KissMeData/068240/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	160616	57	100.00	KSQ150		IT부품	N	N	N	N		N	13460	-150	5	-1.10	2595961310	190063	69.10	13870	13880	13450	17690	9530	13610	13658.57	7.17	0	19984	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4612	121.26	2.18	12	0.55	111.00	6185.00	18449	20230921	-27.04	11524	20230427	16.80	15978	-15.76	20240123	12140	10.87	20240305	18890	-28.75	20230921	11800	14.07	20230427	0.73	N	068240	500	173 억		2456580	N	N	194	N	00	N
3	20240329	150618	57	100.00	KSQ150		IT부품	N	N	N	N		N	13510	-100	5	-0.73	2428312400	177616	64.58	13870	13880	13460	17690	9530	13610	13671.70	7.17	0	19183	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4629	121.71	2.18	12	0.52	111.00	6185.00	18449	20230921	-26.77	11524	20230427	17.23	15978	-15.45	20240123	12140	11.29	20240305	18890	-28.48	20230921	11800	14.49	20230427	0.73	N	068240	500	173 억		2456580	N	N	0	N	00	N
4	20240329	140612	57	100.00	KSQ150		IT부품	N	N	N	N		N	13640	30	2	0.22	1787279520	130257	47.36	13870	13880	13630	17690	9530	13610	13721.18	7.17	0	13187	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4674	122.88	2.21	12	0.38	111.00	6185.00	18449	20230921	-26.07	11524	20230427	18.36	15978	-14.63	20240123	12140	12.36	20240305	18890	-27.79	20230921	11800	15.59	20230427	0.73	N	068240	500	173 억		2456580	N	N	0	N	00	N
5	20240329	130605	57	100.00	KSQ150		IT부품	N	N	N	N		N	13750	140	2	1.03	1379735750	100465	36.53	13870	13880	13640	17690	9530	13610	13733.50	7.17	0	5517	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4711	123.87	2.22	12	0.29	111.00	6185.00	18449	20230921	-25.47	11524	20230427	19.32	15978	-13.94	20240123	12140	13.26	20240305	18890	-27.21	20230921	11800	16.53	20230427	0.73	N	068240	500	173 억		2456580	N	N	0	N	00	N
6	20240329	120611	57	100.00	KSQ150		IT부품	N	N	N	N		N	13710	100	2	0.73	1285411800	93591	34.03	13870	13880	13640	17690	9530	13610	13734.35	7.17	0	4547	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4698	123.51	2.22	12	0.27	111.00	6185.00	18449	20230921	-25.69	11524	20230427	18.97	15978	-14.19	20240123	12140	12.93	20240305	18890	-27.42	20230921	11800	16.19	20230427	0.73	N	068240	500	173 억		2456580	N	N	0	N	00	N
7	20240329	110603	57	100.00	KSQ150		IT부품	N	N	N	N		N	13770	160	2	1.18	1066475080	77680	28.24	13870	13880	13640	17690	9530	13610	13729.08	7.17	0	5597	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4718	124.05	2.23	12	0.23	111.00	6185.00	18449	20230921	-25.36	11524	20230427	19.49	15978	-13.82	20240123	12140	13.43	20240305	18890	-27.10	20230921	11800	16.69	20230427	0.73	N	068240	500	173 억		2456580	N	N	0	N	00	N
8	20240329	100604	57	100.00	KSQ150		IT부품	N	N	N	N		N	13740	130	2	0.96	813653490	59250	21.54	13870	13880	13640	17690	9530	13610	13732.55	7.17	0	2128	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4708	123.78	2.22	12	0.17	111.00	6185.00	18449	20230921	-25.52	11524	20230427	19.23	15978	-14.01	20240123	12140	13.18	20240305	18890	-27.26	20230921	11800	16.44	20230427	0.73	N	068240	500	173 억		2456580	N	N	0	N	00	N
9	20240329	090601	57	100.00	KSQ150		IT부품	N	N	N	N		N	13720	110	2	0.81	195706150	14209	5.17	13870	13880	13700	17690	9530	13610	13773.39	7.17	0	-5539	14283	13946	13513	13176	12743	14115	13345	173	4080	500	9790	10	1	34263437	4701	123.60	2.22	12	0.04	111.00	6185.00	18449	20230921	-25.63	11524	20230427	19.06	15978	-14.13	20240123	12140	13.01	20240305	18890	-27.37	20230921	11800	16.27	20230427	0.73	N	068240	500	173 억		2456580	N	N	0	N	00	N
10	20240328	160609	57	100.00	KSQ150		IT부품	N	N	N	N		N	13610	380	2	2.87	3740304390	274444	126.32	13230	13850	13080	17190	9270	13230	13628.73	7.10	0	30835	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4663	122.61	2.20	12	0.80	111.00	6185.00	18449	20230921	-26.23	11524	20230427	18.10	15978	-14.82	20240123	12140	12.11	20240305	18890	-27.95	20230921	11800	15.34	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
11	20240328	150609	57	100.00	KSQ150		IT부품	N	N	N	N		N	13600	370	2	2.80	3599896830	264130	121.57	13230	13850	13080	17190	9270	13230	13629.26	7.10	0	31117	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4660	122.52	2.20	12	0.77	111.00	6185.00	18449	20230921	-26.28	11524	20230427	18.01	15978	-14.88	20240123	12140	12.03	20240305	18890	-28.00	20230921	11800	15.25	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
12	20240328	140601	57	100.00	KSQ150		IT부품	N	N	N	N		N	13720	490	2	3.70	3160708000	231899	106.74	13230	13850	13080	17190	9270	13230	13629.67	7.10	0	28810	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4701	123.60	2.22	12	0.68	111.00	6185.00	18449	20230921	-25.63	11524	20230427	19.06	15978	-14.13	20240123	12140	13.01	20240305	18890	-27.37	20230921	11800	16.27	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
13	20240328	130559	57	100.00	KSQ150		IT부품	N	N	N	N		N	13750	520	2	3.93	2897069050	212684	97.89	13230	13850	13080	17190	9270	13230	13621.47	7.10	0	27518	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4711	123.87	2.22	12	0.62	111.00	6185.00	18449	20230921	-25.47	11524	20230427	19.32	15978	-13.94	20240123	12140	13.26	20240305	18890	-27.21	20230921	11800	16.53	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
14	20240328	120606	57	100.00	KSQ150		IT부품	N	N	N	N		N	13780	550	2	4.16	2703331030	198583	91.40	13230	13850	13080	17190	9270	13230	13613.10	7.10	0	28567	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4722	124.14	2.23	12	0.58	111.00	6185.00	18449	20230921	-25.31	11524	20230427	19.58	15978	-13.76	20240123	12140	13.51	20240305	18890	-27.05	20230921	11800	16.78	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
15	20240328	110605	57	100.00	KSQ150		IT부품	N	N	N	N		N	13750	520	2	3.93	1983637230	146274	67.33	13230	13840	13080	17190	9270	13230	13561.11	7.10	0	15892	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4711	123.87	2.22	12	0.43	111.00	6185.00	18449	20230921	-25.47	11524	20230427	19.32	15978	-13.94	20240123	12140	13.26	20240305	18890	-27.21	20230921	11800	16.53	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
16	20240328	100600	57	100.00	KSQ150		IT부품	N	N	N	N		N	13340	110	2	0.83	501717180	37739	17.37	13230	13390	13080	17190	9270	13230	13294.40	7.10	0	1139	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4571	120.18	2.16	12	0.11	111.00	6185.00	18449	20230921	-27.69	11524	20230427	15.76	15978	-16.51	20240123	12140	9.88	20240305	18890	-29.38	20230921	11800	13.05	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
17	20240328	090613	57	100.00	KSQ150		IT부품	N	N	N	N		N	13170	-60	5	-0.45	67486740	5120	2.36	13230	13290	13080	17190	9270	13230	13181.00	7.10	0	-2404	13703	13466	13183	12946	12663	13585	13065	173	3960	500	9520	10	1	34263437	4512	118.65	2.13	12	0.01	111.00	6185.00	18449	20230921	-28.61	11524	20230427	14.28	15978	-17.57	20240123	12140	8.48	20240305	18890	-30.28	20230921	11800	11.61	20230427	0.70	N	068240	500	173 억		2433253	N	N	0	N	00	N
18	20240327	160611	57	100.00	KSQ150		IT부품	N	N	N	N		N	13230	290	2	2.24	2853294300	216613	126.85	13040	13420	12900	16820	9060	12940	13172.20	7.03	0	33295	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4533	119.19	2.14	12	0.63	111.00	6185.00	18449	20230921	-28.29	11524	20230427	14.80	15978	-17.20	20240123	12140	8.98	20240305	18890	-29.96	20230921	11800	12.12	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
19	20240327	150612	57	100.00	KSQ150		IT부품	N	N	N	N		N	13180	240	2	1.85	2735579250	207708	121.64	13040	13420	12900	16820	9060	12940	13170.31	7.03	0	32204	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4516	118.74	2.13	12	0.61	111.00	6185.00	18449	20230921	-28.56	11524	20230427	14.37	15978	-17.51	20240123	12140	8.57	20240305	18890	-30.23	20230921	11800	11.69	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
20	20240327	140611	57	100.00	KSQ150		IT부품	N	N	N	N		N	13190	250	2	1.93	2441217660	185335	108.54	13040	13420	12900	16820	9060	12940	13171.92	7.03	0	37239	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4519	118.83	2.13	12	0.54	111.00	6185.00	18449	20230921	-28.51	11524	20230427	14.46	15978	-17.45	20240123	12140	8.65	20240305	18890	-30.17	20230921	11800	11.78	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
21	20240327	130612	57	100.00	KSQ150		IT부품	N	N	N	N		N	13400	460	2	3.55	2035330940	154847	90.68	13040	13420	12900	16820	9060	12940	13144.14	7.03	0	38637	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4591	120.72	2.17	12	0.45	111.00	6185.00	18449	20230921	-27.37	11524	20230427	16.28	15978	-16.13	20240123	12140	10.38	20240305	18890	-29.06	20230921	11800	13.56	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
22	20240327	120613	57	100.00	KSQ150		IT부품	N	N	N	N		N	13150	210	2	1.62	1294324180	98974	57.96	13040	13190	12900	16820	9060	12940	13077.42	7.03	0	22847	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4506	118.47	2.13	12	0.29	111.00	6185.00	18449	20230921	-28.72	11524	20230427	14.11	15978	-17.70	20240123	12140	8.32	20240305	18890	-30.39	20230921	11800	11.44	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
23	20240327	110612	57	100.00	KSQ150		IT부품	N	N	N	N		N	13040	100	2	0.77	843883410	64660	37.87	13040	13150	12900	16820	9060	12940	13051.09	7.03	0	3731	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4468	117.48	2.11	12	0.19	111.00	6185.00	18449	20230921	-29.32	11524	20230427	13.16	15978	-18.39	20240123	12140	7.41	20240305	18890	-30.97	20230921	11800	10.51	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
24	20240327	100607	57	100.00	KSQ150		IT부품	N	N	N	N		N	13140	200	2	1.55	606342730	46508	27.24	13040	13150	12900	16820	9060	12940	13037.39	7.03	0	3286	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4502	118.38	2.12	12	0.14	111.00	6185.00	18449	20230921	-28.78	11524	20230427	14.02	15978	-17.76	20240123	12140	8.24	20240305	18890	-30.44	20230921	11800	11.36	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
25	20240327	090613	57	100.00	KSQ150		IT부품	N	N	N	N		N	13030	90	2	0.70	93512130	7162	4.19	13040	13090	12950	16820	9060	12940	13056.71	7.03	0	-33	13273	13106	12853	12686	12433	13190	12770	173	3880	500	9310	10	1	34263437	4465	117.39	2.11	12	0.02	111.00	6185.00	18449	20230921	-29.37	11524	20230427	13.07	15978	-18.45	20240123	12140	7.33	20240305	18890	-31.02	20230921	11800	10.42	20230427	0.70	N	068240	500	173 억		2408250	N	N	284	N	00	N
26	20240326	160515	57	100.00	KSQ150		IT부품	N	N	N	N		N	12940	280	2	2.21	2195344140	170256	175.67	12660	13020	12600	16450	8870	12660	12894.37	6.85	0	16221	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4434	116.58	2.09	12	0.50	111.00	6185.00	18449	20230921	-29.86	11524	20230427	12.29	15978	-19.01	20240123	12140	6.59	20240305	18890	-31.50	20230921	11800	9.66	20230427	0.70	N	068240	500	173 억		2347773	N	N	284	N	00	N
27	20240326	150604	57	100.00	KSQ150		IT부품	N	N	N	N		N	12990	330	2	2.61	2066011770	160275	165.37	12660	13020	12600	16450	8870	12660	12890.43	6.85	0	19308	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4451	117.03	2.10	12	0.47	111.00	6185.00	18449	20230921	-29.59	11524	20230427	12.72	15978	-18.70	20240123	12140	7.00	20240305	18890	-31.23	20230921	11800	10.08	20230427	0.70	N	068240	500	173 억		2347773	N	N	3909	N	00	N
28	20240326	140600	57	100.00	KSQ150		IT부품	N	N	N	N		N	12940	280	2	2.21	1719928730	133585	137.83	12660	13020	12600	16450	8870	12660	12875.18	6.85	0	23768	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4434	116.58	2.09	12	0.39	111.00	6185.00	18449	20230921	-29.86	11524	20230427	12.29	15978	-19.01	20240123	12140	6.59	20240305	18890	-31.50	20230921	11800	9.66	20230427	0.70	N	068240	500	173 억		2347773	N	N	3909	N	00	N
29	20240326	130559	57	100.00	KSQ150		IT부품	N	N	N	N		N	12880	220	2	1.74	1272400610	99080	102.23	12660	13020	12600	16450	8870	12660	12842.17	6.85	0	14918	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4413	116.04	2.08	12	0.29	111.00	6185.00	18449	20230921	-30.19	11524	20230427	11.77	15978	-19.39	20240123	12140	6.10	20240305	18890	-31.82	20230921	11800	9.15	20230427	0.70	N	068240	500	173 억		2347773	N	N	3909	N	00	N
30	20240326	120602	57	100.00	KSQ150		IT부품	N	N	N	N		N	12890	230	2	1.82	1096474350	85446	88.16	12660	13020	12600	16450	8870	12660	12832.39	6.85	0	12995	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4417	116.13	2.08	12	0.25	111.00	6185.00	18449	20230921	-30.13	11524	20230427	11.85	15978	-19.33	20240123	12140	6.18	20240305	18890	-31.76	20230921	11800	9.24	20230427	0.70	N	068240	500	173 억		2347773	N	N	3909	N	00	N
31	20240326	110555	57	100.00	KSQ150		IT부품	N	N	N	N		N	12830	170	2	1.34	688612080	53867	55.58	12660	12870	12600	16450	8870	12660	12783.58	6.85	0	7387	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4396	115.59	2.07	12	0.16	111.00	6185.00	18449	20230921	-30.46	11524	20230427	11.33	15978	-19.70	20240123	12140	5.68	20240305	18890	-32.08	20230921	11800	8.73	20230427	0.70	N	068240	500	173 억		2347773	N	N	3909	N	00	N
32	20240326	100603	57	100.00	KSQ150		IT부품	N	N	N	N		N	12850	190	2	1.50	460066540	35993	37.14	12660	12870	12600	16450	8870	12660	12782.15	6.85	0	8793	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4403	115.77	2.08	12	0.11	111.00	6185.00	18449	20230921	-30.35	11524	20230427	11.51	15978	-19.58	20240123	12140	5.85	20240305	18890	-31.97	20230921	11800	8.90	20230427	0.70	N	068240	500	173 억		2347773	N	N	3909	N	00	N
33	20240326	090602	57	100.00	KSQ150		IT부품	N	N	N	N		N	12720	60	2	0.47	56009810	4416	4.56	12660	12750	12600	16450	8870	12660	12683.43	6.85	0	-850	13053	12856	12753	12556	12453	12805	12505	173	3790	500	9110	10	1	34263437	4358	114.59	2.06	12	0.01	111.00	6185.00	18449	20230921	-31.05	11524	20230427	10.38	15978	-20.39	20240123	12140	4.78	20240305	18890	-32.66	20230921	11800	7.80	20230427	0.70	N	068240	500	173 억		2347773	N	N	3909	N	00	N
34	20240325	160621	57	100.00	KSQ150		IT부품	N	N	N	N		N	12660	-280	5	-2.16	1226873700	96159	99.62	12940	12950	12650	16820	9060	12940	12758.91	6.87	0	-2618	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4338	114.05	2.05	12	0.28	111.00	6185.00	18449	20230921	-31.38	11524	20230427	9.86	15978	-20.77	20240123	12140	4.28	20240305	18890	-32.98	20230921	11800	7.29	20230427	0.70	N	068240	500	173 억		2352506	N	N	3909	N	00	N
35	20240325	150624	57	100.00	KSQ150		IT부품	N	N	N	N		N	12740	-200	5	-1.55	1071043250	83859	86.88	12940	12950	12650	16820	9060	12940	12771.95	6.87	0	-1159	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4365	114.77	2.06	12	0.24	111.00	6185.00	18449	20230921	-30.94	11524	20230427	10.55	15978	-20.27	20240123	12140	4.94	20240305	18890	-32.56	20230921	11800	7.97	20230427	0.70	N	068240	500	173 억		2352506	N	N	250	N	00	N
36	20240325	140623	57	100.00	KSQ150		IT부품	N	N	N	N		N	12740	-200	5	-1.55	987275230	77282	80.06	12940	12950	12650	16820	9060	12940	12774.97	6.87	0	-1570	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4365	114.77	2.06	12	0.23	111.00	6185.00	18449	20230921	-30.94	11524	20230427	10.55	15978	-20.27	20240123	12140	4.94	20240305	18890	-32.56	20230921	11800	7.97	20230427	0.70	N	068240	500	173 억		2352506	N	N	250	N	00	N
37	20240325	130625	57	100.00	KSQ150		IT부품	N	N	N	N		N	12750	-190	5	-1.47	889293350	69587	72.09	12940	12950	12650	16820	9060	12940	12779.59	6.87	0	-859	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4369	114.86	2.06	12	0.20	111.00	6185.00	18449	20230921	-30.89	11524	20230427	10.64	15978	-20.20	20240123	12140	5.02	20240305	18890	-32.50	20230921	11800	8.05	20230427	0.70	N	068240	500	173 억		2352506	N	N	250	N	00	N
38	20240325	120626	57	100.00	KSQ150		IT부품	N	N	N	N		N	12750	-190	5	-1.47	789683820	61757	63.98	12940	12950	12650	16820	9060	12940	12786.95	6.87	0	-130	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4369	114.86	2.06	12	0.18	111.00	6185.00	18449	20230921	-30.89	11524	20230427	10.64	15978	-20.20	20240123	12140	5.02	20240305	18890	-32.50	20230921	11800	8.05	20230427	0.70	N	068240	500	173 억		2352506	N	N	250	N	00	N
39	20240325	110623	57	100.00	KSQ150		IT부품	N	N	N	N		N	12710	-230	5	-1.78	717979370	56126	58.15	12940	12950	12650	16820	9060	12940	12792.28	6.87	0	-278	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4355	114.50	2.05	12	0.16	111.00	6185.00	18449	20230921	-31.11	11524	20230427	10.29	15978	-20.45	20240123	12140	4.70	20240305	18890	-32.72	20230921	11800	7.71	20230427	0.70	N	068240	500	173 억		2352506	N	N	250	N	00	N
40	20240325	100624	57	100.00	KSQ150		IT부품	N	N	N	N		N	12820	-120	5	-0.93	413009650	32163	33.32	12940	12950	12790	16820	9060	12940	12841.14	6.87	0	3917	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4393	115.50	2.07	12	0.09	111.00	6185.00	18449	20230921	-30.51	11524	20230427	11.25	15978	-19.76	20240123	12140	5.60	20240305	18890	-32.13	20230921	11800	8.64	20230427	0.70	N	068240	500	173 억		2352506	N	N	250	N	00	N
41	20240325	090625	57	100.00	KSQ150		IT부품	N	N	N	N		N	12920	-20	5	-0.15	60521730	4692	4.86	12940	12940	12800	16820	9060	12940	12898.92	6.87	0	-1549	13206	13072	12816	12682	12426	13140	12750	173	3880	500	9310	10	1	34263437	4427	116.40	2.09	12	0.01	111.00	6185.00	18449	20230921	-29.97	11524	20230427	12.11	15978	-19.14	20240123	12140	6.43	20240305	18890	-31.60	20230921	11800	9.49	20230427	0.70	N	068240	500	173 억		2352506	N	N	250	N	00	N
42	20240322	160624	57	100.00	KSQ150		IT부품	N	N	N	N		N	12940	260	2	2.05	1222664000	95992	110.08	12660	12950	12560	16480	8880	12680	12736.93	6.83	0	9473	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4434	116.58	2.09	12	0.28	111.00	6185.00	18449	20230921	-29.86	11524	20230427	12.29	15978	-19.01	20240123	12140	6.59	20240305	18890	-31.50	20230921	11800	9.66	20230427	0.70	N	068240	500	173 억		2340206	N	N	250	N	00	N
43	20240322	150626	57	100.00	KSQ150		IT부품	N	N	N	N		N	12850	170	2	1.34	1057951100	83234	95.45	12660	12900	12560	16480	8880	12680	12710.56	6.83	0	10937	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4403	115.77	2.08	12	0.24	111.00	6185.00	18449	20230921	-30.35	11524	20230427	11.51	15978	-19.58	20240123	12140	5.85	20240305	18890	-31.97	20230921	11800	8.90	20230427	0.70	N	068240	500	173 억		2340206	N	N	194	N	00	N
44	20240322	140620	57	100.00	KSQ150		IT부품	N	N	N	N		N	12790	110	2	0.87	930437150	73284	84.04	12660	12900	12560	16480	8880	12680	12696.32	6.83	0	8976	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4382	115.23	2.07	12	0.21	111.00	6185.00	18449	20230921	-30.67	11524	20230427	10.99	15978	-19.95	20240123	12140	5.35	20240305	18890	-32.29	20230921	11800	8.39	20230427	0.70	N	068240	500	173 억		2340206	N	N	194	N	00	N
45	20240322	130623	57	100.00	KSQ150		IT부품	N	N	N	N		N	12710	30	2	0.24	595100040	47124	54.04	12660	12770	12560	16480	8880	12680	12628.39	6.83	0	-3076	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4355	114.50	2.05	12	0.14	111.00	6185.00	18449	20230921	-31.11	11524	20230427	10.29	15978	-20.45	20240123	12140	4.70	20240305	18890	-32.72	20230921	11800	7.71	20230427	0.70	N	068240	500	173 억		2340206	N	N	194	N	00	N
46	20240322	120617	57	100.00	KSQ150		IT부품	N	N	N	N		N	12600	-80	5	-0.63	483257430	38303	43.92	12660	12770	12560	16480	8880	12680	12616.70	6.83	0	-4876	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4317	113.51	2.04	12	0.11	111.00	6185.00	18449	20230921	-31.70	11524	20230427	9.34	15978	-21.14	20240123	12140	3.79	20240305	18890	-33.30	20230921	11800	6.78	20230427	0.70	N	068240	500	173 억		2340206	N	N	194	N	00	N
47	20240322	110624	57	100.00	KSQ150		IT부품	N	N	N	N		N	12570	-110	5	-0.87	423613950	33565	38.49	12660	12770	12560	16480	8880	12680	12620.70	6.83	0	-4393	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4307	113.24	2.03	12	0.10	111.00	6185.00	18449	20230921	-31.87	11524	20230427	9.08	15978	-21.33	20240123	12140	3.54	20240305	18890	-33.46	20230921	11800	6.53	20230427	0.70	N	068240	500	173 억		2340206	N	N	194	N	00	N
48	20240322	100619	57	100.00	KSQ150		IT부품	N	N	N	N		N	12610	-70	5	-0.55	284282090	22500	25.80	12660	12770	12600	16480	8880	12680	12634.76	6.83	0	-2753	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4321	113.60	2.04	12	0.07	111.00	6185.00	18449	20230921	-31.65	11524	20230427	9.42	15978	-21.08	20240123	12140	3.87	20240305	18890	-33.25	20230921	11800	6.86	20230427	0.70	N	068240	500	173 억		2340206	N	N	194	N	00	N
49	20240322	090617	57	100.00	KSQ150		IT부품	N	N	N	N		N	12690	10	2	0.08	46577500	3679	4.22	12660	12770	12610	16480	8880	12680	12660.37	6.83	0	-1612	13020	12850	12750	12580	12480	12800	12530	173	3800	500	9120	10	1	34263437	4348	114.32	2.05	12	0.01	111.00	6185.00	18449	20230921	-31.22	11524	20230427	10.12	15978	-20.58	20240123	12140	4.53	20240305	18890	-32.82	20230921	11800	7.54	20230427	0.70	N	068240	500	173 억		2340206	N	N	194	N	00	N
50	20240321	160620	57	100.00	KSQ150		IT부품	N	N	N	N		N	12680	-30	5	-0.24	1111219470	87089	103.13	12760	12920	12650	16520	8900	12710	12759.67	6.85	0	11749	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4345	-2.84	2.09	12	0.25	-4461.00	6081.00	18449	20230921	-31.27	11524	20230427	10.03	15978	-20.64	20240123	12140	4.45	20240305	18890	-32.87	20230921	11800	7.46	20230427	0.69	N	068240	500	173 억		2345432	N	N	194	N	00	N
51	20240321	150619	57	100.00	KSQ150		IT부품	N	N	N	N		N	12680	-30	5	-0.24	994143610	77863	92.20	12760	12920	12650	16520	8900	12710	12767.86	6.85	0	13068	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4345	-2.84	2.09	12	0.23	-4461.00	6081.00	18449	20230921	-31.27	11524	20230427	10.03	15978	-20.64	20240123	12140	4.45	20240305	18890	-32.87	20230921	11800	7.46	20230427	0.69	N	068240	500	173 억		2345432	N	N	1	N	00	N
52	20240321	140620	57	100.00	KSQ150		IT부품	N	N	N	N		N	12710	0	3	0.00	905941960	70911	83.97	12760	12920	12650	16520	8900	12710	12775.76	6.85	0	12609	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4355	-2.85	2.09	12	0.21	-4461.00	6081.00	18449	20230921	-31.11	11524	20230427	10.29	15978	-20.45	20240123	12140	4.70	20240305	18890	-32.72	20230921	11800	7.71	20230427	0.69	N	068240	500	173 억		2345432	N	N	1	N	00	N
53	20240321	130613	57	100.00	KSQ150		IT부품	N	N	N	N		N	12690	-20	5	-0.16	849953150	66502	78.75	12760	12920	12650	16520	8900	12710	12780.87	6.85	0	11589	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4348	-2.84	2.09	12	0.19	-4461.00	6081.00	18449	20230921	-31.22	11524	20230427	10.12	15978	-20.58	20240123	12140	4.53	20240305	18890	-32.82	20230921	11800	7.54	20230427	0.69	N	068240	500	173 억		2345432	N	N	1	N	00	N
54	20240321	120619	57	100.00	KSQ150		IT부품	N	N	N	N		N	12680	-30	5	-0.24	736686810	57569	68.17	12760	12920	12650	16520	8900	12710	12796.59	6.85	0	10091	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4345	-2.84	2.09	12	0.17	-4461.00	6081.00	18449	20230921	-31.27	11524	20230427	10.03	15978	-20.64	20240123	12140	4.45	20240305	18890	-32.87	20230921	11800	7.46	20230427	0.69	N	068240	500	173 억		2345432	N	N	1	N	00	N
55	20240321	110617	57	100.00	KSQ150		IT부품	N	N	N	N		N	12690	-20	5	-0.16	598697040	46692	55.29	12760	12920	12690	16520	8900	12710	12822.26	6.85	0	9272	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4348	-2.84	2.09	12	0.14	-4461.00	6081.00	18449	20230921	-31.22	11524	20230427	10.12	15978	-20.58	20240123	12140	4.53	20240305	18890	-32.82	20230921	11800	7.54	20230427	0.69	N	068240	500	173 억		2345432	N	N	1	N	00	N
56	20240321	100621	57	100.00	KSQ150		IT부품	N	N	N	N		N	12830	120	2	0.94	455987120	35504	42.04	12760	12920	12760	16520	8900	12710	12843.26	6.85	0	14075	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4396	-2.88	2.11	12	0.10	-4461.00	6081.00	18449	20230921	-30.46	11524	20230427	11.33	15978	-19.70	20240123	12140	5.68	20240305	18890	-32.08	20230921	11800	8.73	20230427	0.69	N	068240	500	173 억		2345432	N	N	1	N	00	N
57	20240321	090622	57	100.00	KSQ150		IT부품	N	N	N	N		N	12870	160	2	1.26	119553670	9327	11.04	12760	12880	12760	16520	8900	12710	12818.02	6.85	0	4296	12896	12802	12636	12542	12376	12850	12590	173	3810	500	9150	10	1	34263437	4410	-2.89	2.12	12	0.03	-4461.00	6081.00	18449	20230921	-30.24	11524	20230427	11.68	15978	-19.45	20240123	12140	6.01	20240305	18890	-31.87	20230921	11800	9.07	20230427	0.69	N	068240	500	173 억		2345432	N	N	1	N	00	N
58	20240320	160613	57	100.00	KSQ150		IT부품	N	N	N	N		N	12710	250	2	2.01	1051095920	83454	43.90	12570	12730	12470	16190	8730	12460	12594.77	6.80	0	14430	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4355	-2.85	2.09	12	0.24	-4461.00	6081.00	18449	20230921	-31.11	11524	20230427	10.29	15978	-20.45	20240123	12140	4.70	20240305	18890	-32.72	20230921	11800	7.71	20230427	0.70	N	068240	500	173 억		2329490	N	N	1	N	00	N
59	20240320	150615	57	100.00	KSQ150		IT부품	N	N	N	N		N	12660	200	2	1.61	987132450	78414	41.25	12570	12730	12470	16190	8730	12460	12588.73	6.80	0	11149	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4338	-2.84	2.08	12	0.23	-4461.00	6081.00	18449	20230921	-31.38	11524	20230427	9.86	15978	-20.77	20240123	12140	4.28	20240305	18890	-32.98	20230921	11800	7.29	20230427	0.70	N	068240	500	173 억		2329490	N	N	3810	N	00	N
60	20240320	140619	57	100.00	KSQ150		IT부품	N	N	N	N		N	12650	190	2	1.52	887555720	70537	37.10	12570	12730	12470	16190	8730	12460	12582.84	6.80	0	10154	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4334	-2.84	2.08	12	0.21	-4461.00	6081.00	18449	20230921	-31.43	11524	20230427	9.77	15978	-20.83	20240123	12140	4.20	20240305	18890	-33.03	20230921	11800	7.20	20230427	0.70	N	068240	500	173 억		2329490	N	N	3810	N	00	N
61	20240320	130621	57	100.00	KSQ150		IT부품	N	N	N	N		N	12640	180	2	1.44	813189840	64649	34.01	12570	12730	12470	16190	8730	12460	12578.54	6.80	0	11189	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4331	-2.83	2.08	12	0.19	-4461.00	6081.00	18449	20230921	-31.49	11524	20230427	9.68	15978	-20.89	20240123	12140	4.12	20240305	18890	-33.09	20230921	11800	7.12	20230427	0.70	N	068240	500	173 억		2329490	N	N	3810	N	00	N
62	20240320	120613	57	100.00	KSQ150		IT부품	N	N	N	N		N	12680	220	2	1.77	758245520	60311	31.72	12570	12730	12470	16190	8730	12460	12572.26	6.80	0	10979	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4345	-2.84	2.09	12	0.18	-4461.00	6081.00	18449	20230921	-31.27	11524	20230427	10.03	15978	-20.64	20240123	12140	4.45	20240305	18890	-32.87	20230921	11800	7.46	20230427	0.70	N	068240	500	173 억		2329490	N	N	3810	N	00	N
63	20240320	110615	57	100.00	KSQ150		IT부품	N	N	N	N		N	12600	140	2	1.12	492817770	39302	20.67	12570	12610	12470	16190	8730	12460	12539.25	6.80	0	1409	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4317	-2.82	2.07	12	0.11	-4461.00	6081.00	18449	20230921	-31.70	11524	20230427	9.34	15978	-21.14	20240123	12140	3.79	20240305	18890	-33.30	20230921	11800	6.78	20230427	0.70	N	068240	500	173 억		2329490	N	N	3810	N	00	N
64	20240320	100613	57	100.00	KSQ150		IT부품	N	N	N	N		N	12540	80	2	0.64	358534240	28594	15.04	12570	12610	12470	16190	8730	12460	12538.79	6.80	0	3364	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4297	-2.81	2.06	12	0.08	-4461.00	6081.00	18449	20230921	-32.03	11524	20230427	8.82	15978	-21.52	20240123	12140	3.29	20240305	18890	-33.62	20230921	11800	6.27	20230427	0.70	N	068240	500	173 억		2329490	N	N	3810	N	00	N
65	20240320	090612	57	100.00	KSQ150		IT부품	N	N	N	N		N	12500	40	2	0.32	44204940	3518	1.85	12570	12600	12500	16190	8730	12460	12565.36	6.80	0	-1497	13126	12792	12596	12262	12066	12695	12165	173	3730	500	8970	10	1	34263437	4283	-2.80	2.06	12	0.01	-4461.00	6081.00	18449	20230921	-32.25	11524	20230427	8.47	15978	-21.77	20240123	12140	2.97	20240305	18890	-33.83	20230921	11800	5.93	20230427	0.70	N	068240	500	173 억		2329490	N	N	3810	N	00	N
66	20240319	160606	57	100.00	KSQ150		IT부품	N	N	N	N		N	12460	-490	5	-3.78	2383075100	189746	184.63	12830	12930	12400	16830	9070	12950	12559.39	7.14	0	-63507	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4269	-2.79	2.05	12	0.55	-4461.00	6081.00	18449	20230921	-32.46	11524	20230427	8.12	15978	-22.02	20240123	12140	2.64	20240305	18890	-34.04	20230921	11800	5.59	20230427	0.70	N	068240	500	173 억		2445571	N	N	3810	N	00	N
67	20240319	150615	57	100.00	KSQ150		IT부품	N	N	N	N		N	12430	-520	5	-4.02	2296441840	182780	177.85	12830	12930	12400	16830	9070	12950	12563.97	7.14	0	-60523	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4259	-2.79	2.04	12	0.53	-4461.00	6081.00	18449	20230921	-32.63	11524	20230427	7.86	15978	-22.21	20240123	12140	2.39	20240305	18890	-34.20	20230921	11800	5.34	20230427	0.70	N	068240	500	173 억		2445571	N	N	769	N	00	N
68	20240319	140615	57	100.00	KSQ150		IT부품	N	N	N	N		N	12420	-530	5	-4.09	2042280020	162311	157.93	12830	12930	12410	16830	9070	12950	12582.51	7.14	0	-51329	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4256	-2.78	2.04	12	0.47	-4461.00	6081.00	18449	20230921	-32.68	11524	20230427	7.78	15978	-22.27	20240123	12140	2.31	20240305	18890	-34.25	20230921	11800	5.25	20230427	0.70	N	068240	500	173 억		2445571	N	N	769	N	00	N
69	20240319	130546	57	100.00	KSQ150		IT부품	N	N	N	N		N	12490	-460	5	-3.55	1640552280	130019	126.51	12830	12930	12430	16830	9070	12950	12617.79	7.14	0	-36664	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4280	-2.80	2.05	12	0.38	-4461.00	6081.00	18449	20230921	-32.30	11524	20230427	8.38	15978	-21.83	20240123	12140	2.88	20240305	18890	-33.88	20230921	11800	5.85	20230427	0.70	N	068240	500	173 억		2445571	N	N	769	N	00	N
70	20240319	120612	57	100.00	KSQ150		IT부품	N	N	N	N		N	12610	-340	5	-2.63	1043209580	82367	80.14	12830	12930	12600	16830	9070	12950	12665.38	7.14	0	-16246	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4321	-2.83	2.07	12	0.24	-4461.00	6081.00	18449	20230921	-31.65	11524	20230427	9.42	15978	-21.08	20240123	12140	3.87	20240305	18890	-33.25	20230921	11800	6.86	20230427	0.70	N	068240	500	173 억		2445571	N	N	769	N	00	N
71	20240319	110610	57	100.00	KSQ150		IT부품	N	N	N	N		N	12630	-320	5	-2.47	911281850	71909	69.97	12830	12930	12600	16830	9070	12950	12672.71	7.14	0	-11822	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4327	-2.83	2.08	12	0.21	-4461.00	6081.00	18449	20230921	-31.54	11524	20230427	9.60	15978	-20.95	20240123	12140	4.04	20240305	18890	-33.14	20230921	11800	7.03	20230427	0.70	N	068240	500	173 억		2445571	N	N	769	N	00	N
72	20240319	100614	57	100.00	KSQ150		IT부품	N	N	N	N		N	12660	-290	5	-2.24	636844580	50175	48.82	12830	12930	12600	16830	9070	12950	12692.47	7.14	0	-11853	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4338	-2.84	2.08	12	0.15	-4461.00	6081.00	18449	20230921	-31.38	11524	20230427	9.86	15978	-20.77	20240123	12140	4.28	20240305	18890	-32.98	20230921	11800	7.29	20230427	0.70	N	068240	500	173 억		2445571	N	N	769	N	00	N
73	20240319	090613	57	100.00	KSQ150		IT부품	N	N	N	N		N	12730	-220	5	-1.70	98815440	7749	7.54	12830	12930	12680	16830	9070	12950	12752.02	7.14	0	-3980	13196	13072	12936	12812	12676	13135	12875	173	3880	500	9320	10	1	34263437	4362	-2.85	2.09	12	0.02	-4461.00	6081.00	18449	20230921	-31.00	11524	20230427	10.47	15978	-20.33	20240123	12140	4.86	20240305	18890	-32.61	20230921	11800	7.88	20230427	0.70	N	068240	500	173 억		2445571	N	N	769	N	00	N
74	20240318	160609	57	100.00	KSQ150		IT부품	N	N	N	N		N	12950	-30	5	-0.23	1318494820	102310	106.54	12820	13060	12800	16870	9090	12980	12887.22	7.16	0	-1144	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4437	-2.90	2.13	12	0.30	-4461.00	6081.00	18449	20230921	-29.81	11524	20230427	12.37	15978	-18.95	20240123	12140	6.67	20240305	18890	-31.45	20230921	11800	9.75	20230427	0.70	N	068240	500	173 억		2454079	N	N	769	N	00	N
75	20240318	150611	57	100.00	KSQ150		IT부품	N	N	N	N		N	12890	-90	5	-0.69	1252629990	97211	101.23	12820	13060	12800	16870	9090	12980	12885.68	7.16	0	-1063	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4417	-2.89	2.12	12	0.28	-4461.00	6081.00	18449	20230921	-30.13	11524	20230427	11.85	15978	-19.33	20240123	12140	6.18	20240305	18890	-31.76	20230921	11800	9.24	20230427	0.70	N	068240	500	173 억		2454079	N	N	962	N	00	N
76	20240318	140609	57	100.00	KSQ150		IT부품	N	N	N	N		N	12870	-110	5	-0.85	1124976400	87291	90.90	12820	13060	12800	16870	9090	12980	12887.66	7.16	0	-2634	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4410	-2.89	2.12	12	0.25	-4461.00	6081.00	18449	20230921	-30.24	11524	20230427	11.68	15978	-19.45	20240123	12140	6.01	20240305	18890	-31.87	20230921	11800	9.07	20230427	0.70	N	068240	500	173 억		2454079	N	N	962	N	00	N
77	20240318	130610	57	100.00	KSQ150		IT부품	N	N	N	N		N	12840	-140	5	-1.08	1055272980	81866	85.25	12820	13060	12800	16870	9090	12980	12890.25	7.16	0	-2854	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4399	-2.88	2.11	12	0.24	-4461.00	6081.00	18449	20230921	-30.40	11524	20230427	11.42	15978	-19.64	20240123	12140	5.77	20240305	18890	-32.03	20230921	11800	8.81	20230427	0.70	N	068240	500	173 억		2454079	N	N	962	N	00	N
78	20240318	120607	57	100.00	KSQ150		IT부품	N	N	N	N		N	12820	-160	5	-1.23	980586780	76047	79.19	12820	13060	12800	16870	9090	12980	12894.48	7.16	0	-1295	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4393	-2.87	2.11	12	0.22	-4461.00	6081.00	18449	20230921	-30.51	11524	20230427	11.25	15978	-19.76	20240123	12140	5.60	20240305	18890	-32.13	20230921	11800	8.64	20230427	0.70	N	068240	500	173 억		2454079	N	N	962	N	00	N
79	20240318	110610	57	100.00	KSQ150		IT부품	N	N	N	N		N	12850	-130	5	-1.00	722440990	55944	58.26	12820	13060	12820	16870	9090	12980	12913.65	7.16	0	4815	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4403	-2.88	2.11	12	0.16	-4461.00	6081.00	18449	20230921	-30.35	11524	20230427	11.51	15978	-19.58	20240123	12140	5.85	20240305	18890	-31.97	20230921	11800	8.90	20230427	0.70	N	068240	500	173 억		2454079	N	N	962	N	00	N
80	20240318	100609	57	100.00	KSQ150		IT부품	N	N	N	N		N	12850	-130	5	-1.00	540700850	41834	43.56	12820	13060	12820	16870	9090	12980	12924.91	7.16	0	5782	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4403	-2.88	2.11	12	0.12	-4461.00	6081.00	18449	20230921	-30.35	11524	20230427	11.51	15978	-19.58	20240123	12140	5.85	20240305	18890	-31.97	20230921	11800	8.90	20230427	0.70	N	068240	500	173 억		2454079	N	N	962	N	00	N
81	20240318	090607	57	100.00	KSQ150		IT부품	N	N	N	N		N	12950	-30	5	-0.23	74799550	5788	6.03	12820	13060	12820	16870	9090	12980	12923.21	7.16	0	1392	13213	13096	12983	12866	12753	13155	12925	173	3890	500	9340	10	1	34263437	4437	-2.90	2.13	12	0.02	-4461.00	6081.00	18449	20230921	-29.81	11524	20230427	12.37	15978	-18.95	20240123	12140	6.67	20240305	18890	-31.45	20230921	11800	9.75	20230427	0.70	N	068240	500	173 억		2454079	N	N	962	N	00	N
82	20240315	160603	57	100.00	KSQ150		IT부품	N	N	N	N		N	12980	-50	5	-0.38	1237505000	95493	111.14	12910	13100	12870	16930	9130	13030	12959.05	7.22	0	-8899	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4447	-2.91	2.13	12	0.28	-4461.00	6081.00	18449	20230921	-29.64	11524	20230427	12.63	15978	-18.76	20240123	12140	6.92	20240305	18890	-31.29	20230921	11800	10.00	20230427	0.73	N	068240	500	173 억		2474651	N	N	962	N	00	N
83	20240315	150539	57	100.00	KSQ150		IT부품	N	N	N	N		N	12940	-90	5	-0.69	1105065150	85264	99.24	12910	13100	12870	16930	9130	13030	12960.51	7.22	0	-8789	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4434	-2.90	2.13	12	0.25	-4461.00	6081.00	18449	20230921	-29.86	11524	20230427	12.29	15978	-19.01	20240123	12140	6.59	20240305	18890	-31.50	20230921	11800	9.66	20230427	0.73	N	068240	500	173 억		2474651	N	N	1243	N	00	N
84	20240315	140533	57	100.00	KSQ150		IT부품	N	N	N	N		N	12970	-60	5	-0.46	1028966360	79388	92.40	12910	13100	12870	16930	9130	13030	12961.23	7.22	0	-8043	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4444	-2.91	2.13	12	0.23	-4461.00	6081.00	18449	20230921	-29.70	11524	20230427	12.55	15978	-18.83	20240123	12140	6.84	20240305	18890	-31.34	20230921	11800	9.92	20230427	0.73	N	068240	500	173 억		2474651	N	N	1243	N	00	N
85	20240315	130605	57	100.00	KSQ150		IT부품	N	N	N	N		N	13000	-30	5	-0.23	865720890	66815	77.76	12910	13100	12870	16930	9130	13030	12956.98	7.22	0	-6383	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4454	-2.91	2.14	12	0.20	-4461.00	6081.00	18449	20230921	-29.54	11524	20230427	12.81	15978	-18.64	20240123	12140	7.08	20240305	18890	-31.18	20230921	11800	10.17	20230427	0.73	N	068240	500	173 억		2474651	N	N	1243	N	00	N
86	20240315	120605	57	100.00	KSQ150		IT부품	N	N	N	N		N	12990	-40	5	-0.31	807642580	62352	72.57	12910	13100	12870	16930	9130	13030	12952.95	7.22	0	-6026	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4451	-2.91	2.14	12	0.18	-4461.00	6081.00	18449	20230921	-29.59	11524	20230427	12.72	15978	-18.70	20240123	12140	7.00	20240305	18890	-31.23	20230921	11800	10.08	20230427	0.73	N	068240	500	173 억		2474651	N	N	1243	N	00	N
87	20240315	110559	57	100.00	KSQ150		IT부품	N	N	N	N		N	12960	-70	5	-0.54	645816570	49893	58.07	12910	13100	12870	16930	9130	13030	12944.03	7.22	0	-3513	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4441	-2.91	2.13	12	0.15	-4461.00	6081.00	18449	20230921	-29.75	11524	20230427	12.46	15978	-18.89	20240123	12140	6.75	20240305	18890	-31.39	20230921	11800	9.83	20230427	0.73	N	068240	500	173 억		2474651	N	N	1243	N	00	N
88	20240315	100603	57	100.00	KSQ150		IT부품	N	N	N	N		N	12970	-60	5	-0.46	406887230	31500	36.66	12910	13050	12870	16930	9130	13030	12917.05	7.22	0	-6529	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4444	-2.91	2.13	12	0.09	-4461.00	6081.00	18449	20230921	-29.70	11524	20230427	12.55	15978	-18.83	20240123	12140	6.84	20240305	18890	-31.34	20230921	11800	9.92	20230427	0.73	N	068240	500	173 억		2474651	N	N	1243	N	00	N
89	20240315	090606	57	100.00	KSQ150		IT부품	N	N	N	N		N	12990	-40	5	-0.31	73433930	5672	6.60	12910	13050	12900	16930	9130	13030	12946.74	7.22	0	-2190	13343	13186	13083	12926	12823	13265	13005	173	3900	500	9380	10	1	34263437	4451	-2.91	2.14	12	0.02	-4461.00	6081.00	18449	20230921	-29.59	11524	20230427	12.72	15978	-18.70	20240123	12140	7.00	20240305	18890	-31.23	20230921	11800	10.08	20230427	0.73	N	068240	500	173 억		2474651	N	N	1243	N	00	N
90	20240314	160557	57	100.00	KSQ150		IT부품	N	N	N	N		N	13030	50	2	0.39	1111304430	84873	57.36	12980	13240	12980	16870	9090	12980	13093.97	7.24	0	-3509	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4465	-2.92	2.14	12	0.25	-4461.00	6081.00	18449	20230921	-29.37	11524	20230427	13.07	15978	-18.45	20240123	12140	7.33	20240305	18890	-31.02	20230921	11800	10.42	20230427	0.73	N	068240	500	173 억		2479416	N	N	1243	N	00	N
91	20240314	150601	57	100.00	KSQ150		IT부품	N	N	N	N		N	13090	110	2	0.85	918510120	70089	47.36	12980	13240	12980	16870	9090	12980	13105.05	7.24	0	-5231	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4485	-2.93	2.15	12	0.20	-4461.00	6081.00	18449	20230921	-29.05	11524	20230427	13.59	15978	-18.07	20240123	12140	7.83	20240305	18890	-30.70	20230921	11800	10.93	20230427	0.73	N	068240	500	173 억		2479416	N	N	31	N	00	N
92	20240314	140600	57	100.00	KSQ150		IT부품	N	N	N	N		N	13120	140	2	1.08	818417740	62440	42.20	12980	13240	12980	16870	9090	12980	13107.42	7.24	0	-5132	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4495	-2.94	2.16	12	0.18	-4461.00	6081.00	18449	20230921	-28.89	11524	20230427	13.85	15978	-17.89	20240123	12140	8.07	20240305	18890	-30.55	20230921	11800	11.19	20230427	0.73	N	068240	500	173 억		2479416	N	N	31	N	00	N
93	20240314	130557	57	100.00	KSQ150		IT부품	N	N	N	N		N	13080	100	2	0.77	677170170	51662	34.91	12980	13240	12980	16870	9090	12980	13107.89	7.24	0	-6484	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4482	-2.93	2.15	12	0.15	-4461.00	6081.00	18449	20230921	-29.10	11524	20230427	13.50	15978	-18.14	20240123	12140	7.74	20240305	18890	-30.76	20230921	11800	10.85	20230427	0.73	N	068240	500	173 억		2479416	N	N	31	N	00	N
94	20240314	120558	57	100.00	KSQ150		IT부품	N	N	N	N		N	13060	80	2	0.62	533193930	40685	27.49	12980	13240	12980	16870	9090	12980	13105.66	7.24	0	-878	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4475	-2.93	2.15	12	0.12	-4461.00	6081.00	18449	20230921	-29.21	11524	20230427	13.33	15978	-18.26	20240123	12140	7.58	20240305	18890	-30.86	20230921	11800	10.68	20230427	0.73	N	068240	500	173 억		2479416	N	N	31	N	00	N
95	20240314	110558	57	100.00	KSQ150		IT부품	N	N	N	N		N	13060	80	2	0.62	473251270	36102	24.40	12980	13240	12980	16870	9090	12980	13109.00	7.24	0	-619	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4475	-2.93	2.15	12	0.11	-4461.00	6081.00	18449	20230921	-29.21	11524	20230427	13.33	15978	-18.26	20240123	12140	7.58	20240305	18890	-30.86	20230921	11800	10.68	20230427	0.73	N	068240	500	173 억		2479416	N	N	31	N	00	N
96	20240314	100602	57	100.00	KSQ150		IT부품	N	N	N	N		N	13030	50	2	0.39	351196300	26775	18.09	12980	13240	12980	16870	9090	12980	13116.97	7.24	0	1126	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4465	-2.92	2.14	12	0.08	-4461.00	6081.00	18449	20230921	-29.37	11524	20230427	13.07	15978	-18.45	20240123	12140	7.33	20240305	18890	-31.02	20230921	11800	10.42	20230427	0.73	N	068240	500	173 억		2479416	N	N	31	N	00	N
97	20240314	090600	57	100.00	KSQ150		IT부품	N	N	N	N		N	13100	120	2	0.92	22128520	1698	1.15	12980	13130	12980	16870	9090	12980	13034.58	7.24	0	-382	13580	13280	13120	12820	12660	13200	12740	173	3890	500	9340	10	1	34263437	4489	-2.94	2.15	12	0.00	-4461.00	6081.00	18449	20230921	-28.99	11524	20230427	13.68	15978	-18.01	20240123	12140	7.91	20240305	18890	-30.65	20230921	11800	11.02	20230427	0.73	N	068240	500	173 억		2479416	N	N	31	N	00	N
98	20240313	160553	57	100.00	KSQ150		IT부품	N	N	N	N		N	12980	0	3	0.00	1935480680	147384	50.01	13050	13420	12960	16870	9090	12980	13132.40	7.13	0	-343	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4447	-2.91	2.13	12	0.43	-4461.00	6081.00	18449	20230921	-29.64	11524	20230427	12.63	15978	-18.76	20240123	12140	6.92	20240305	18890	-31.29	20230921	11800	10.00	20230427	0.71	N	068240	500	173 억		2442824	N	N	31	N	00	N
99	20240313	150552	57	100.00	KSQ150		IT부품	N	N	N	N		N	13010	30	2	0.23	1855516470	141234	47.92	13050	13420	12960	16870	9090	12980	13137.89	7.13	0	915	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4458	-2.92	2.14	12	0.41	-4461.00	6081.00	18449	20230921	-29.48	11524	20230427	12.89	15978	-18.58	20240123	12140	7.17	20240305	18890	-31.13	20230921	11800	10.25	20230427	0.71	N	068240	500	173 억		2442824	N	N	13185	N	00	N
100	20240313	140557	57	100.00	KSQ150		IT부품	N	N	N	N		N	12980	0	3	0.00	1745069330	132736	45.04	13050	13420	12960	16870	9090	12980	13146.92	7.13	0	195	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4447	-2.91	2.13	12	0.39	-4461.00	6081.00	18449	20230921	-29.64	11524	20230427	12.63	15978	-18.76	20240123	12140	6.92	20240305	18890	-31.29	20230921	11800	10.00	20230427	0.71	N	068240	500	173 억		2442824	N	N	13185	N	00	N
101	20240313	130559	57	100.00	KSQ150		IT부품	N	N	N	N		N	12970	-10	5	-0.08	1515365620	115094	39.05	13050	13420	12960	16870	9090	12980	13166.33	7.13	0	-1035	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4444	-2.91	2.13	12	0.34	-4461.00	6081.00	18449	20230921	-29.70	11524	20230427	12.55	15978	-18.83	20240123	12140	6.84	20240305	18890	-31.34	20230921	11800	9.92	20230427	0.71	N	068240	500	173 억		2442824	N	N	13185	N	00	N
102	20240313	120556	57	100.00	KSQ150		IT부품	N	N	N	N		N	13010	30	2	0.23	1320038450	100046	33.95	13050	13420	13000	16870	9090	12980	13194.32	7.13	0	2184	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4458	-2.92	2.14	12	0.29	-4461.00	6081.00	18449	20230921	-29.48	11524	20230427	12.89	15978	-18.58	20240123	12140	7.17	20240305	18890	-31.13	20230921	11800	10.25	20230427	0.71	N	068240	500	173 억		2442824	N	N	13185	N	00	N
103	20240313	110553	57	100.00	KSQ150		IT부품	N	N	N	N		N	13040	60	2	0.46	1184647790	89646	30.42	13050	13420	13000	16870	9090	12980	13214.73	7.13	0	5253	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4468	-2.92	2.14	12	0.26	-4461.00	6081.00	18449	20230921	-29.32	11524	20230427	13.16	15978	-18.39	20240123	12140	7.41	20240305	18890	-30.97	20230921	11800	10.51	20230427	0.71	N	068240	500	173 억		2442824	N	N	13185	N	00	N
104	20240313	100551	57	100.00	KSQ150		IT부품	N	N	N	N		N	13150	170	2	1.31	909432740	68586	23.27	13050	13420	13050	16870	9090	12980	13259.74	7.13	0	16160	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4506	-2.95	2.16	12	0.20	-4461.00	6081.00	18449	20230921	-28.72	11524	20230427	14.11	15978	-17.70	20240123	12140	8.32	20240305	18890	-30.39	20230921	11800	11.44	20230427	0.71	N	068240	500	173 억		2442824	N	N	13185	N	00	N
105	20240313	090554	57	100.00	KSQ150		IT부품	N	N	N	N		N	13210	230	2	1.77	122274840	9279	3.15	13050	13250	13050	16870	9090	12980	13177.59	7.13	0	1635	13507	13243	12872	12608	12237	13375	12740	173	3890	500	9340	10	1	34263437	4526	-2.96	2.17	12	0.03	-4461.00	6081.00	18449	20230921	-28.40	11524	20230427	14.63	15978	-17.32	20240123	12140	8.81	20240305	18890	-30.07	20230921	11800	11.95	20230427	0.71	N	068240	500	173 억		2442824	N	N	13185	N	00	N
106	20240312	160546	57	100.00	KSQ150		IT부품	N	N	N	N		N	13290	60	2	0.45	3955348630	299120	203.06	13020	13450	12800	17190	9270	13230	13223.09	7.13	0	59739	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4554	-2.98	2.19	12	0.87	-4461.00	6081.00	18890	20230921	-29.65	11800	20230427	12.63	16360	-18.77	20240123	12430	6.92	20240305	18890	-29.65	20230921	11800	12.63	20230427	0.71	N	068240	500	173 억		2442424	N	N	13185	N	00	N
107	20240312	150545	57	100.00	KSQ150		IT부품	N	N	N	N		N	13390	160	2	1.21	3593573580	272018	184.66	13020	13440	12800	17190	9270	13230	13210.79	7.13	0	53950	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4588	-3.00	2.20	12	0.79	-4461.00	6081.00	18890	20230921	-29.12	11800	20230427	13.47	16360	-18.15	20240123	12430	7.72	20240305	18890	-29.12	20230921	11800	13.47	20230427	0.71	N	068240	500	173 억		2442424	N	N	421	N	00	N
108	20240312	140542	57	100.00	KSQ150		IT부품	N	N	N	N		N	13320	90	2	0.68	2719325400	206440	140.15	13020	13350	12800	17190	9270	13230	13172.47	7.13	0	40904	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4564	-2.99	2.19	12	0.60	-4461.00	6081.00	18890	20230921	-29.49	11800	20230427	12.88	16360	-18.58	20240123	12430	7.16	20240305	18890	-29.49	20230921	11800	12.88	20230427	0.71	N	068240	500	173 억		2442424	N	N	421	N	00	N
109	20240312	130523	57	100.00	KSQ150		IT부품	N	N	N	N		N	13260	30	2	0.23	2325423080	176802	120.03	13020	13350	12800	17190	9270	13230	13152.70	7.13	0	29964	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4543	-2.97	2.18	12	0.52	-4461.00	6081.00	18890	20230921	-29.80	11800	20230427	12.37	16360	-18.95	20240123	12430	6.68	20240305	18890	-29.80	20230921	11800	12.37	20230427	0.71	N	068240	500	173 억		2442424	N	N	421	N	00	N
110	20240312	120550	57	100.00	KSQ150		IT부품	N	N	N	N		N	13230	0	3	0.00	2041197120	155377	105.48	13020	13350	12800	17190	9270	13230	13137.06	7.13	0	22018	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4533	-2.97	2.18	12	0.45	-4461.00	6081.00	18890	20230921	-29.96	11800	20230427	12.12	16360	-19.13	20240123	12430	6.44	20240305	18890	-29.96	20230921	11800	12.12	20230427	0.71	N	068240	500	173 억		2442424	N	N	421	N	00	N
111	20240312	110547	57	100.00	KSQ150		IT부품	N	N	N	N		N	13240	10	2	0.08	1832262420	139590	94.76	13020	13350	12800	17190	9270	13230	13126.03	7.13	0	19515	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4536	-2.97	2.18	12	0.41	-4461.00	6081.00	18890	20230921	-29.91	11800	20230427	12.20	16360	-19.07	20240123	12430	6.52	20240305	18890	-29.91	20230921	11800	12.20	20230427	0.71	N	068240	500	173 억		2442424	N	N	421	N	00	N
112	20240312	100546	57	100.00	KSQ150		IT부품	N	N	N	N		N	13280	50	2	0.38	1448453310	110578	75.07	13020	13350	12800	17190	9270	13230	13098.93	7.13	0	14831	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4550	-2.98	2.18	12	0.32	-4461.00	6081.00	18890	20230921	-29.70	11800	20230427	12.54	16360	-18.83	20240123	12430	6.84	20240305	18890	-29.70	20230921	11800	12.54	20230427	0.71	N	068240	500	173 억		2442424	N	N	421	N	00	N
113	20240312	090546	57	100.00	KSQ150		IT부품	N	N	N	N		N	13020	-210	5	-1.59	687855260	52823	35.86	13020	13200	12800	17190	9270	13230	13021.89	7.13	0	134	13603	13416	13163	12976	12723	13510	13070	173	3960	500	9520	10	1	34263437	4461	-2.92	2.14	12	0.15	-4461.00	6081.00	18890	20230921	-31.07	11800	20230427	10.34	16360	-20.42	20240123	12430	4.75	20240305	18890	-31.07	20230921	11800	10.34	20230427	0.71	N	068240	500	173 억		2442424	N	N	421	N	00	N
114	20240311	160545	57	100.00	KSQ150		IT부품	N	N	N	N		N	13230	130	2	0.99	1944243290	147160	132.56	12930	13350	12910	17030	9170	13100	13211.72	7.05	0	20679	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4533	-2.97	2.18	12	0.43	-4461.00	6081.00	18890	20230921	-29.96	11800	20230427	12.12	16360	-19.13	20240123	12430	6.44	20240305	18890	-29.96	20230921	11800	12.12	20230427	0.71	N	068240	500	173 억		2415429	N	N	421	N	00	N
115	20240311	150546	57	100.00	KSQ150		IT부품	N	N	N	N		N	13240	140	2	1.07	1797517130	136060	122.56	12930	13350	12910	17030	9170	13100	13211.23	7.05	0	18769	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4536	-2.97	2.18	12	0.40	-4461.00	6081.00	18890	20230921	-29.91	11800	20230427	12.20	16360	-19.07	20240123	12430	6.52	20240305	18890	-29.91	20230921	11800	12.20	20230427	0.71	N	068240	500	173 억		2415429	N	N	755	N	00	N
116	20240311	140543	57	100.00	KSQ150		IT부품	N	N	N	N		N	13210	110	2	0.84	1592910780	120613	108.64	12930	13350	12910	17030	9170	13100	13206.82	7.05	0	16603	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4526	-2.96	2.17	12	0.35	-4461.00	6081.00	18890	20230921	-30.07	11800	20230427	11.95	16360	-19.25	20240123	12430	6.28	20240305	18890	-30.07	20230921	11800	11.95	20230427	0.71	N	068240	500	173 억		2415429	N	N	755	N	00	N
117	20240311	130545	57	100.00	KSQ150		IT부품	N	N	N	N		N	13230	130	2	0.99	1454969450	110179	99.25	12930	13350	12910	17030	9170	13100	13205.53	7.05	0	14995	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4533	-2.97	2.18	12	0.32	-4461.00	6081.00	18890	20230921	-29.96	11800	20230427	12.12	16360	-19.13	20240123	12430	6.44	20240305	18890	-29.96	20230921	11800	12.12	20230427	0.71	N	068240	500	173 억		2415429	N	N	755	N	00	N
118	20240311	120545	57	100.00	KSQ150		IT부품	N	N	N	N		N	13250	150	2	1.15	1356876600	102783	92.58	12930	13350	12910	17030	9170	13100	13201.40	7.05	0	15101	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4540	-2.97	2.18	12	0.30	-4461.00	6081.00	18890	20230921	-29.86	11800	20230427	12.29	16360	-19.01	20240123	12430	6.60	20240305	18890	-29.86	20230921	11800	12.29	20230427	0.71	N	068240	500	173 억		2415429	N	N	755	N	00	N
119	20240311	110541	57	100.00	KSQ150		IT부품	N	N	N	N		N	13260	160	2	1.22	1240716750	94018	84.69	12930	13350	12910	17030	9170	13100	13196.62	7.05	0	16368	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4543	-2.97	2.18	12	0.27	-4461.00	6081.00	18890	20230921	-29.80	11800	20230427	12.37	16360	-18.95	20240123	12430	6.68	20240305	18890	-29.80	20230921	11800	12.37	20230427	0.71	N	068240	500	173 억		2415429	N	N	755	N	00	N
120	20240311	100535	57	100.00	KSQ150		IT부품	N	N	N	N		N	13230	130	2	0.99	738536670	56115	50.55	12930	13300	12910	17030	9170	13100	13161.16	7.05	0	8144	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4533	-2.97	2.18	12	0.16	-4461.00	6081.00	18890	20230921	-29.96	11800	20230427	12.12	16360	-19.13	20240123	12430	6.44	20240305	18890	-29.96	20230921	11800	12.12	20230427	0.71	N	068240	500	173 억		2415429	N	N	755	N	00	N
121	20240311	090538	57	100.00	KSQ150		IT부품	N	N	N	N		N	13010	-90	5	-0.69	134199720	10335	9.31	12930	13070	12910	17030	9170	13100	12984.65	7.05	0	-1048	13233	13166	13083	13016	12933	13200	13050	173	3930	500	9430	10	1	34263437	4458	-2.92	2.14	12	0.03	-4461.00	6081.00	18890	20230921	-31.13	11800	20230427	10.25	16360	-20.48	20240123	12430	4.67	20240305	18890	-31.13	20230921	11800	10.25	20230427	0.71	N	068240	500	173 억		2415429	N	N	755	N	00	N
122	20240308	160543	57	100.00	KSQ150		IT부품	N	N	N	N		N	13100	90	2	0.69	1446065820	110613	50.04	13010	13150	13000	16910	9110	13010	13073.14	6.87	0	14202	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4489	-2.94	2.15	12	0.32	-4461.00	6081.00	18890	20230921	-30.65	11800	20230427	11.02	16360	-19.93	20240123	12430	5.39	20240305	18890	-30.65	20230921	11800	11.02	20230427	0.71	N	068240	500	173 억		2352526	N	N	755	N	00	N
123	20240308	150541	57	100.00	KSQ150		IT부품	N	N	N	N		N	13070	60	2	0.46	1366665700	104543	47.30	13010	13150	13000	16910	9110	13010	13072.76	6.87	0	15603	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4478	-2.93	2.15	12	0.31	-4461.00	6081.00	18890	20230921	-30.81	11800	20230427	10.76	16360	-20.11	20240123	12430	5.15	20240305	18890	-30.81	20230921	11800	10.76	20230427	0.71	N	068240	500	173 억		2352526	N	N	1529	N	00	N
124	20240308	140539	57	100.00	KSQ150		IT부품	N	N	N	N		N	13050	40	2	0.31	1185522840	90673	41.02	13010	13150	13000	16910	9110	13010	13074.71	6.87	0	14234	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4471	-2.93	2.15	12	0.26	-4461.00	6081.00	18890	20230921	-30.92	11800	20230427	10.59	16360	-20.23	20240123	12430	4.99	20240305	18890	-30.92	20230921	11800	10.59	20230427	0.71	N	068240	500	173 억		2352526	N	N	1529	N	00	N
125	20240308	130537	57	100.00	KSQ150		IT부품	N	N	N	N		N	13070	60	2	0.46	1050030950	80297	36.33	13010	13150	13000	16910	9110	13010	13076.84	6.87	0	11386	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4478	-2.93	2.15	12	0.23	-4461.00	6081.00	18890	20230921	-30.81	11800	20230427	10.76	16360	-20.11	20240123	12430	5.15	20240305	18890	-30.81	20230921	11800	10.76	20230427	0.71	N	068240	500	173 억		2352526	N	N	1529	N	00	N
126	20240308	120538	57	100.00	KSQ150		IT부품	N	N	N	N		N	13040	30	2	0.23	883680740	67582	30.58	13010	13150	13000	16910	9110	13010	13075.68	6.87	0	8188	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4468	-2.92	2.14	12	0.20	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12430	4.91	20240305	18890	-30.97	20230921	11800	10.51	20230427	0.71	N	068240	500	173 억		2352526	N	N	1529	N	00	N
127	20240308	110538	57	100.00	KSQ150		IT부품	N	N	N	N		N	13040	30	2	0.23	708644320	54180	24.51	13010	13150	13000	16910	9110	13010	13079.44	6.87	0	3923	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4468	-2.92	2.14	12	0.16	-4461.00	6081.00	18890	20230921	-30.97	11800	20230427	10.51	16360	-20.29	20240123	12430	4.91	20240305	18890	-30.97	20230921	11800	10.51	20230427	0.71	N	068240	500	173 억		2352526	N	N	1529	N	00	N
128	20240308	100535	57	100.00	KSQ150		IT부품	N	N	N	N		N	13020	10	2	0.08	540303320	41254	18.66	13010	13150	13010	16910	9110	13010	13096.99	6.87	0	3946	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4461	-2.92	2.14	12	0.12	-4461.00	6081.00	18890	20230921	-31.07	11800	20230427	10.34	16360	-20.42	20240123	12430	4.75	20240305	18890	-31.07	20230921	11800	10.34	20230427	0.71	N	068240	500	173 억		2352526	N	N	1529	N	00	N
129	20240308	090534	57	100.00	KSQ150		IT부품	N	N	N	N		N	13060	50	2	0.38	102533640	7844	3.55	13010	13140	13010	16910	9110	13010	13071.60	6.87	0	1619	13470	13240	12930	12700	12390	13355	12815	173	3900	500	9360	10	1	34263437	4475	-2.93	2.15	12	0.02	-4461.00	6081.00	18890	20230921	-30.86	11800	20230427	10.68	16360	-20.17	20240123	12430	5.07	20240305	18890	-30.86	20230921	11800	10.68	20230427	0.71	N	068240	500	173 억		2352526	N	N	1529	N	00	N
130	20240307	160535	57	100.00	KSQ150		IT부품	N	N	N	N		N	13010	310	2	2.44	2835718520	219112	214.22	12620	13160	12620	16510	8890	12700	12941.89	6.83	0	-1296	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4458	-2.92	2.14	12	0.64	-4461.00	6081.00	18890	20230921	-31.13	11800	20230427	10.25	16360	-20.48	20240123	12430	4.67	20240305	18890	-31.13	20230921	11800	10.25	20230427	0.72	N	068240	500	173 억		2339838	N	N	1529	N	00	N
131	20240307	150517	57	100.00	KSQ150		IT부품	N	N	N	N		N	13000	300	2	2.36	2736829810	211506	206.78	12620	13160	12620	16510	8890	12700	12940.11	6.83	0	-1763	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4454	-2.91	2.14	12	0.62	-4461.00	6081.00	18890	20230921	-31.18	11800	20230427	10.17	16360	-20.54	20240123	12430	4.59	20240305	18890	-31.18	20230921	11800	10.17	20230427	0.72	N	068240	500	173 억		2339838	N	N	1195	N	00	N
132	20240307	140528	57	100.00	KSQ150		IT부품	N	N	N	N		N	12960	260	2	2.05	2345192350	181296	177.25	12620	13160	12620	16510	8890	12700	12936.15	6.83	0	-9707	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4441	-2.91	2.13	12	0.53	-4461.00	6081.00	18890	20230921	-31.39	11800	20230427	9.83	16360	-20.78	20240123	12430	4.26	20240305	18890	-31.39	20230921	11800	9.83	20230427	0.72	N	068240	500	173 억		2339838	N	N	1195	N	00	N
133	20240307	130530	57	100.00	KSQ150		IT부품	N	N	N	N		N	12990	290	2	2.28	2149663470	166214	162.50	12620	13160	12620	16510	8890	12700	12933.58	6.83	0	-9514	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4451	-2.91	2.14	12	0.49	-4461.00	6081.00	18890	20230921	-31.23	11800	20230427	10.08	16360	-20.60	20240123	12430	4.51	20240305	18890	-31.23	20230921	11800	10.08	20230427	0.72	N	068240	500	173 억		2339838	N	N	1195	N	00	N
134	20240307	120532	57	100.00	KSQ150		IT부품	N	N	N	N		N	12880	180	2	1.42	1809289180	139731	136.61	12620	13160	12620	16510	8890	12700	12948.97	6.83	0	-8015	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4413	-2.89	2.12	12	0.41	-4461.00	6081.00	18890	20230921	-31.82	11800	20230427	9.15	16360	-21.27	20240123	12430	3.62	20240305	18890	-31.82	20230921	11800	9.15	20230427	0.72	N	068240	500	173 억		2339838	N	N	1195	N	00	N
135	20240307	110535	57	100.00	KSQ150		IT부품	N	N	N	N		N	12990	290	2	2.28	1478926360	114149	111.60	12620	13160	12620	16510	8890	12700	12956.86	6.83	0	1182	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4451	-2.91	2.14	12	0.33	-4461.00	6081.00	18890	20230921	-31.23	11800	20230427	10.08	16360	-20.60	20240123	12430	4.51	20240305	18890	-31.23	20230921	11800	10.08	20230427	0.72	N	068240	500	173 억		2339838	N	N	1195	N	00	N
136	20240307	100531	57	100.00	KSQ150		IT부품	N	N	N	N		N	13000	300	2	2.36	969560580	75083	73.41	12620	13060	12620	16510	8890	12700	12914.14	6.83	0	977	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4454	-2.91	2.14	12	0.22	-4461.00	6081.00	18890	20230921	-31.18	11800	20230427	10.17	16360	-20.54	20240123	12430	4.59	20240305	18890	-31.18	20230921	11800	10.17	20230427	0.72	N	068240	500	173 억		2339838	N	N	1195	N	00	N
137	20240307	090532	57	100.00	KSQ150		IT부품	N	N	N	N		N	12890	190	2	1.50	177074690	13890	13.58	12620	12900	12620	16510	8890	12700	12749.55	6.83	0	317	12880	12790	12610	12520	12340	12835	12565	173	3810	500	9140	10	1	34263437	4417	-2.89	2.12	12	0.04	-4461.00	6081.00	18890	20230921	-31.76	11800	20230427	9.24	16360	-21.21	20240123	12430	3.70	20240305	18890	-31.76	20230921	11800	9.24	20230427	0.72	N	068240	500	173 억		2339838	N	N	1195	N	00	N
138	20240306	160531	57	100.00	KSQ150		IT부품	N	N	N	N		N	12700	170	2	1.36	1165724090	92370	54.49	12430	12700	12430	16280	8780	12530	12620.10	6.75	0	14484	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4351	-2.85	2.09	12	0.27	-4461.00	6081.00	18890	20230921	-32.77	11800	20230427	7.63	16360	-22.37	20240123	12430	2.17	20240306	18890	-32.77	20230921	11800	7.63	20230427	0.73	N	068240	500	173 억		2313361	N	N	1195	N	00	N
139	20240306	150531	57	100.00	KSQ150		IT부품	N	N	N	N		N	12650	120	2	0.96	1077983880	85451	50.41	12430	12700	12430	16280	8780	12530	12615.23	6.75	0	13823	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4334	-2.84	2.08	12	0.25	-4461.00	6081.00	18890	20230921	-33.03	11800	20230427	7.20	16360	-22.68	20240123	12430	1.77	20240306	18890	-33.03	20230921	11800	7.20	20230427	0.73	N	068240	500	173 억		2313361	N	N	129	N	00	N
140	20240306	140531	57	100.00	KSQ150		IT부품	N	N	N	N		N	12620	90	2	0.72	931432320	73840	43.56	12430	12700	12430	16280	8780	12530	12614.20	6.75	0	9252	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4324	-2.83	2.08	12	0.22	-4461.00	6081.00	18890	20230921	-33.19	11800	20230427	6.95	16360	-22.86	20240123	12430	1.53	20240306	18890	-33.19	20230921	11800	6.95	20230427	0.73	N	068240	500	173 억		2313361	N	N	129	N	00	N
141	20240306	130533	57	100.00	KSQ150		IT부품	N	N	N	N		N	12680	150	2	1.20	761022010	60331	35.59	12430	12700	12430	16280	8780	12530	12614.11	6.75	0	11399	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4345	-2.84	2.09	12	0.18	-4461.00	6081.00	18890	20230921	-32.87	11800	20230427	7.46	16360	-22.49	20240123	12430	2.01	20240306	18890	-32.87	20230921	11800	7.46	20230427	0.73	N	068240	500	173 억		2313361	N	N	129	N	00	N
142	20240306	120533	57	100.00	KSQ150		IT부품	N	N	N	N		N	12580	50	2	0.40	611627370	48520	28.62	12430	12700	12430	16280	8780	12530	12605.68	6.75	0	6564	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4310	-2.82	2.07	12	0.14	-4461.00	6081.00	18890	20230921	-33.40	11800	20230427	6.61	16360	-23.11	20240123	12430	1.21	20240306	18890	-33.40	20230921	11800	6.61	20230427	0.73	N	068240	500	173 억		2313361	N	N	129	N	00	N
143	20240306	110529	57	100.00	KSQ150		IT부품	N	N	N	N		N	12650	120	2	0.96	546852350	43381	25.59	12430	12700	12430	16280	8780	12530	12605.80	6.75	0	8129	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4334	-2.84	2.08	12	0.13	-4461.00	6081.00	18890	20230921	-33.03	11800	20230427	7.20	16360	-22.68	20240123	12430	1.77	20240306	18890	-33.03	20230921	11800	7.20	20230427	0.73	N	068240	500	173 억		2313361	N	N	129	N	00	N
144	20240306	100522	57	100.00	KSQ150		IT부품	N	N	N	N		N	12680	150	2	1.20	423449000	33631	19.84	12430	12700	12430	16280	8780	12530	12591.03	6.75	0	7946	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4345	-2.84	2.09	12	0.10	-4461.00	6081.00	18890	20230921	-32.87	11800	20230427	7.46	16360	-22.49	20240123	12430	2.01	20240306	18890	-32.87	20230921	11800	7.46	20230427	0.73	N	068240	500	173 억		2313361	N	N	129	N	00	N
145	20240306	090530	57	100.00	KSQ150		IT부품	N	N	N	N		N	12600	70	2	0.56	64890490	5186	3.06	12430	12600	12430	16280	8780	12530	12512.62	6.75	0	225	12783	12656	12543	12416	12303	12600	12360	173	3750	500	9020	10	1	34263437	4317	-2.82	2.07	12	0.02	-4461.00	6081.00	18890	20230921	-33.30	11800	20230427	6.78	16360	-22.98	20240123	12430	1.37	20240306	18890	-33.30	20230921	11800	6.78	20230427	0.73	N	068240	500	173 억		2313361	N	N	129	N	00	N
146	20240305	160526	57	100.00	KSQ150		IT부품	N	N	N	N		N	12530	-140	5	-1.10	2106229340	168632	111.36	12620	12670	12430	16470	8870	12670	12490.06	6.77	0	-23431	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4293	-2.81	2.06	12	0.49	-4461.00	6081.00	18890	20230921	-33.67	11800	20230427	6.19	16360	-23.41	20240123	12430	0.80	20240305	18890	-33.67	20230921	11800	6.19	20230427	0.73	N	068240	500	173 억		2318104	N	N	129	N	00	N
147	20240305	150527	57	100.00	KSQ150		IT부품	N	N	N	N		N	12530	-140	5	-1.10	2020044120	161753	106.82	12620	12670	12430	16470	8870	12670	12488.45	6.77	0	-22811	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4293	-2.81	2.06	12	0.47	-4461.00	6081.00	18890	20230921	-33.67	11800	20230427	6.19	16360	-23.41	20240123	12430	0.80	20240305	18890	-33.67	20230921	11800	6.19	20230427	0.73	N	068240	500	173 억		2318104	N	N	11	N	00	N
148	20240305	140521	57	100.00	KSQ150		IT부품	N	N	N	N		N	12510	-160	5	-1.26	1774309470	142079	93.83	12620	12670	12430	16470	8870	12670	12488.19	6.77	0	-21848	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4286	-2.80	2.06	12	0.41	-4461.00	6081.00	18890	20230921	-33.77	11800	20230427	6.02	16360	-23.53	20240123	12430	0.64	20240305	18890	-33.77	20230921	11800	6.02	20230427	0.73	N	068240	500	173 억		2318104	N	N	11	N	00	N
149	20240305	130525	57	100.00	KSQ150		IT부품	N	N	N	N		N	12440	-230	5	-1.82	1605490570	128544	84.89	12620	12670	12430	16470	8870	12670	12489.81	6.77	0	-20650	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4262	-2.79	2.05	12	0.38	-4461.00	6081.00	18890	20230921	-34.15	11800	20230427	5.42	16360	-23.96	20240123	12430	0.08	20240305	18890	-34.15	20230921	11800	5.42	20230427	0.73	N	068240	500	173 억		2318104	N	N	11	N	00	N
150	20240305	120524	57	100.00	KSQ150		IT부품	N	N	N	N		N	12450	-220	5	-1.74	1461525560	116973	77.25	12620	12670	12440	16470	8870	12670	12494.55	6.77	0	-18641	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4266	-2.79	2.05	12	0.34	-4461.00	6081.00	18890	20230921	-34.09	11800	20230427	5.51	16360	-23.90	20240123	12440	0.08	20240305	18890	-34.09	20230921	11800	5.51	20230427	0.73	N	068240	500	173 억		2318104	N	N	11	N	00	N
151	20240305	110524	57	100.00	KSQ150		IT부품	N	N	N	N		N	12460	-210	5	-1.66	1225803240	98039	64.74	12620	12670	12450	16470	8870	12670	12503.22	6.77	0	-15677	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4269	-2.79	2.05	12	0.29	-4461.00	6081.00	18890	20230921	-34.04	11800	20230427	5.59	16360	-23.84	20240123	12450	0.08	20240305	18890	-34.04	20230921	11800	5.59	20230427	0.73	N	068240	500	173 억		2318104	N	N	11	N	00	N
152	20240305	100520	57	100.00	KSQ150		IT부품	N	N	N	N		N	12520	-150	5	-1.18	861343810	68838	45.46	12620	12670	12450	16470	8870	12670	12512.62	6.77	0	-8592	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4290	-2.81	2.06	12	0.20	-4461.00	6081.00	18890	20230921	-33.72	11800	20230427	6.10	16360	-23.47	20240123	12450	0.56	20240305	18890	-33.72	20230921	11800	6.10	20230427	0.73	N	068240	500	173 억		2318104	N	N	11	N	00	N
153	20240305	090522	57	100.00	KSQ150		IT부품	N	N	N	N		N	12620	-50	5	-0.39	32363760	2566	1.69	12620	12670	12560	16470	8870	12670	12612.53	6.77	0	-1716	13063	12866	12753	12556	12443	12810	12500	173	3800	500	9120	10	1	34263437	4324	-2.83	2.08	12	0.01	-4461.00	6081.00	18890	20230921	-33.19	11800	20230427	6.95	16360	-22.86	20240123	12500	0.96	20240213	18890	-33.19	20230921	11800	6.95	20230427	0.73	N	068240	500	173 억		2318104	N	N	11	N	00	N
154	20240304	160523	57	100.00	KSQ150		IT부품	N	N	N	N		N	12670	-200	5	-1.55	1921550680	150430	135.27	12900	12950	12640	16730	9010	12870	12773.93	6.82	0	-2903	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4341	-2.84	2.08	12	0.44	-4461.00	6081.00	18890	20230921	-32.93	11800	20230427	7.37	16360	-22.56	20240123	12500	1.36	20240213	18890	-32.93	20230921	11800	7.37	20230427	0.73	N	068240	500	173 억		2337473	N	N	11	N	00	N
155	20240304	150520	57	100.00	KSQ150		IT부품	N	N	N	N		N	12710	-160	5	-1.24	1761635130	137827	123.93	12900	12950	12640	16730	9010	12870	12781.50	6.82	0	-2122	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4355	-2.85	2.09	12	0.40	-4461.00	6081.00	18890	20230921	-32.72	11800	20230427	7.71	16360	-22.31	20240123	12500	1.68	20240213	18890	-32.72	20230921	11800	7.71	20230427	0.73	N	068240	500	173 억		2337473	N	N	3552	N	00	N
156	20240304	140450	57	100.00	KSQ150		IT부품	N	N	N	N		N	12730	-140	5	-1.09	1489346010	116451	104.71	12900	12950	12640	16730	9010	12870	12789.47	6.82	0	-3690	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4362	-2.85	2.09	12	0.34	-4461.00	6081.00	18890	20230921	-32.61	11800	20230427	7.88	16360	-22.19	20240123	12500	1.84	20240213	18890	-32.61	20230921	11800	7.88	20230427	0.73	N	068240	500	173 억		2337473	N	N	3552	N	00	N
157	20240304	130516	57	100.00	KSQ150		IT부품	N	N	N	N		N	12750	-120	5	-0.93	1357975450	106140	95.44	12900	12950	12640	16730	9010	12870	12794.19	6.82	0	-7205	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4369	-2.86	2.10	12	0.31	-4461.00	6081.00	18890	20230921	-32.50	11800	20230427	8.05	16360	-22.07	20240123	12500	2.00	20240213	18890	-32.50	20230921	11800	8.05	20230427	0.73	N	068240	500	173 억		2337473	N	N	3552	N	00	N
158	20240304	120453	57	100.00	KSQ150		IT부품	N	N	N	N		N	12680	-190	5	-1.48	1197040460	93472	84.05	12900	12950	12640	16730	9010	12870	12806.41	6.82	0	-7331	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4345	-2.84	2.09	12	0.27	-4461.00	6081.00	18890	20230921	-32.87	11800	20230427	7.46	16360	-22.49	20240123	12500	1.44	20240213	18890	-32.87	20230921	11800	7.46	20230427	0.73	N	068240	500	173 억		2337473	N	N	3552	N	00	N
159	20240304	110512	57	100.00	KSQ150		IT부품	N	N	N	N		N	12740	-130	5	-1.01	902404050	70272	63.19	12900	12950	12740	16730	9010	12870	12841.59	6.82	0	-4883	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4365	-2.86	2.10	12	0.21	-4461.00	6081.00	18890	20230921	-32.56	11800	20230427	7.97	16360	-22.13	20240123	12500	1.92	20240213	18890	-32.56	20230921	11800	7.97	20230427	0.73	N	068240	500	173 억		2337473	N	N	3552	N	00	N
160	20240304	100513	57	100.00	KSQ150		IT부품	N	N	N	N		N	12860	-10	5	-0.08	524878010	40762	36.65	12900	12950	12810	16730	9010	12870	12876.65	6.82	0	111	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4406	-2.88	2.11	12	0.12	-4461.00	6081.00	18890	20230921	-31.92	11800	20230427	8.98	16360	-21.39	20240123	12500	2.88	20240213	18890	-31.92	20230921	11800	8.98	20230427	0.73	N	068240	500	173 억		2337473	N	N	3552	N	00	N
161	20240304	090514	57	100.00	KSQ150		IT부품	N	N	N	N		N	12930	60	2	0.47	116646420	9036	8.13	12900	12950	12870	16730	9010	12870	12909.08	6.82	0	2505	13056	12962	12826	12732	12596	13010	12780	173	3860	500	9260	10	1	34263437	4430	-2.90	2.13	12	0.03	-4461.00	6081.00	18890	20230921	-31.55	11800	20230427	9.58	16360	-20.97	20240123	12500	3.44	20240213	18890	-31.55	20230921	11800	9.58	20230427	0.73	N	068240	500	173 억		2337473	N	N	3552	N	00	N