	5	-2.94	13713884800	141761	31.93	99000	99400	95000	128000	69000	98500	96731.90	12.59	0	4775	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	14799	1470.77	10.98	12	0.92	65.00	8703.00	138300	20230407	-30.87	67500	20231101	41.63	103200	-7.36	20240326	67800	41.00	20240214	138300	-30.87	20230407	67500	41.63	20231101	1.75	N	078600	500	77 억		1948701	N	N	1696	N	00	N
22	20240327	120634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95600	-2900	5	-2.94	12187814100	125785	28.33	99000	99400	95000	128000	69000	98500	96886.23	12.59	0	1443	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	14799	1470.77	10.98	12	0.81	65.00	8703.00	138300	20230407	-30.87	67500	20231101	41.63	103200	-7.36	20240326	67800	41.00	20240214	138300	-30.87	20230407	67500	41.63	20231101	1.75	N	078600	500	77 억		1948701	N	N	1696	N	00	N
23	20240327	110632	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95400	-3100	5	-3.15	9708665400	99827	22.48	99000	99400	95400	128000	69000	98500	97247.29	12.59	0	-3115	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	14768	1467.69	10.96	12	0.64	65.00	8703.00	138300	20230407	-31.02	67500	20231101	41.33	103200	-7.56	20240326	67800	40.71	20240214	138300	-31.02	20230407	67500	41.33	20231101	1.75	N	078600	500	77 억		1948701	N	N	1696	N	00	N
24	20240327	100628	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97000	-1500	5	-1.52	6211194100	63472	14.30	99000	99400	96400	128000	69000	98500	97851.02	12.59	0	-484	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	15016	1492.31	11.15	12	0.41	65.00	8703.00	138300	20230407	-29.86	67500	20231101	43.70	103200	-6.01	20240326	67800	43.07	20240214	138300	-29.86	20230407	67500	43.70	20231101	1.75	N	078600	500	77 억		1948701	N	N	1696	N	00	N
25	20240327	090633	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	98400	-100	5	-0.10	943700000	9556	2.15	99000	99200	98200	128000	69000	98500	98771.99	12.59	0	-72	106433	102466	99233	95266	92033	100850	93650	77	29500	500	70920	100	1	15480593	15233	1513.85	11.31	12	0.06	65.00	8703.00	138300	20230407	-28.85	67500	20231101	45.78	103200	-4.65	20240326	67800	45.13	20240214	138300	-28.85	20230407	67500	45.78	20231101	1.75	N	078600	500	77 억		1948701	N	N	1696	N	00	N
26	20240326	160531	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	98500	-3500	5	-3.43	43707130400	442040	113.68	101500	103200	96000	132600	71400	102000	98876.29	13.00	0	-101259	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	15248	1515.38	11.32	12	2.86	65.00	8703.00	138300	20230407	-28.78	67500	20231101	45.93	103200	-4.55	20240326	67800	45.28	20240214	138300	-28.78	20230407	67500	45.93	20231101	1.76	N	078600	500	77 억		2012109	N	N	1696	N	00	N
27	20240326	150625	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	98500	-3500	5	-3.43	41193854000	416635	107.15	101500	103200	96000	132600	71400	102000	98872.71	13.00	0	-96786	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	15248	1515.38	11.32	12	2.69	65.00	8703.00	138300	20230407	-28.78	67500	20231101	45.93	103200	-4.55	20240326	67800	45.28	20240214	138300	-28.78	20230407	67500	45.93	20231101	1.76	N	078600	500	77 억		2012109	N	N	2737	N	00	N
28	20240326	140621	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96800	-5200	5	-5.10	32698140300	329274	84.68	101500	103200	96600	132600	71400	102000	99303.68	13.00	0	-78318	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	14985	1489.23	11.12	12	2.13	65.00	8703.00	138300	20230407	-30.01	67500	20231101	43.41	103200	-6.20	20240326	67800	42.77	20240214	138300	-30.01	20230407	67500	43.41	20231101	1.76	N	078600	500	77 억		2012109	N	N	2737	N	00	N
29	20240326	130619	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96900	-5100	5	-5.00	26446255200	264997	68.15	101500	103200	96600	132600	71400	102000	99798.26	13.00	0	-69423	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	15001	1490.77	11.13	12	1.71	65.00	8703.00	138300	20230407	-29.93	67500	20231101	43.56	103200	-6.10	20240326	67800	42.92	20240214	138300	-29.93	20230407	67500	43.56	20231101	1.76	N	078600	500	77 억		2012109	N	N	2737	N	00	N
30	20240326	120621	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	99000	-3000	5	-2.94	20051875800	199688	51.36	101500	103200	98300	132600	71400	102000	100415.97	13.00	0	-47154	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	15326	1523.08	11.38	12	1.29	65.00	8703.00	138300	20230407	-28.42	67500	20231101	46.67	103200	-4.07	20240326	67800	46.02	20240214	138300	-28.42	20230407	67500	46.67	20231101	1.76	N	078600	500	77 억		2012109	N	N	2737	N	00	N
31	20240326	110615	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	99000	-3000	5	-2.94	17290723500	171921	44.21	101500	103200	98300	132600	71400	102000	100573.60	13.00	0	-38515	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	15326	1523.08	11.38	12	1.11	65.00	8703.00	138300	20230407	-28.42	67500	20231101	46.67	103200	-4.07	20240326	67800	46.02	20240214	138300	-28.42	20230407	67500	46.67	20231101	1.76	N	078600	500	77 억		2012109	N	N	2737	N	00	N
32	20240326	100623	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	99300	-2700	5	-2.65	12541100000	123984	31.89	101500	103200	99300	132600	71400	102000	101150.91	13.00	0	-31291	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	15372	1527.69	11.41	12	0.80	65.00	8703.00	138300	20230407	-28.20	67500	20231101	47.11	103200	-3.78	20240326	67800	46.46	20240214	138300	-28.20	20230407	67500	47.11	20231101	1.76	N	078600	500	77 억		2012109	N	N	2737	N	00	N
33	20240326	090622	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	100100	-1900	5	-1.86	1236805600	12296	3.16	101500	101500	100000	132600	71400	102000	100585.21	13.00	0	-2475	106533	104266	99733	97466	92933	105400	98600	77	30600	500	73440	100	1	15480593	15496	1540.00	11.50	12	0.08	65.00	8703.00	138300	20230407	-27.62	67500	20231101	48.30	102000	-1.86	20240325	67800	47.64	20240214	138300	-27.62	20230407	67500	48.30	20231101	1.76	N	078600	500	77 억		2012109	N	N	2737	N	00	N
34	20240325	160643	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	102000	5000	2	5.15	38731650600	386437	199.12	97000	102000	95200	126100	67900	97000	100223.78	12.71	0	29787	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	15790	1569.23	11.72	12	2.50	65.00	8703.00	138300	20230407	-26.25	67500	20231101	51.11	102000	0.00	20240325	67800	50.44	20240214	138300	-26.25	20230407	67500	51.11	20231101	1.75	N	078600	500	77 억		1968056	N	N	2734	N	00	N
35	20240325	150646	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	100700	3700	2	3.81	31592650900	316183	162.92	97000	101400	95200	126100	67900	97000	99919.05	12.71	0	22244	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	15589	1549.23	11.57	12	2.04	65.00	8703.00	138300	20230407	-27.19	67500	20231101	49.19	101400	-0.69	20240325	67800	48.53	20240214	138300	-27.19	20230407	67500	49.19	20231101	1.75	N	078600	500	77 억		1968056	N	N	931	N	00	N
36	20240325	140645	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	99500	2500	2	2.58	27371267600	273943	141.15	97000	101400	95200	126100	67900	97000	99916.12	12.71	0	23871	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	15403	1530.77	11.43	12	1.77	65.00	8703.00	138300	20230407	-28.05	67500	20231101	47.41	101400	-1.87	20240325	67800	46.76	20240214	138300	-28.05	20230407	67500	47.41	20231101	1.75	N	078600	500	77 억		1968056	N	N	931	N	00	N
37	20240325	130647	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	100200	3200	2	3.30	24448898200	244564	126.02	97000	101400	95200	126100	67900	97000	99969.56	12.71	0	25033	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	15512	1541.54	11.51	12	1.58	65.00	8703.00	138300	20230407	-27.55	67500	20231101	48.44	101400	-1.18	20240325	67800	47.79	20240214	138300	-27.55	20230407	67500	48.44	20231101	1.75	N	078600	500	77 억		1968056	N	N	931	N	00	N
38	20240325	120648	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	100400	3400	2	3.51	22062981100	220669	113.70	97000	101400	95200	126100	67900	97000	99982.50	12.71	0	30536	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	15543	1544.62	11.54	12	1.43	65.00	8703.00	138300	20230407	-27.40	67500	20231101	48.74	101400	-0.99	20240325	67800	48.08	20240214	138300	-27.40	20230407	67500	48.74	20231101	1.75	N	078600	500	77 억		1968056	N	N	931	N	00	N
39	20240325	110645	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	100400	3400	2	3.51	20182414300	201930	104.05	97000	101400	95200	126100	67900	97000	99947.85	12.71	0	30933	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	15543	1544.62	11.54	12	1.30	65.00	8703.00	138300	20230407	-27.40	67500	20231101	48.74	101400	-0.99	20240325	67800	48.08	20240214	138300	-27.40	20230407	67500	48.74	20231101	1.75	N	078600	500	77 억		1968056	N	N	931	N	00	N
40	20240325	100645	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	101100	4100	2	4.23	14116363800	141826	73.08	97000	101300	95200	126100	67900	97000	99533.31	12.71	0	27411	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	15651	1555.38	11.62	12	0.92	65.00	8703.00	138300	20230407	-26.90	67500	20231101	49.78	101300	-0.20	20240325	67800	49.12	20240214	138300	-26.90	20230407	67500	49.78	20231101	1.75	N	078600	500	77 억		1968056	N	N	931	N	00	N
41	20240325	090647	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96200	-800	5	-0.82	1277033300	13298	6.85	97000	97100	95200	126100	67900	97000	96030.60	12.71	0	3333	100666	98832	97366	95532	94066	98100	94800	77	29100	500	69840	100	1	15480593	14892	1480.00	11.05	12	0.09	65.00	8703.00	138300	20230407	-30.44	67500	20231101	42.52	99200	-3.02	20240322	67800	41.89	20240214	138300	-30.44	20230407	67500	42.52	20231101	1.75	N	078600	500	77 억		1968056	N	N	931	N	00	N
42	20240322	160645	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97000	-1900	5	-1.92	18834238800	193472	47.91	99200	99200	95900	128500	69300	98900	97348.89	12.88	0	-38732	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15016	1492.31	11.15	12	1.25	65.00	8703.00	138300	20230407	-29.86	67500	20231101	43.70	99200	-2.22	20240322	67800	43.07	20240214	138300	-29.86	20230407	67500	43.70	20231101	1.83	N	078600	500	77 억		1994218	N	N	931	N	00	N
43	20240322	150648	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97300	-1600	5	-1.62	17368268800	178387	44.18	99200	99200	95900	128500	69300	98900	97362.54	12.88	0	-35900	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15063	1496.92	11.18	12	1.15	65.00	8703.00	138300	20230407	-29.65	67500	20231101	44.15	99200	-1.92	20240322	67800	43.51	20240214	138300	-29.65	20230407	67500	44.15	20231101	1.83	N	078600	500	77 억		1994218	N	N	686	N	00	N
44	20240322	140641	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97000	-1900	5	-1.92	13420397200	137747	34.11	99200	99200	95900	128500	69300	98900	97427.48	12.88	0	-28503	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15016	1492.31	11.15	12	0.89	65.00	8703.00	138300	20230407	-29.86	67500	20231101	43.70	99200	-2.22	20240322	67800	43.07	20240214	138300	-29.86	20230407	67500	43.70	20231101	1.83	N	078600	500	77 억		1994218	N	N	686	N	00	N
45	20240322	130644	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97800	-1100	5	-1.11	11511195100	118120	29.25	99200	99200	95900	128500	69300	98900	97452.94	12.88	0	-23914	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15140	1504.62	11.24	12	0.76	65.00	8703.00	138300	20230407	-29.28	67500	20231101	44.89	99200	-1.41	20240322	67800	44.25	20240214	138300	-29.28	20230407	67500	44.89	20231101	1.83	N	078600	500	77 억		1994218	N	N	686	N	00	N
46	20240322	120639	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	98000	-900	5	-0.91	10735454800	110195	27.29	99200	99200	95900	128500	69300	98900	97421.84	12.88	0	-21819	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15171	1507.69	11.26	12	0.71	65.00	8703.00	138300	20230407	-29.14	67500	20231101	45.19	99200	-1.21	20240322	67800	44.54	20240214	138300	-29.14	20230407	67500	45.19	20231101	1.83	N	078600	500	77 억		1994218	N	N	686	N	00	N
47	20240322	110646	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97700	-1200	5	-1.21	9541659500	97989	24.27	99200	99200	95900	128500	69300	98900	97374.23	12.88	0	-18010	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15125	1503.08	11.23	12	0.63	65.00	8703.00	138300	20230407	-29.36	67500	20231101	44.74	99200	-1.51	20240322	67800	44.10	20240214	138300	-29.36	20230407	67500	44.74	20231101	1.83	N	078600	500	77 억		1994218	N	N	686	N	00	N
48	20240322	100640	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97800	-1100	5	-1.11	7361847900	75717	18.75	99200	99200	95900	128500	69300	98900	97227.65	12.88	0	-14705	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15140	1504.62	11.24	12	0.49	65.00	8703.00	138300	20230407	-29.28	67500	20231101	44.89	99200	-1.41	20240322	67800	44.25	20240214	138300	-29.28	20230407	67500	44.89	20231101	1.83	N	078600	500	77 억		1994218	N	N	686	N	00	N
49	20240322	090639	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97200	-1700	5	-1.72	2051287500	20983	5.20	99200	99200	96900	128500	69300	98900	97757.48	12.88	0	-6471	102633	100766	97133	95266	91633	101700	96200	77	29600	500	71200	100	1	15480593	15047	1495.38	11.17	12	0.14	65.00	8703.00	138300	20230407	-29.72	67500	20231101	44.00	99200	-2.02	20240322	67800	43.36	20240214	138300	-29.72	20230407	67500	44.00	20231101	1.83	N	078600	500	77 억		1994218	N	N	686	N	00	N
50	20240321	160645	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	98900	5100	2	5.44	38665102600	399402	196.94	94900	99000	93500	121900	65700	93800	96803.11	12.63	0	17980	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	15310	1521.54	11.36	12	2.58	65.00	8703.00	138300	20230407	-28.49	67500	20231101	46.52	99000	-0.10	20240321	67800	45.87	20240214	138300	-28.49	20230407	67500	46.52	20231101	1.72	N	078600	500	77 억		1955547	N	N	686	N	00	N
51	20240321	150641	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	98500	4700	2	5.01	35759618600	369996	182.44	94900	98500	93500	121900	65700	93800	96648.66	12.63	0	20068	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	15248	1515.38	11.32	12	2.39	65.00	8703.00	138300	20230407	-28.78	67500	20231101	45.93	98500	0.00	20240321	67800	45.28	20240214	138300	-28.78	20230407	67500	45.93	20231101	1.72	N	078600	500	77 억		1955547	N	N	133	N	00	N
52	20240321	140641	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97900	4100	2	4.37	30319453000	314576	155.11	94900	98500	93500	121900	65700	93800	96381.96	12.63	0	25567	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	15156	1506.15	11.25	12	2.03	65.00	8703.00	138300	20230407	-29.21	67500	20231101	45.04	98500	-0.61	20240321	67800	44.40	20240214	138300	-29.21	20230407	67500	45.04	20231101	1.72	N	078600	500	77 억		1955547	N	N	133	N	00	N
53	20240321	130632	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97800	4000	2	4.26	22439323800	234058	115.41	94900	97800	93500	121900	65700	93800	95870.78	12.63	0	16519	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	15140	1504.62	11.24	12	1.51	65.00	8703.00	138300	20230407	-29.28	67500	20231101	44.89	98100	-0.31	20240315	67800	44.25	20240214	138300	-29.28	20230407	67500	44.89	20231101	1.72	N	078600	500	77 억		1955547	N	N	133	N	00	N
54	20240321	120641	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96900	3100	2	3.30	18184860800	190237	93.80	94900	97500	93500	121900	65700	93800	95590.56	12.63	0	3635	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	15001	1490.77	11.13	12	1.23	65.00	8703.00	138300	20230407	-29.93	67500	20231101	43.56	98100	-1.22	20240315	67800	42.92	20240214	138300	-29.93	20230407	67500	43.56	20231101	1.72	N	078600	500	77 억		1955547	N	N	133	N	00	N
55	20240321	110639	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96300	2500	2	2.67	14865430500	155904	76.87	94900	97500	93500	121900	65700	93800	95349.90	12.63	0	-1205	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	14908	1481.54	11.07	12	1.01	65.00	8703.00	138300	20230407	-30.37	67500	20231101	42.67	98100	-1.83	20240315	67800	42.04	20240214	138300	-30.37	20230407	67500	42.67	20231101	1.72	N	078600	500	77 억		1955547	N	N	133	N	00	N
56	20240321	100642	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94300	500	2	0.53	6229878500	66005	32.55	94900	95500	93500	121900	65700	93800	94384.95	12.63	0	-2343	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	14598	1450.77	10.84	12	0.43	65.00	8703.00	138300	20230407	-31.81	67500	20231101	39.70	98100	-3.87	20240315	67800	39.09	20240214	138300	-31.81	20230407	67500	39.70	20231101	1.72	N	078600	500	77 억		1955547	N	N	133	N	00	N
57	20240321	090644	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94500	700	2	0.75	1173661800	12394	6.11	94900	95500	94300	121900	65700	93800	94695.97	12.63	0	2415	97400	95600	93200	91400	89000	94400	90200	77	28100	500	67530	100	1	15480593	14629	1453.85	10.86	12	0.08	65.00	8703.00	138300	20230407	-31.67	67500	20231101	40.00	98100	-3.67	20240315	67800	39.38	20240214	138300	-31.67	20230407	67500	40.00	20231101	1.72	N	078600	500	77 억		1955547	N	N	133	N	00	N
58	20240320	160634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93800	500	2	0.54	18771149900	201362	49.12	94200	95000	90800	121200	65400	93300	93220.33	12.52	0	-3195	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14521	1443.08	10.78	12	1.30	65.00	8703.00	138300	20230407	-32.18	67500	20231101	38.96	98100	-4.38	20240315	67800	38.35	20240214	138300	-32.18	20230407	67500	38.96	20231101	1.68	N	078600	500	77 억		1938285	N	N	133	N	00	N
59	20240320	150636	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93400	100	2	0.11	17480497600	187578	45.76	94200	95000	90800	121200	65400	93300	93190.55	12.52	0	-1225	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14459	1436.92	10.73	12	1.21	65.00	8703.00	138300	20230407	-32.47	67500	20231101	38.37	98100	-4.79	20240315	67800	37.76	20240214	138300	-32.47	20230407	67500	38.37	20231101	1.68	N	078600	500	77 억		1938285	N	N	1359	N	00	N
60	20240320	140640	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93700	400	2	0.43	15783664900	169437	41.33	94200	95000	90800	121200	65400	93300	93153.59	12.52	0	1963	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14505	1441.54	10.77	12	1.09	65.00	8703.00	138300	20230407	-32.25	67500	20231101	38.81	98100	-4.49	20240315	67800	38.20	20240214	138300	-32.25	20230407	67500	38.81	20231101	1.68	N	078600	500	77 억		1938285	N	N	1359	N	00	N
61	20240320	130642	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93900	600	2	0.64	14439989300	155065	37.83	94200	95000	90800	121200	65400	93300	93122.17	12.52	0	2258	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14536	1444.62	10.79	12	1.00	65.00	8703.00	138300	20230407	-32.10	67500	20231101	39.11	98100	-4.28	20240315	67800	38.50	20240214	138300	-32.10	20230407	67500	39.11	20231101	1.68	N	078600	500	77 억		1938285	N	N	1359	N	00	N
62	20240320	120634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93600	300	2	0.32	13446557500	144460	35.24	94200	95000	90800	121200	65400	93300	93081.53	12.52	0	3366	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14490	1440.00	10.75	12	0.93	65.00	8703.00	138300	20230407	-32.32	67500	20231101	38.67	98100	-4.59	20240315	67800	38.05	20240214	138300	-32.32	20230407	67500	38.67	20231101	1.68	N	078600	500	77 억		1938285	N	N	1359	N	00	N
63	20240320	110636	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93600	300	2	0.32	12301691400	132210	32.25	94200	95000	90800	121200	65400	93300	93046.60	12.52	0	6057	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14490	1440.00	10.75	12	0.85	65.00	8703.00	138300	20230407	-32.32	67500	20231101	38.67	98100	-4.59	20240315	67800	38.05	20240214	138300	-32.32	20230407	67500	38.67	20231101	1.68	N	078600	500	77 억		1938285	N	N	1359	N	00	N
64	20240320	100634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94500	1200	2	1.29	9464351700	102122	24.91	94200	94700	90800	121200	65400	93300	92676.91	12.52	0	8578	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14629	1453.85	10.86	12	0.66	65.00	8703.00	138300	20230407	-31.67	67500	20231101	40.00	98100	-3.67	20240315	67800	39.38	20240214	138300	-31.67	20230407	67500	40.00	20231101	1.68	N	078600	500	77 억		1938285	N	N	1359	N	00	N
65	20240320	090634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93200	-100	5	-0.11	1122447000	11998	2.93	94200	94700	92800	121200	65400	93300	93552.84	12.52	0	-1502	99766	96532	94666	91432	89566	95600	90500	77	27900	500	67170	100	1	15480593	14428	1433.85	10.71	12	0.08	65.00	8703.00	138300	20230407	-32.61	67500	20231101	38.07	98100	-4.99	20240315	67800	37.46	20240214	138300	-32.61	20230407	67500	38.07	20231101	1.68	N	078600	500	77 억		1938285	N	N	1359	N	00	N
66	20240319	160627	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93300	800	2	0.86	38667478000	406949	135.85	94700	97900	92800	120200	64800	92500	95031.16	12.40	-1410	-40371	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14443	1435.38	10.72	12	2.63	65.00	8703.00	138300	20230407	-32.54	67500	20231101	38.22	98100	-4.89	20240315	67800	37.61	20240214	138300	-32.54	20230407	67500	38.22	20231101	1.66	N	078600	500	77 억		1920111	N	N	1359	N	00	N
67	20240319	150636	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94800	2300	2	2.49	32236556100	338214	112.90	94700	97900	92800	120200	64800	92500	95314.09	12.40	-1410	-35389	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14676	1458.46	10.89	12	2.18	65.00	8703.00	138300	20230407	-31.45	67500	20231101	40.44	98100	-3.36	20240315	67800	39.82	20240214	138300	-31.45	20230407	67500	40.44	20231101	1.66	N	078600	500	77 억		1920111	N	N	652	N	00	N
68	20240319	140637	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94900	2400	2	2.59	28896565900	302967	101.14	94700	97900	92800	120200	64800	92500	95378.60	12.40	-1410	-25650	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14691	1460.00	10.90	12	1.96	65.00	8703.00	138300	20230407	-31.38	67500	20231101	40.59	98100	-3.26	20240315	67800	39.97	20240214	138300	-31.38	20230407	67500	40.59	20231101	1.66	N	078600	500	77 억		1920111	N	N	652	N	00	N
69	20240319	130607	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94500	2000	2	2.16	26946598000	282456	94.29	94700	97900	92800	120200	64800	92500	95401.06	12.40	-1410	-18914	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14629	1453.85	10.86	12	1.82	65.00	8703.00	138300	20230407	-31.67	67500	20231101	40.00	98100	-3.67	20240315	67800	39.38	20240214	138300	-31.67	20230407	67500	40.00	20231101	1.66	N	078600	500	77 억		1920111	N	N	652	N	00	N
70	20240319	120633	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94600	2100	2	2.27	25392227000	265972	88.79	94700	97900	92800	120200	64800	92500	95469.56	12.40	-1410	-15605	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14645	1455.38	10.87	12	1.72	65.00	8703.00	138300	20230407	-31.60	67500	20231101	40.15	98100	-3.57	20240315	67800	39.53	20240214	138300	-31.60	20230407	67500	40.15	20231101	1.66	N	078600	500	77 억		1920111	N	N	652	N	00	N
71	20240319	110631	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95600	3100	2	3.35	23699016900	248182	82.85	94700	97900	92800	120200	64800	92500	95490.49	12.40	-1410	-10693	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14799	1470.77	10.98	12	1.60	65.00	8703.00	138300	20230407	-30.87	67500	20231101	41.63	98100	-2.55	20240315	67800	41.00	20240214	138300	-30.87	20230407	67500	41.63	20231101	1.66	N	078600	500	77 억		1920111	N	N	652	N	00	N
72	20240319	100634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96600	4100	2	4.43	16081059900	169060	56.44	94700	97000	92800	120200	64800	92500	95120.45	12.40	-1410	-29225	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14954	1486.15	11.10	12	1.09	65.00	8703.00	138300	20230407	-30.15	67500	20231101	43.11	98100	-1.53	20240315	67800	42.48	20240214	138300	-30.15	20230407	67500	43.11	20231101	1.66	N	078600	500	77 억		1920111	N	N	652	N	00	N
73	20240319	090634	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95000	2500	2	2.70	3311489100	34884	11.65	94700	95800	93900	120200	64800	92500	94928.66	12.40	-1410	-11582	97966	95232	93366	90632	88766	96600	92000	77	27700	500	66600	100	1	15480593	14707	1461.54	10.92	12	0.23	65.00	8703.00	138300	20230407	-31.31	67500	20231101	40.74	98100	-3.16	20240315	67800	40.12	20240214	138300	-31.31	20230407	67500	40.74	20231101	1.66	N	078600	500	77 억		1920111	N	N	652	N	00	N
74	20240318	160629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92500	2000	2	2.21	27903325200	296926	84.47	91600	96100	91500	117600	63400	90500	93975.94	12.08	0	31579	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14320	1423.08	10.63	12	1.92	65.00	8703.00	138300	20230407	-33.12	67500	20231101	37.04	98100	-5.71	20240315	67800	36.43	20240214	138300	-33.12	20230407	67500	37.04	20231101	1.76	N	078600	500	77 억		1870083	N	N	652	N	00	N
75	20240318	150632	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94000	3500	2	3.87	21625817400	229294	65.23	91600	96100	91500	117600	63400	90500	94315.48	12.08	0	14958	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14552	1446.15	10.80	12	1.48	65.00	8703.00	138300	20230407	-32.03	67500	20231101	39.26	98100	-4.18	20240315	67800	38.64	20240214	138300	-32.03	20230407	67500	39.26	20231101	1.76	N	078600	500	77 억		1870083	N	N	348	N	00	N
76	20240318	140630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94000	3500	2	3.87	19542485600	207167	58.93	91600	96100	91500	117600	63400	90500	94332.80	12.08	0	12388	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14552	1446.15	10.80	12	1.34	65.00	8703.00	138300	20230407	-32.03	67500	20231101	39.26	98100	-4.18	20240315	67800	38.64	20240214	138300	-32.03	20230407	67500	39.26	20231101	1.76	N	078600	500	77 억		1870083	N	N	348	N	00	N
77	20240318	130631	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94000	3500	2	3.87	18445859100	195494	55.61	91600	96100	91500	117600	63400	90500	94355.92	12.08	0	13677	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14552	1446.15	10.80	12	1.26	65.00	8703.00	138300	20230407	-32.03	67500	20231101	39.26	98100	-4.18	20240315	67800	38.64	20240214	138300	-32.03	20230407	67500	39.26	20231101	1.76	N	078600	500	77 억		1870083	N	N	348	N	00	N
78	20240318	120627	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93800	3300	2	3.65	17369244600	184060	52.36	91600	96100	91500	117600	63400	90500	94368.16	12.08	0	16463	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14521	1443.08	10.78	12	1.19	65.00	8703.00	138300	20230407	-32.18	67500	20231101	38.96	98100	-4.38	20240315	67800	38.35	20240214	138300	-32.18	20230407	67500	38.96	20231101	1.76	N	078600	500	77 억		1870083	N	N	348	N	00	N
79	20240318	110631	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94800	4300	2	4.75	15620719600	165495	47.08	91600	96100	91500	117600	63400	90500	94388.83	12.08	0	15573	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14676	1458.46	10.89	12	1.07	65.00	8703.00	138300	20230407	-31.45	67500	20231101	40.44	98100	-3.36	20240315	67800	39.82	20240214	138300	-31.45	20230407	67500	40.44	20231101	1.76	N	078600	500	77 억		1870083	N	N	348	N	00	N
80	20240318	100630	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95500	5000	2	5.52	12318256500	130873	37.23	91600	96100	91500	117600	63400	90500	94124.88	12.08	0	19047	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14784	1469.23	10.97	12	0.85	65.00	8703.00	138300	20230407	-30.95	67500	20231101	41.48	98100	-2.65	20240315	67800	40.86	20240214	138300	-30.95	20230407	67500	41.48	20231101	1.76	N	078600	500	77 억		1870083	N	N	348	N	00	N
81	20240318	090629	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93600	3100	2	3.43	2103165300	22729	6.47	91600	93700	91500	117600	63400	90500	92535.91	12.08	0	7434	100633	95566	93033	87966	85433	94300	86700	77	27100	500	65160	100	1	15480593	14490	1440.00	10.75	12	0.15	65.00	8703.00	138300	20230407	-32.32	67500	20231101	38.67	98100	-4.59	20240315	67800	38.05	20240214	138300	-32.32	20230407	67500	38.67	20231101	1.76	N	078600	500	77 억		1870083	N	N	348	N	00	N
82	20240315	160623	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	90500	-4500	5	-4.74	32433948000	347241	119.95	93500	98100	90500	123500	66500	95000	93435.53	11.66	668	34840	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	14010	1392.31	10.40	12	2.24	65.00	8703.00	138300	20230407	-34.56	67500	20231101	34.07	98100	-7.75	20240315	67800	33.48	20240214	138300	-34.56	20230407	67500	34.07	20231101	1.76	N	078600	500	77 억		1805395	N	N	348	N	00	N
83	20240315	150559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	91600	-3400	5	-3.58	25604013500	272067	93.98	93500	98100	91600	123500	66500	95000	94107.56	11.66	668	30931	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	14180	1409.23	10.53	12	1.76	65.00	8703.00	138300	20230407	-33.77	67500	20231101	35.70	98100	-6.63	20240315	67800	35.10	20240214	138300	-33.77	20230407	67500	35.70	20231101	1.76	N	078600	500	77 억		1805395	N	N	118	N	00	N
84	20240315	140550	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92300	-2700	5	-2.84	21421381900	226600	78.28	93500	98100	91700	123500	66500	95000	94532.86	11.66	668	12394	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	14289	1420.00	10.61	12	1.46	65.00	8703.00	138300	20230407	-33.26	67500	20231101	36.74	98100	-5.91	20240315	67800	36.14	20240214	138300	-33.26	20230407	67500	36.74	20231101	1.76	N	078600	500	77 억		1805395	N	N	118	N	00	N
85	20240315	130626	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93500	-1500	5	-1.58	17018074000	179058	61.85	93500	98100	93000	123500	66500	95000	95042.36	11.66	668	-1442	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	14474	1438.46	10.74	12	1.16	65.00	8703.00	138300	20230407	-32.39	67500	20231101	38.52	98100	-4.69	20240315	67800	37.91	20240214	138300	-32.39	20230407	67500	38.52	20231101	1.76	N	078600	500	77 억		1805395	N	N	118	N	00	N
86	20240315	120625	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94100	-900	5	-0.95	14044166000	147275	50.87	93500	98100	93500	123500	66500	95000	95361.39	11.66	668	-12608	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	14567	1447.69	10.81	12	0.95	65.00	8703.00	138300	20230407	-31.96	67500	20231101	39.41	98100	-4.08	20240315	67800	38.79	20240214	138300	-31.96	20230407	67500	39.41	20231101	1.76	N	078600	500	77 억		1805395	N	N	118	N	00	N
87	20240315	110620	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94700	-300	5	-0.32	12314265200	128909	44.53	93500	98100	93500	123500	66500	95000	95528.89	11.66	668	-12218	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	14660	1456.92	10.88	12	0.83	65.00	8703.00	138300	20230407	-31.53	67500	20231101	40.30	98100	-3.47	20240315	67800	39.68	20240214	138300	-31.53	20230407	67500	40.30	20231101	1.76	N	078600	500	77 억		1805395	N	N	118	N	00	N
88	20240315	100624	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96100	1100	2	1.16	10323028000	107986	37.30	93500	98100	93500	123500	66500	95000	95598.80	11.66	668	-11899	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	14877	1478.46	11.04	12	0.70	65.00	8703.00	138300	20230407	-30.51	67500	20231101	42.37	98100	-2.04	20240315	67800	41.74	20240214	138300	-30.51	20230407	67500	42.37	20231101	1.76	N	078600	500	77 억		1805395	N	N	118	N	00	N
89	20240315	090627	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97400	2400	2	2.53	2550106200	26727	9.23	93500	97400	93500	123500	66500	95000	95421.10	11.66	668	3496	99266	97132	95066	92932	90866	96100	91900	77	28500	500	68400	100	1	15480593	15078	1498.46	11.19	12	0.17	65.00	8703.00	138300	20230407	-29.57	67500	20231101	44.30	97400	0.00	20240313	67800	43.66	20240214	138300	-29.57	20230407	67500	44.30	20231101	1.76	N	078600	500	77 억		1805395	N	N	118	N	00	N
90	20240314	160618	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95000	-900	5	-0.94	27340876200	288155	55.14	95200	97200	93000	124600	67200	95900	94880.88	11.69	0	-6632	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	14707	1461.54	10.92	12	1.86	65.00	8703.00	138300	20230407	-31.31	67500	20231101	40.74	97400	-2.46	20240313	67800	40.12	20240214	138300	-31.31	20230407	67500	40.74	20231101	1.72	N	078600	500	77 억		1809200	N	N	107	N	00	N
91	20240314	150621	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96300	400	2	0.42	24338028800	256873	49.16	95200	97200	93000	124600	67200	95900	94745.34	11.69	0	5319	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	14908	1481.54	11.07	12	1.66	65.00	8703.00	138300	20230407	-30.37	67500	20231101	42.67	97400	-1.13	20240313	67800	42.04	20240214	138300	-30.37	20230407	67500	42.67	20231101	1.72	N	078600	500	77 억		1809200	N	N	3184	N	00	N
92	20240314	140621	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95000	-900	5	-0.94	20736547300	219120	41.93	95200	97200	93000	124600	67200	95900	94633.02	11.69	0	10950	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	14707	1461.54	10.92	12	1.42	65.00	8703.00	138300	20230407	-31.31	67500	20231101	40.74	97400	-2.46	20240313	67800	40.12	20240214	138300	-31.31	20230407	67500	40.74	20231101	1.72	N	078600	500	77 억		1809200	N	N	3184	N	00	N
93	20240314	130616	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93500	-2400	5	-2.50	17741226000	187294	35.84	95200	97200	93100	124600	67200	95900	94721.16	11.69	0	9548	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	14474	1438.46	10.74	12	1.21	65.00	8703.00	138300	20230407	-32.39	67500	20231101	38.52	97400	-4.00	20240313	67800	37.91	20240214	138300	-32.39	20230407	67500	38.52	20231101	1.72	N	078600	500	77 억		1809200	N	N	3184	N	00	N
94	20240314	120618	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94700	-1200	5	-1.25	15982478800	168511	32.25	95200	97200	93100	124600	67200	95900	94842.54	11.69	0	10101	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	14660	1456.92	10.88	12	1.09	65.00	8703.00	138300	20230407	-31.53	67500	20231101	40.30	97400	-2.77	20240313	67800	39.68	20240214	138300	-31.53	20230407	67500	40.30	20231101	1.72	N	078600	500	77 억		1809200	N	N	3184	N	00	N
95	20240314	110618	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	93500	-2400	5	-2.50	14483814800	152617	29.20	95200	97200	93100	124600	67200	95900	94900.13	11.69	0	10165	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	14474	1438.46	10.74	12	0.99	65.00	8703.00	138300	20230407	-32.39	67500	20231101	38.52	97400	-4.00	20240313	67800	37.91	20240214	138300	-32.39	20230407	67500	38.52	20231101	1.72	N	078600	500	77 억		1809200	N	N	3184	N	00	N
96	20240314	100623	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94700	-1200	5	-1.25	10388733900	109075	20.87	95200	97200	93400	124600	67200	95900	95241.28	11.69	0	7052	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	14660	1456.92	10.88	12	0.70	65.00	8703.00	138300	20230407	-31.53	67500	20231101	40.30	97400	-2.77	20240313	67800	39.68	20240214	138300	-31.53	20230407	67500	40.30	20231101	1.72	N	078600	500	77 억		1809200	N	N	3184	N	00	N
97	20240314	090621	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97200	1300	2	1.36	1604518200	16675	3.19	95200	97200	95100	124600	67200	95900	96231.77	11.69	0	222	100166	98032	95266	93132	90366	99100	94200	77	28700	500	69040	100	1	15480593	15047	1495.38	11.17	12	0.11	65.00	8703.00	138300	20230407	-29.72	67500	20231101	44.00	97400	-0.21	20240313	67800	43.36	20240214	138300	-29.72	20230407	67500	44.00	20231101	1.72	N	078600	500	77 억		1809200	N	N	3184	N	00	N
98	20240313	160612	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95900	1000	2	1.05	49925980200	520402	45.48	93500	97400	92500	123300	66500	94900	95940.73	11.70	0	6265	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	14846	1475.38	11.02	12	3.36	65.00	8703.00	138300	20230407	-30.66	67500	20231101	42.07	97400	-1.54	20240313	67800	41.45	20240214	138300	-30.66	20230407	67500	42.07	20231101	1.80	N	078600	500	77 억		1811097	N	N	3184	N	00	N
99	20240313	150612	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	97000	2100	2	2.21	45268689600	472348	41.28	93500	97000	92500	123300	66500	94900	95840.93	11.70	0	11758	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	15016	1492.31	11.15	12	3.05	65.00	8703.00	138300	20230407	-29.86	67500	20231101	43.70	97000	0.00	20240313	67800	43.07	20240214	138300	-29.86	20230407	67500	43.70	20231101	1.80	N	078600	500	77 억		1811097	N	N	7417	N	00	N
100	20240313	140616	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96300	1400	2	1.48	40089803300	418668	36.59	93500	97000	92500	123300	66500	94900	95759.04	11.70	0	-4718	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	14908	1481.54	11.07	12	2.70	65.00	8703.00	138300	20230407	-30.37	67500	20231101	42.67	97000	-0.72	20240313	67800	42.04	20240214	138300	-30.37	20230407	67500	42.67	20231101	1.80	N	078600	500	77 억		1811097	N	N	7417	N	00	N
101	20240313	130619	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96200	1300	2	1.37	36037868400	376550	32.90	93500	97000	92500	123300	66500	94900	95709.01	11.70	0	-17098	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	14892	1480.00	11.05	12	2.43	65.00	8703.00	138300	20230407	-30.44	67500	20231101	42.52	97000	-0.82	20240313	67800	41.89	20240214	138300	-30.44	20230407	67500	42.52	20231101	1.80	N	078600	500	77 억		1811097	N	N	7417	N	00	N
102	20240313	120614	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96800	1900	2	2.00	31863241900	333407	29.13	93500	97000	92500	123300	66500	94900	95571.99	11.70	0	-28645	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	14985	1489.23	11.12	12	2.15	65.00	8703.00	138300	20230407	-30.01	67500	20231101	43.41	97000	-0.21	20240313	67800	42.77	20240214	138300	-30.01	20230407	67500	43.41	20231101	1.80	N	078600	500	77 억		1811097	N	N	7417	N	00	N
103	20240313	110613	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	95700	800	2	0.84	28657408800	300111	26.23	93500	97000	92500	123300	66500	94900	95492.68	11.70	0	-33850	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	14815	1472.31	11.00	12	1.94	65.00	8703.00	138300	20230407	-30.80	67500	20231101	41.78	97000	-1.34	20240313	67800	41.15	20240214	138300	-30.80	20230407	67500	41.78	20231101	1.80	N	078600	500	77 억		1811097	N	N	7417	N	00	N
104	20240313	100611	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	96300	1400	2	1.48	23791249300	249189	21.78	93500	97000	92500	123300	66500	94900	95478.62	11.70	0	-36111	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	14908	1481.54	11.07	12	1.61	65.00	8703.00	138300	20230407	-30.37	67500	20231101	42.67	97000	-0.72	20240313	67800	42.04	20240214	138300	-30.37	20230407	67500	42.67	20231101	1.80	N	078600	500	77 억		1811097	N	N	7417	N	00	N
105	20240313	090614	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94400	-500	5	-0.53	4611630400	49227	4.30	93500	94600	92500	123300	66500	94900	93637.87	11.70	0	-11425	101500	98200	91800	88500	82100	99850	90150	77	28400	500	68320	100	1	15480593	14614	1452.31	10.85	12	0.32	65.00	8703.00	138300	20230407	-31.74	67500	20231101	39.85	95100	-0.74	20240312	67800	39.23	20240214	138300	-31.74	20230407	67500	39.85	20231101	1.80	N	078600	500	77 억		1811097	N	N	7417	N	00	N
106	20240312	160606	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94900	9700	2	11.38	103994391600	1136765	193.91	86400	95100	85400	110700	59700	85200	91477.58	11.73	-668	-23517	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	14691	1460.00	10.90	12	7.34	65.00	8703.00	138300	20230407	-31.38	67500	20231101	40.59	95100	-0.21	20240312	67800	39.97	20240214	138300	-31.38	20230407	67500	40.59	20231101	1.90	N	078600	500	77 억		1815504	N	N	7028	N	00	N
107	20240312	150605	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	94000	8800	2	10.33	98596351100	1079696	184.18	86400	95100	85400	110700	59700	85200	91318.68	11.73	-668	-30361	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	14552	1446.15	10.80	12	6.97	65.00	8703.00	138300	20230407	-32.03	67500	20231101	39.26	95100	-1.16	20240312	67800	38.64	20240214	138300	-32.03	20230407	67500	39.26	20231101	1.90	N	078600	500	77 억		1815504	N	N	160	N	00	N
108	20240312	140601	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92500	7300	2	8.57	89633663300	984175	167.88	86400	95100	85400	110700	59700	85200	91074.98	11.73	-668	-11876	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	14320	1423.08	10.63	12	6.36	65.00	8703.00	138300	20230407	-33.12	67500	20231101	37.04	95100	-2.73	20240312	67800	36.43	20240214	138300	-33.12	20230407	67500	37.04	20231101	1.90	N	078600	500	77 억		1815504	N	N	160	N	00	N
109	20240312	130539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	92100	6900	2	8.10	63170449300	701905	119.73	86400	92500	85400	110700	59700	85200	89998.64	11.73	-668	-28747	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	14258	1416.92	10.58	12	4.53	65.00	8703.00	138300	20230407	-33.41	67500	20231101	36.44	92500	-0.43	20240312	67800	35.84	20240214	138300	-33.41	20230407	67500	36.44	20231101	1.90	N	078600	500	77 억		1815504	N	N	160	N	00	N
110	20240312	120609	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	91200	6000	2	7.04	55113889000	614081	104.75	86400	92000	85400	110700	59700	85200	89750.27	11.73	-668	-18691	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	14118	1403.08	10.48	12	3.97	65.00	8703.00	138300	20230407	-34.06	67500	20231101	35.11	92000	-0.87	20240312	67800	34.51	20240214	138300	-34.06	20230407	67500	35.11	20231101	1.90	N	078600	500	77 억		1815504	N	N	160	N	00	N
111	20240312	110606	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	89800	4600	2	5.40	43347986500	484987	82.73	86400	90900	85400	110700	59700	85200	89379.77	11.73	-668	-13437	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	13902	1381.54	10.32	12	3.13	65.00	8703.00	138300	20230407	-35.07	67500	20231101	33.04	90900	-1.21	20240312	67800	32.45	20240214	138300	-35.07	20230407	67500	33.04	20231101	1.90	N	078600	500	77 억		1815504	N	N	160	N	00	N
112	20240312	100605	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	90100	4900	2	5.75	34764584400	390075	66.54	86400	90700	85400	110700	59700	85200	89122.92	11.73	-668	-19954	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	13948	1386.15	10.35	12	2.52	65.00	8703.00	138300	20230407	-34.85	67500	20231101	33.48	90700	-0.66	20240312	67800	32.89	20240214	138300	-34.85	20230407	67500	33.48	20231101	1.90	N	078600	500	77 억		1815504	N	N	160	N	00	N
113	20240312	090606	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	86100	900	2	1.06	4201073200	48477	8.27	86400	87700	85400	110700	59700	85200	86661.46	11.73	-668	-14330	90866	88032	82766	79932	74666	89450	81350	77	25500	500	61340	100	1	15480593	13329	1324.62	9.89	12	0.31	65.00	8703.00	138300	20230407	-37.74	67500	20231101	27.56	87700	-1.82	20240312	67800	26.99	20240214	138300	-37.74	20230407	67500	27.56	20231101	1.90	N	078600	500	77 억		1815504	N	N	160	N	00	N
114	20240311	160604	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	85200	6500	2	8.26	48316830800	582507	194.46	80000	85600	77500	102300	55100	78700	82944.07	11.58	0	74051	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	13189	1310.77	9.79	12	3.76	65.00	8703.00	138300	20230407	-38.39	67500	20231101	26.22	87500	-2.63	20240102	67800	25.66	20240214	138300	-38.39	20230407	67500	26.22	20231101	1.86	N	078600	500	77 억		1792753	N	N	160	N	00	N
115	20240311	150605	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	85100	6400	2	8.13	46568318000	561965	187.60	80000	85600	77500	102300	55100	78700	82867.08	11.58	0	75977	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	13174	1309.23	9.78	12	3.63	65.00	8703.00	138300	20230407	-38.47	67500	20231101	26.07	87500	-2.74	20240102	67800	25.52	20240214	138300	-38.47	20230407	67500	26.07	20231101	1.86	N	078600	500	77 억		1792753	N	N	1584	N	00	N
116	20240311	140602	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	84400	5700	2	7.24	41591723800	503281	168.01	80000	85600	77500	102300	55100	78700	82641.31	11.58	0	62670	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	13066	1298.46	9.70	12	3.25	65.00	8703.00	138300	20230407	-38.97	67500	20231101	25.04	87500	-3.54	20240102	67800	24.48	20240214	138300	-38.97	20230407	67500	25.04	20231101	1.86	N	078600	500	77 억		1792753	N	N	1584	N	00	N
117	20240311	130604	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	84400	5700	2	7.24	35575971600	432178	144.27	80000	85600	77500	102300	55100	78700	82318.04	11.58	0	62891	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	13066	1298.46	9.70	12	2.79	65.00	8703.00	138300	20230407	-38.97	67500	20231101	25.04	87500	-3.54	20240102	67800	24.48	20240214	138300	-38.97	20230407	67500	25.04	20231101	1.86	N	078600	500	77 억		1792753	N	N	1584	N	00	N
118	20240311	120604	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	82900	4200	2	5.34	22089155000	272325	90.91	80000	83700	77500	102300	55100	78700	81113.39	11.58	0	15250	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	12833	1275.38	9.53	12	1.76	65.00	8703.00	138300	20230407	-40.06	67500	20231101	22.81	87500	-5.26	20240102	67800	22.27	20240214	138300	-40.06	20230407	67500	22.81	20231101	1.86	N	078600	500	77 억		1792753	N	N	1584	N	00	N
119	20240311	110600	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	83200	4500	2	5.72	16948282800	210329	70.21	80000	83300	77500	102300	55100	78700	80580.05	11.58	0	19382	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	12880	1280.00	9.56	12	1.36	65.00	8703.00	138300	20230407	-39.84	67500	20231101	23.26	87500	-4.91	20240102	67800	22.71	20240214	138300	-39.84	20230407	67500	23.26	20231101	1.86	N	078600	500	77 억		1792753	N	N	1584	N	00	N
120	20240311	100554	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77800	-900	5	-1.14	6971970800	88138	29.42	80000	80500	77500	102300	55100	78700	79102.98	11.58	0	-19453	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	12044	1196.92	8.94	12	0.57	65.00	8703.00	138300	20230407	-43.75	67500	20231101	15.26	87500	-11.09	20240102	67800	14.75	20240214	138300	-43.75	20230407	67500	15.26	20231101	1.86	N	078600	500	77 억		1792753	N	N	1584	N	00	N
121	20240311	090558	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	79300	600	2	0.76	1774268600	22189	7.41	80000	80500	79300	102300	55100	78700	79962.77	11.58	0	-853	86366	82532	80166	76332	73966	81350	75150	77	23600	500	56660	100	1	15480593	12276	1220.00	9.11	12	0.14	65.00	8703.00	138300	20230407	-42.66	67500	20231101	17.48	87500	-9.37	20240102	67800	16.96	20240214	138300	-42.66	20230407	67500	17.48	20231101	1.86	N	078600	500	77 억		1792753	N	N	1584	N	00	N
122	20240308	160602	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78700	-2300	5	-2.84	24057600500	297822	106.20	81900	84000	77800	105300	56700	81000	80781.93	11.62	0	-13880	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12183	1210.77	9.04	12	1.92	65.00	8703.00	138300	20230407	-43.09	67500	20231101	16.59	87500	-10.06	20240102	67800	16.08	20240214	138300	-43.09	20230407	67500	16.59	20231101	1.77	N	078600	500	77 억		1799292	N	N	1584	N	00	N
123	20240308	150559	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78800	-2200	5	-2.72	22707515300	280669	100.08	81900	84000	77800	105300	56700	81000	80904.96	11.62	0	-13890	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12199	1212.31	9.05	12	1.81	65.00	8703.00	138300	20230407	-43.02	67500	20231101	16.74	87500	-9.94	20240102	67800	16.22	20240214	138300	-43.02	20230407	67500	16.74	20231101	1.77	N	078600	500	77 억		1799292	N	N	984	N	00	N
124	20240308	140557	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78600	-2400	5	-2.96	20455774900	252200	89.93	81900	84000	77800	105300	56700	81000	81109.34	11.62	0	-6447	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12168	1209.23	9.03	12	1.63	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	1.77	N	078600	500	77 억		1799292	N	N	984	N	00	N
125	20240308	130556	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	79800	-1200	5	-1.48	16455068800	201236	71.76	81900	84000	79100	105300	56700	81000	81770.01	11.62	0	-6964	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12354	1227.69	9.17	12	1.30	65.00	8703.00	138300	20230407	-42.30	67500	20231101	18.22	87500	-8.80	20240102	67800	17.70	20240214	138300	-42.30	20230407	67500	18.22	20231101	1.77	N	078600	500	77 억		1799292	N	N	984	N	00	N
126	20240308	120557	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	79500	-1500	5	-1.85	15187761900	185319	66.08	81900	84000	79500	105300	56700	81000	81954.69	11.62	0	-6516	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12307	1223.08	9.13	12	1.20	65.00	8703.00	138300	20230407	-42.52	67500	20231101	17.78	87500	-9.14	20240102	67800	17.26	20240214	138300	-42.52	20230407	67500	17.78	20231101	1.77	N	078600	500	77 억		1799292	N	N	984	N	00	N
127	20240308	110557	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	80800	-200	5	-0.25	12660317400	153746	54.82	81900	84000	80500	105300	56700	81000	82345.67	11.62	0	-4024	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12508	1243.08	9.28	12	0.99	65.00	8703.00	138300	20230407	-41.58	67500	20231101	19.70	87500	-7.66	20240102	67800	19.17	20240214	138300	-41.58	20230407	67500	19.70	20231101	1.77	N	078600	500	77 억		1799292	N	N	984	N	00	N
128	20240308	100553	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	82400	1400	2	1.73	9762365300	118139	42.13	81900	84000	81300	105300	56700	81000	82634.57	11.62	0	-4747	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12756	1267.69	9.47	12	0.76	65.00	8703.00	138300	20230407	-40.42	67500	20231101	22.07	87500	-5.83	20240102	67800	21.53	20240214	138300	-40.42	20230407	67500	22.07	20231101	1.77	N	078600	500	77 억		1799292	N	N	984	N	00	N
129	20240308	090553	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	82200	1200	2	1.48	1605561400	19575	6.98	81900	82800	81700	105300	56700	81000	82021.02	11.62	0	1860	86466	83732	80566	77832	74666	85100	79200	77	24300	500	58320	100	1	15480593	12725	1264.62	9.45	12	0.13	65.00	8703.00	138300	20230407	-40.56	67500	20231101	21.78	87500	-6.06	20240102	67800	21.24	20240214	138300	-40.56	20230407	67500	21.78	20231101	1.77	N	078600	500	77 억		1799292	N	N	984	N	00	N
130	20240307	160554	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	81000	2900	2	3.71	22115065500	276907	37.75	79100	83300	77400	101500	54700	78100	79867.04	11.78	0	-28480	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12539	1246.15	9.31	12	1.79	65.00	8703.00	138300	20230407	-41.43	67500	20231101	20.00	87500	-7.43	20240102	67800	19.47	20240214	138300	-41.43	20230407	67500	20.00	20231101	1.78	N	078600	500	77 억		1823712	N	N	794	N	00	N
131	20240307	150536	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	80400	2300	2	2.94	20646175000	258725	35.27	79100	83300	77400	101500	54700	78100	79805.17	11.78	0	-22288	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12446	1236.92	9.24	12	1.67	65.00	8703.00	138300	20230407	-41.87	67500	20231101	19.11	87500	-8.11	20240102	67800	18.58	20240214	138300	-41.87	20230407	67500	19.11	20231101	1.78	N	078600	500	77 억		1823712	N	N	442	N	00	N
132	20240307	140546	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	79900	1800	2	2.30	13053354600	165204	22.52	79100	81000	77400	101500	54700	78100	79018.17	11.78	0	-21165	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12369	1229.23	9.18	12	1.07	65.00	8703.00	138300	20230407	-42.23	67500	20231101	18.37	87500	-8.69	20240102	67800	17.85	20240214	138300	-42.23	20230407	67500	18.37	20231101	1.78	N	078600	500	77 억		1823712	N	N	442	N	00	N
133	20240307	130548	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78600	500	2	0.64	11897408800	150580	20.53	79100	81000	77400	101500	54700	78100	79015.60	11.78	0	-16572	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12168	1209.23	9.03	12	0.97	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	1.78	N	078600	500	77 억		1823712	N	N	442	N	00	N
134	20240307	120549	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78600	500	2	0.64	11248568800	142327	19.40	79100	81000	77400	101500	54700	78100	79038.76	11.78	0	-13938	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12168	1209.23	9.03	12	0.92	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	1.78	N	078600	500	77 억		1823712	N	N	442	N	00	N
135	20240307	110553	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	79100	1000	2	1.28	10038169300	126972	17.31	79100	81000	77400	101500	54700	78100	79064.45	11.78	0	-10249	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12245	1216.92	9.09	12	0.82	65.00	8703.00	138300	20230407	-42.81	67500	20231101	17.19	87500	-9.60	20240102	67800	16.67	20240214	138300	-42.81	20230407	67500	17.19	20231101	1.78	N	078600	500	77 억		1823712	N	N	442	N	00	N
136	20240307	100551	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78900	800	2	1.02	5284758900	67487	9.20	79100	79900	77400	101500	54700	78100	78310.40	11.78	0	-7815	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12214	1213.85	9.07	12	0.44	65.00	8703.00	138300	20230407	-42.95	67500	20231101	16.89	87500	-9.83	20240102	67800	16.37	20240214	138300	-42.95	20230407	67500	16.89	20231101	1.78	N	078600	500	77 억		1823712	N	N	442	N	00	N
137	20240307	090551	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78600	500	2	0.64	2015683800	25565	3.48	79100	79900	78000	101500	54700	78100	78870.49	11.78	0	-8185	87766	82932	79666	74832	71566	85350	77250	77	23400	500	56230	100	1	15480593	12168	1209.23	9.03	12	0.17	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	1.78	N	078600	500	77 억		1823712	N	N	442	N	00	N
138	20240306	160548	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78100	3300	2	4.41	59163615300	730856	730.46	76900	84500	76400	97200	52400	74800	80954.05	11.69	0	10600	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12090	1201.54	8.97	12	4.72	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	1.76	N	078600	500	77 억		1809433	N	N	442	N	00	N
139	20240306	150549	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78500	3700	2	4.95	57847078600	714027	713.64	76900	84500	76400	97200	52400	74800	81015.29	11.69	0	12863	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12152	1207.69	9.02	12	4.61	65.00	8703.00	138300	20230407	-43.24	67500	20231101	16.30	87500	-10.29	20240102	67800	15.78	20240214	138300	-43.24	20230407	67500	16.30	20231101	1.76	N	078600	500	77 억		1809433	N	N	347	N	00	N
140	20240306	140549	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	77700	2900	2	3.88	55294338400	681298	680.93	76900	84500	76400	97200	52400	74800	81160.32	11.69	0	18108	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12028	1195.38	8.93	12	4.40	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	1.76	N	078600	500	77 억		1809433	N	N	347	N	00	N
141	20240306	130551	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78600	3800	2	5.08	52791911900	649181	648.83	76900	84500	76400	97200	52400	74800	81320.83	11.69	0	21576	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12168	1209.23	9.03	12	4.19	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	1.76	N	078600	500	77 억		1809433	N	N	347	N	00	N
142	20240306	120551	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	78300	3500	2	4.68	50818160800	624018	623.68	76900	84500	76400	97200	52400	74800	81437.05	11.69	0	31219	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12121	1204.62	9.00	12	4.03	65.00	8703.00	138300	20230407	-43.38	67500	20231101	16.00	87500	-10.51	20240102	67800	15.49	20240214	138300	-43.38	20230407	67500	16.00	20231101	1.76	N	078600	500	77 억		1809433	N	N	347	N	00	N
143	20240306	110547	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	79700	4900	2	6.55	47490672600	581852	581.54	76900	84500	76400	97200	52400	74800	81619.90	11.69	0	37348	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12338	1226.15	9.16	12	3.76	65.00	8703.00	138300	20230407	-42.37	67500	20231101	18.07	87500	-8.91	20240102	67800	17.55	20240214	138300	-42.37	20230407	67500	18.07	20231101	1.76	N	078600	500	77 억		1809433	N	N	347	N	00	N
144	20240306	100539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	80800	6000	2	8.02	41143936800	502689	502.42	76900	84500	76400	97200	52400	74800	81847.75	11.69	0	47030	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12508	1243.08	9.28	12	3.25	65.00	8703.00	138300	20230407	-41.58	67500	20231101	19.70	87500	-7.66	20240102	67800	19.17	20240214	138300	-41.58	20230407	67500	19.70	20231101	1.76	N	078600	500	77 억		1809433	N	N	347	N	00	N
145	20240306	090547	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	80100	5300	2	7.09	5156592800	65503	65.47	76900	80600	76400	97200	52400	74800	78723.24	11.69	0	7725	77133	75966	75333	74166	73533	75650	73850	77	22400	500	53850	100	1	15480593	12400	1232.31	9.20	12	0.42	65.00	8703.00	138300	20230407	-42.08	67500	20231101	18.67	87500	-8.46	20240102	67800	18.14	20240214	138300	-42.08	20230407	67500	18.67	20231101	1.76	N	078600	500	77 억		1809433	N	N	347	N	00	N
146	20240305	160544	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	74800	-2000	5	-2.60	7257398700	96483	91.34	75600	76500	74700	99800	53800	76800	75215.69	11.80	0	-25758	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11579	1150.77	8.59	12	0.62	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		1826333	N	N	346	N	00	N
147	20240305	150545	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75200	-1600	5	-2.08	6263949000	83220	78.79	75600	76500	74700	99800	53800	76800	75264.88	11.80	0	-20260	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11641	1156.92	8.64	12	0.54	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		1826333	N	N	330	N	00	N
148	20240305	140539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75000	-1800	5	-2.34	5321344300	70659	66.89	75600	76500	74700	99800	53800	76800	75304.63	11.80	0	-17538	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11610	1153.85	8.62	12	0.46	65.00	8703.00	138300	20230407	-45.77	67500	20231101	11.11	87500	-14.29	20240102	67800	10.62	20240214	138300	-45.77	20230407	67500	11.11	20231101	1.76	N	078600	500	77 억		1826333	N	N	330	N	00	N
149	20240305	130544	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75300	-1500	5	-1.95	4388511800	58247	55.14	75600	76500	74700	99800	53800	76800	75336.51	11.80	0	-9923	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11657	1158.46	8.65	12	0.38	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	1.76	N	078600	500	77 억		1826333	N	N	330	N	00	N
150	20240305	120542	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75200	-1600	5	-2.08	3851722500	51128	48.40	75600	76500	74700	99800	53800	76800	75327.29	11.80	0	-9717	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11641	1156.92	8.64	12	0.33	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		1826333	N	N	330	N	00	N
151	20240305	110542	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75300	-1500	5	-1.95	3340804800	44353	41.99	75600	76500	74700	99800	53800	76800	75314.24	11.80	0	-9887	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11657	1158.46	8.65	12	0.29	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	1.76	N	078600	500	77 억		1826333	N	N	330	N	00	N
152	20240305	100537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75600	-1200	5	-1.56	2510695900	33360	31.58	75600	76500	74700	99800	53800	76800	75248.39	11.80	0	-6980	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11703	1163.08	8.69	12	0.22	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		1826333	N	N	330	N	00	N
153	20240305	090539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75400	-1400	5	-1.82	644879300	8539	8.08	75600	76500	75100	99800	53800	76800	75480.86	11.80	0	-1569	78000	77400	76300	75700	74600	77700	76000	77	23000	500	55290	100	1	15480593	11672	1160.00	8.66	12	0.06	65.00	8703.00	138300	20230407	-45.48	67500	20231101	11.70	87500	-13.83	20240102	67800	11.21	20240214	138300	-45.48	20230407	67500	11.70	20231101	1.76	N	078600	500	77 억		1826333	N	N	330	N	00	N
154	20240304	160541	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76800	1600	2	2.13	7928216700	104211	84.41	75500	76900	75200	97700	52700	75200	76077.81	11.82	0	5629	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11889	1181.54	8.82	12	0.67	65.00	8703.00	138300	20230407	-44.47	67500	20231101	13.78	87500	-12.23	20240102	67800	13.27	20240214	138300	-44.47	20230407	67500	13.78	20231101	1.80	N	078600	500	77 억		1830535	N	N	323	N	00	N
155	20240304	150537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76400	1200	2	1.60	6996208300	92057	74.56	75500	76900	75200	97700	52700	75200	75999.72	11.82	0	3749	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11827	1175.38	8.78	12	0.59	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		1830535	N	N	1763	N	00	N
156	20240304	140505	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76800	1600	2	2.13	5946889600	78342	63.45	75500	76900	75200	97700	52700	75200	75910.46	11.82	0	2069	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11889	1181.54	8.82	12	0.51	65.00	8703.00	138300	20230407	-44.47	67500	20231101	13.78	87500	-12.23	20240102	67800	13.27	20240214	138300	-44.47	20230407	67500	13.78	20231101	1.80	N	078600	500	77 억		1830535	N	N	1763	N	00	N
157	20240304	130533	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75500	300	2	0.40	4745857200	62599	50.70	75500	76600	75200	97700	52700	75200	75814.83	11.82	0	-988	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11688	1161.54	8.68	12	0.40	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	1.80	N	078600	500	77 억		1830535	N	N	1763	N	00	N
158	20240304	120510	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75400	200	2	0.27	4036732600	53227	43.11	75500	76600	75200	97700	52700	75200	75841.42	11.82	0	-782	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11672	1160.00	8.66	12	0.34	65.00	8703.00	138300	20230407	-45.48	67500	20231101	11.70	87500	-13.83	20240102	67800	11.21	20240214	138300	-45.48	20230407	67500	11.70	20231101	1.80	N	078600	500	77 억		1830535	N	N	1763	N	00	N
159	20240304	110529	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	75300	100	2	0.13	3294107700	43368	35.13	75500	76600	75300	97700	52700	75200	75959.26	11.82	0	-1578	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11657	1158.46	8.65	12	0.28	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	1.80	N	078600	500	77 억		1830535	N	N	1763	N	00	N
160	20240304	100530	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76100	900	2	1.20	2135384200	28060	22.73	75500	76600	75500	97700	52700	75200	76104.61	11.82	0	590	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11781	1170.77	8.74	12	0.18	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		1830535	N	N	1763	N	00	N
161	20240304	090531	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	76000	800	2	1.06	530078700	6987	5.66	75500	76300	75500	97700	52700	75200	75878.37	11.82	0	-283	77666	76432	75066	73832	72466	77050	74450	77	22500	500	54140	100	1	15480593	11765	1169.23	8.73	12	0.05	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	1.80	N	078600	500	77 억		1830535	N	N	1763	N	00	N