KissMeData/060720/price/prices-20231101.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	20231130	160617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14160	-200	5	-1.39	2195254670	154400	112.43	14370	14410	14120	18660	10060	14360	14218.06	6.56	0	-26772	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3353	13.51	1.37	12	0.65	1048.00	10343.00	22300	20230621	-36.50	13000	20230103	8.92	22300	-36.50	20230621	13000	8.92	20230103	22300	-36.50	20230621	13000	8.92	20230103	4.20	N	060720	500	118 억		1552418	N	N	77	N	00	N
3	20231130	150618	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14130	-230	5	-1.60	2036886980	143205	104.28	14370	14410	14120	18660	10060	14360	14223.57	6.56	0	-27097	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3346	13.48	1.37	12	0.60	1048.00	10343.00	22300	20230621	-36.64	13000	20230103	8.69	22300	-36.64	20230621	13000	8.69	20230103	22300	-36.64	20230621	13000	8.69	20230103	4.20	N	060720	500	118 억		1552418	N	N	81	N	00	N
4	20231130	140613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14160	-200	5	-1.39	1600591890	112332	81.80	14370	14410	14140	18660	10060	14360	14248.76	6.56	0	-23415	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3353	13.51	1.37	12	0.47	1048.00	10343.00	22300	20230621	-36.50	13000	20230103	8.92	22300	-36.50	20230621	13000	8.92	20230103	22300	-36.50	20230621	13000	8.92	20230103	4.20	N	060720	500	118 억		1552418	N	N	81	N	00	N
5	20231130	130613	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14200	-160	5	-1.11	1108894920	77627	56.53	14370	14410	14200	18660	10060	14360	14284.91	6.56	0	-17864	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3362	13.55	1.37	12	0.33	1048.00	10343.00	22300	20230621	-36.32	13000	20230103	9.23	22300	-36.32	20230621	13000	9.23	20230103	22300	-36.32	20230621	13000	9.23	20230103	4.20	N	060720	500	118 억		1552418	N	N	81	N	00	N
6	20231130	120623	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14280	-80	5	-0.56	698995930	48847	35.57	14370	14410	14230	18660	10060	14360	14309.91	6.56	0	-6918	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3381	13.63	1.38	12	0.21	1048.00	10343.00	22300	20230621	-35.96	13000	20230103	9.85	22300	-35.96	20230621	13000	9.85	20230103	22300	-35.96	20230621	13000	9.85	20230103	4.20	N	060720	500	118 억		1552418	N	N	81	N	00	N
7	20231130	110617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14350	-10	5	-0.07	445673450	31137	22.67	14370	14410	14230	18660	10060	14360	14313.31	6.56	0	-5905	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3398	13.69	1.39	12	0.13	1048.00	10343.00	22300	20230621	-35.65	13000	20230103	10.38	22300	-35.65	20230621	13000	10.38	20230103	22300	-35.65	20230621	13000	10.38	20230103	4.20	N	060720	500	118 억		1552418	N	N	81	N	00	N
8	20231130	100612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14290	-70	5	-0.49	290742000	20343	14.81	14370	14370	14230	18660	10060	14360	14291.99	6.56	0	-5023	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3384	13.64	1.38	12	0.09	1048.00	10343.00	22300	20230621	-35.92	13000	20230103	9.92	22300	-35.92	20230621	13000	9.92	20230103	22300	-35.92	20230621	13000	9.92	20230103	4.20	N	060720	500	118 억		1552418	N	N	81	N	00	N
9	20231130	090614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14330	-30	5	-0.21	44619880	3112	2.27	14370	14370	14320	18660	10060	14360	14338.01	6.56	0	-1369	14553	14456	14333	14236	14113	14395	14175	118	4300	500	10330	10	1	23677442	3393	13.67	1.39	12	0.01	1048.00	10343.00	22300	20230621	-35.74	13000	20230103	10.23	22300	-35.74	20230621	13000	10.23	20230103	22300	-35.74	20230621	13000	10.23	20230103	4.20	N	060720	500	118 억		1552418	N	N	81	N	00	N
10	20231129	160611	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14360	140	2	0.98	1958501550	136728	92.69	14410	14430	14210	18480	9960	14220	14324.09	6.52	0	3953	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3400	13.70	1.39	12	0.58	1048.00	10343.00	22300	20230621	-35.61	13000	20230103	10.46	22300	-35.61	20230621	13000	10.46	20230103	22300	-35.61	20230621	13000	10.46	20230103	4.18	N	060720	500	118 억		1543481	N	N	81	N	00	N
11	20231129	150615	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14350	130	2	0.91	1876084640	130984	88.80	14410	14430	14210	18480	9960	14220	14323.07	6.52	0	4519	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3398	13.69	1.39	12	0.55	1048.00	10343.00	22300	20230621	-35.65	13000	20230103	10.38	22300	-35.65	20230621	13000	10.38	20230103	22300	-35.65	20230621	13000	10.38	20230103	4.18	N	060720	500	118 억		1543481	N	N	8	N	00	N
12	20231129	140612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14340	120	2	0.84	1642440630	114690	77.75	14410	14430	14210	18480	9960	14220	14320.77	6.52	0	3823	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3395	13.68	1.39	12	0.48	1048.00	10343.00	22300	20230621	-35.70	13000	20230103	10.31	22300	-35.70	20230621	13000	10.31	20230103	22300	-35.70	20230621	13000	10.31	20230103	4.18	N	060720	500	118 억		1543481	N	N	8	N	00	N
13	20231129	130615	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14360	140	2	0.98	1434915630	100221	67.94	14410	14430	14210	18480	9960	14220	14317.59	6.52	0	1109	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3400	13.70	1.39	12	0.42	1048.00	10343.00	22300	20230621	-35.61	13000	20230103	10.46	22300	-35.61	20230621	13000	10.46	20230103	22300	-35.61	20230621	13000	10.46	20230103	4.18	N	060720	500	118 억		1543481	N	N	8	N	00	N
14	20231129	120614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14370	150	2	1.05	1119612830	78258	53.05	14410	14430	14210	18480	9960	14220	14306.78	6.52	0	313	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3402	13.71	1.39	12	0.33	1048.00	10343.00	22300	20230621	-35.56	13000	20230103	10.54	22300	-35.56	20230621	13000	10.54	20230103	22300	-35.56	20230621	13000	10.54	20230103	4.18	N	060720	500	118 억		1543481	N	N	8	N	00	N
15	20231129	110616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14270	50	2	0.35	773113390	54053	36.64	14410	14430	14210	18480	9960	14220	14303.00	6.52	0	-3921	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3379	13.62	1.38	12	0.23	1048.00	10343.00	22300	20230621	-36.01	13000	20230103	9.77	22300	-36.01	20230621	13000	9.77	20230103	22300	-36.01	20230621	13000	9.77	20230103	4.18	N	060720	500	118 억		1543481	N	N	8	N	00	N
16	20231129	100614	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14260	40	2	0.28	608612040	42512	28.82	14410	14430	14210	18480	9960	14220	14316.42	6.52	0	-5492	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3376	13.61	1.38	12	0.18	1048.00	10343.00	22300	20230621	-36.05	13000	20230103	9.69	22300	-36.05	20230621	13000	9.69	20230103	22300	-36.05	20230621	13000	9.69	20230103	4.18	N	060720	500	118 억		1543481	N	N	8	N	00	N
17	20231129	090611	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14400	180	2	1.27	240779700	16727	11.34	14410	14430	14350	18480	9960	14220	14395.51	6.52	0	-494	14520	14370	14290	14140	14060	14330	14100	118	4260	500	10230	10	1	23677442	3410	13.74	1.39	12	0.07	1048.00	10343.00	22300	20230621	-35.43	13000	20230103	10.77	22300	-35.43	20230621	13000	10.77	20230103	22300	-35.43	20230621	13000	10.77	20230103	4.18	N	060720	500	118 억		1543481	N	N	8	N	00	N
18	20231128	160612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14220	-30	5	-0.21	2057166100	143986	112.72	14340	14440	14210	18520	9980	14250	14287.27	6.47	0	13040	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3367	13.57	1.37	12	0.61	1048.00	10343.00	22300	20230621	-36.23	13000	20230103	9.38	22300	-36.23	20230621	13000	9.38	20230103	22300	-36.23	20230621	13000	9.38	20230103	4.03	N	060720	500	118 억		1531833	N	N	8	N	00	N
19	20231128	150534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14220	-30	5	-0.21	1930222310	135061	105.73	14340	14440	14210	18520	9980	14250	14291.49	6.47	0	12305	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3367	13.57	1.37	12	0.57	1048.00	10343.00	22300	20230621	-36.23	13000	20230103	9.38	22300	-36.23	20230621	13000	9.38	20230103	22300	-36.23	20230621	13000	9.38	20230103	4.03	N	060720	500	118 억		1531833	N	N	466	N	00	N
20	20231128	140612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14230	-20	5	-0.14	1580599650	110480	86.49	14340	14440	14220	18520	9980	14250	14306.66	6.47	0	10385	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3369	13.58	1.38	12	0.47	1048.00	10343.00	22300	20230621	-36.19	13000	20230103	9.46	22300	-36.19	20230621	13000	9.46	20230103	22300	-36.19	20230621	13000	9.46	20230103	4.03	N	060720	500	118 억		1531833	N	N	466	N	00	N
21	20231128	130608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14260	10	2	0.07	1302703590	90963	71.21	14340	14440	14250	18520	9980	14250	14321.25	6.47	0	7703	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3376	13.61	1.38	12	0.38	1048.00	10343.00	22300	20230621	-36.05	13000	20230103	9.69	22300	-36.05	20230621	13000	9.69	20230103	22300	-36.05	20230621	13000	9.69	20230103	4.03	N	060720	500	118 억		1531833	N	N	466	N	00	N
22	20231128	120610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14290	40	2	0.28	1058874090	73875	57.83	14340	14440	14290	18520	9980	14250	14333.32	6.47	0	6963	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3384	13.64	1.38	12	0.31	1048.00	10343.00	22300	20230621	-35.92	13000	20230103	9.92	22300	-35.92	20230621	13000	9.92	20230103	22300	-35.92	20230621	13000	9.92	20230103	4.03	N	060720	500	118 억		1531833	N	N	466	N	00	N
23	20231128	110609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14300	50	2	0.35	852469500	59439	46.53	14340	14440	14300	18520	9980	14250	14341.92	6.47	0	4994	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3386	13.65	1.38	12	0.25	1048.00	10343.00	22300	20230621	-35.87	13000	20230103	10.00	22300	-35.87	20230621	13000	10.00	20230103	22300	-35.87	20230621	13000	10.00	20230103	4.03	N	060720	500	118 억		1531833	N	N	466	N	00	N
24	20231128	100609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14300	50	2	0.35	480011050	33417	26.16	14340	14440	14300	18520	9980	14250	14364.28	6.47	0	1991	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3386	13.65	1.38	12	0.14	1048.00	10343.00	22300	20230621	-35.87	13000	20230103	10.00	22300	-35.87	20230621	13000	10.00	20230103	22300	-35.87	20230621	13000	10.00	20230103	4.03	N	060720	500	118 억		1531833	N	N	466	N	00	N
25	20231128	090608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14390	140	2	0.98	90449250	6300	4.93	14340	14400	14300	18520	9980	14250	14357.02	6.47	0	912	14483	14366	14273	14156	14063	14320	14110	118	4270	500	10260	10	1	23677442	3407	13.73	1.39	12	0.03	1048.00	10343.00	22300	20230621	-35.47	13000	20230103	10.69	22300	-35.47	20230621	13000	10.69	20230103	22300	-35.47	20230621	13000	10.69	20230103	4.03	N	060720	500	118 억		1531833	N	N	466	N	00	N
26	20231127	160607	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14250	-120	5	-0.84	1815932960	127583	34.87	14380	14390	14180	18680	10060	14370	14233.33	6.46	0	-1880	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3374	13.60	1.38	12	0.54	1048.00	10343.00	22300	20230621	-36.10	13000	20230103	9.62	22300	-36.10	20230621	13000	9.62	20230103	22300	-36.10	20230621	13000	9.62	20230103	3.98	N	060720	500	118 억		1528561	N	N	466	N	00	N
27	20231127	150608	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14220	-150	5	-1.04	1716795370	120622	32.97	14380	14390	14180	18680	10060	14370	14232.85	6.46	0	-3574	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3367	13.57	1.37	12	0.51	1048.00	10343.00	22300	20230621	-36.23	13000	20230103	9.38	22300	-36.23	20230621	13000	9.38	20230103	22300	-36.23	20230621	13000	9.38	20230103	3.98	N	060720	500	118 억		1528561	N	N	17	N	00	N
28	20231127	140612	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14220	-150	5	-1.04	1583238880	111235	30.40	14380	14390	14180	18680	10060	14370	14233.28	6.46	0	-3768	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3367	13.57	1.37	12	0.47	1048.00	10343.00	22300	20230621	-36.23	13000	20230103	9.38	22300	-36.23	20230621	13000	9.38	20230103	22300	-36.23	20230621	13000	9.38	20230103	3.98	N	060720	500	118 억		1528561	N	N	17	N	00	N
29	20231127	130610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14190	-180	5	-1.25	1455010960	102212	27.94	14380	14390	14180	18680	10060	14370	14235.23	6.46	0	-2547	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3360	13.54	1.37	12	0.43	1048.00	10343.00	22300	20230621	-36.37	13000	20230103	9.15	22300	-36.37	20230621	13000	9.15	20230103	22300	-36.37	20230621	13000	9.15	20230103	3.98	N	060720	500	118 억		1528561	N	N	17	N	00	N
30	20231127	120610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14220	-150	5	-1.04	1109109360	77858	21.28	14380	14390	14180	18680	10060	14370	14245.28	6.46	0	-1100	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3367	13.57	1.37	12	0.33	1048.00	10343.00	22300	20230621	-36.23	13000	20230103	9.38	22300	-36.23	20230621	13000	9.38	20230103	22300	-36.23	20230621	13000	9.38	20230103	3.98	N	060720	500	118 억		1528561	N	N	17	N	00	N
31	20231127	110603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14220	-150	5	-1.04	962536390	67555	18.46	14380	14390	14180	18680	10060	14370	14248.19	6.46	0	523	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3367	13.57	1.37	12	0.29	1048.00	10343.00	22300	20230621	-36.23	13000	20230103	9.38	22300	-36.23	20230621	13000	9.38	20230103	22300	-36.23	20230621	13000	9.38	20230103	3.98	N	060720	500	118 억		1528561	N	N	17	N	00	N
32	20231127	100602	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14220	-150	5	-1.04	689812680	48371	13.22	14380	14390	14180	18680	10060	14370	14260.87	6.46	0	-1054	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3367	13.57	1.37	12	0.20	1048.00	10343.00	22300	20230621	-36.23	13000	20230103	9.38	22300	-36.23	20230621	13000	9.38	20230103	22300	-36.23	20230621	13000	9.38	20230103	3.98	N	060720	500	118 억		1528561	N	N	17	N	00	N
33	20231127	090604	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14350	-20	5	-0.14	88957460	6200	1.69	14380	14390	14300	18680	10060	14370	14347.98	6.46	0	-1907	15123	14746	14523	14146	13923	14635	14035	118	4310	500	10340	10	1	23677442	3398	13.69	1.39	12	0.03	1048.00	10343.00	22300	20230621	-35.65	13000	20230103	10.38	22300	-35.65	20230621	13000	10.38	20230103	22300	-35.65	20230621	13000	10.38	20230103	3.98	N	060720	500	118 억		1528561	N	N	17	N	00	N
34	20231124	160557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14370	-560	5	-3.75	5249362660	361998	128.01	14820	14900	14300	19400	10460	14930	14501.71	6.55	0	-30867	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3402	13.71	1.39	12	1.53	1048.00	10343.00	22300	20230621	-35.56	13000	20230103	10.54	22300	-35.56	20230621	13000	10.54	20230103	22300	-35.56	20230621	13000	10.54	20230103	3.91	N	060720	500	118 억		1550942	N	N	17	N	00	N
35	20231124	150605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14350	-580	5	-3.88	5047322450	347927	123.04	14820	14900	14300	19400	10460	14930	14506.84	6.55	0	-28768	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3398	13.69	1.39	12	1.47	1048.00	10343.00	22300	20230621	-35.65	13000	20230103	10.38	22300	-35.65	20230621	13000	10.38	20230103	22300	-35.65	20230621	13000	10.38	20230103	3.91	N	060720	500	118 억		1550942	N	N	226	N	00	N
36	20231124	140606	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14360	-570	5	-3.82	4553615590	313555	110.88	14820	14900	14300	19400	10460	14930	14522.54	6.55	0	-26467	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3400	13.70	1.39	12	1.32	1048.00	10343.00	22300	20230621	-35.61	13000	20230103	10.46	22300	-35.61	20230621	13000	10.46	20230103	22300	-35.61	20230621	13000	10.46	20230103	3.91	N	060720	500	118 억		1550942	N	N	226	N	00	N
37	20231124	130601	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14330	-600	5	-4.02	4098883580	281960	99.71	14820	14900	14300	19400	10460	14930	14537.11	6.55	0	-25345	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3393	13.67	1.39	12	1.19	1048.00	10343.00	22300	20230621	-35.74	13000	20230103	10.23	22300	-35.74	20230621	13000	10.23	20230103	22300	-35.74	20230621	13000	10.23	20230103	3.91	N	060720	500	118 억		1550942	N	N	226	N	00	N
38	20231124	120606	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14410	-520	5	-3.48	3196997650	219050	77.46	14820	14900	14380	19400	10460	14930	14594.83	6.55	0	-23809	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3412	13.75	1.39	12	0.93	1048.00	10343.00	22300	20230621	-35.38	13000	20230103	10.85	22300	-35.38	20230621	13000	10.85	20230103	22300	-35.38	20230621	13000	10.85	20230103	3.91	N	060720	500	118 억		1550942	N	N	226	N	00	N
39	20231124	110603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14510	-420	5	-2.81	2254516360	153771	54.38	14820	14900	14500	19400	10460	14930	14661.52	6.55	0	-18896	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3436	13.85	1.40	12	0.65	1048.00	10343.00	22300	20230621	-34.93	13000	20230103	11.62	22300	-34.93	20230621	13000	11.62	20230103	22300	-34.93	20230621	13000	11.62	20230103	3.91	N	060720	500	118 억		1550942	N	N	226	N	00	N
40	20231124	100602	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14600	-330	5	-2.21	1264133370	85731	30.32	14820	14900	14600	19400	10460	14930	14745.35	6.55	0	2052	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3457	13.93	1.41	12	0.36	1048.00	10343.00	22300	20230621	-34.53	13000	20230103	12.31	22300	-34.53	20230621	13000	12.31	20230103	22300	-34.53	20230621	13000	12.31	20230103	3.91	N	060720	500	118 억		1550942	N	N	226	N	00	N
41	20231124	090602	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14840	-90	5	-0.60	90970640	6133	2.17	14820	14900	14810	19400	10460	14930	14832.96	6.55	0	406	15423	15176	15053	14806	14683	15115	14745	118	4470	500	10740	10	1	23677442	3514	14.16	1.43	12	0.03	1048.00	10343.00	22300	20230621	-33.45	13000	20230103	14.15	22300	-33.45	20230621	13000	14.15	20230103	22300	-33.45	20230621	13000	14.15	20230103	3.91	N	060720	500	118 억		1550942	N	N	226	N	00	N
42	20231123	160555	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14930	-440	5	-2.86	4239604430	281385	204.41	15150	15300	14930	19980	10760	15370	15066.59	6.60	0	-14917	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3535	14.25	1.44	12	1.19	1048.00	10343.00	22300	20230621	-33.05	13000	20230103	14.85	22300	-33.05	20230621	13000	14.85	20230103	22300	-33.05	20230621	13000	14.85	20230103	3.90	N	060720	500	118 억		1563043	N	N	226	N	00	N
43	20231123	150616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14980	-390	5	-2.54	3994799930	265002	192.51	15150	15300	14950	19980	10760	15370	15074.20	6.60	0	-14730	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3547	14.29	1.45	12	1.12	1048.00	10343.00	22300	20230621	-32.83	13000	20230103	15.23	22300	-32.83	20230621	13000	15.23	20230103	22300	-32.83	20230621	13000	15.23	20230103	3.90	N	060720	500	118 억		1563043	N	N	2	N	00	N
44	20231123	140610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15000	-370	5	-2.41	3485705050	231001	167.81	15150	15300	14970	19980	10760	15370	15089.12	6.60	0	-15298	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3552	14.31	1.45	12	0.98	1048.00	10343.00	22300	20230621	-32.74	13000	20230103	15.38	22300	-32.74	20230621	13000	15.38	20230103	22300	-32.74	20230621	13000	15.38	20230103	3.90	N	060720	500	118 억		1563043	N	N	2	N	00	N
45	20231123	130610	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15040	-330	5	-2.15	2708578530	179223	130.19	15150	15300	15030	19980	10760	15370	15112.37	6.60	0	-12002	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3561	14.35	1.45	12	0.76	1048.00	10343.00	22300	20230621	-32.56	13000	20230103	15.69	22300	-32.56	20230621	13000	15.69	20230103	22300	-32.56	20230621	13000	15.69	20230103	3.90	N	060720	500	118 억		1563043	N	N	2	N	00	N
46	20231123	120603	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15050	-320	5	-2.08	2348227180	155263	112.79	15150	15300	15040	19980	10760	15370	15123.61	6.60	0	-12216	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3563	14.36	1.46	12	0.66	1048.00	10343.00	22300	20230621	-32.51	13000	20230103	15.77	22300	-32.51	20230621	13000	15.77	20230103	22300	-32.51	20230621	13000	15.77	20230103	3.90	N	060720	500	118 억		1563043	N	N	2	N	00	N
47	20231123	110617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15060	-310	5	-2.02	1882182950	124313	90.31	15150	15300	15050	19980	10760	15370	15140.00	6.60	0	-12437	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3566	14.37	1.46	12	0.53	1048.00	10343.00	22300	20230621	-32.47	13000	20230103	15.85	22300	-32.47	20230621	13000	15.85	20230103	22300	-32.47	20230621	13000	15.85	20230103	3.90	N	060720	500	118 억		1563043	N	N	2	N	00	N
48	20231123	100605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15150	-220	5	-1.43	934756310	61536	44.70	15150	15300	15130	19980	10760	15370	15189.33	6.60	0	-1161	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3587	14.46	1.46	12	0.26	1048.00	10343.00	22300	20230621	-32.06	13000	20230103	16.54	22300	-32.06	20230621	13000	16.54	20230103	22300	-32.06	20230621	13000	16.54	20230103	3.90	N	060720	500	118 억		1563043	N	N	2	N	00	N
49	20231123	090601	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15250	-120	5	-0.78	357444270	23536	17.10	15150	15300	15130	19980	10760	15370	15184.25	6.60	0	1602	15556	15462	15356	15262	15156	15410	15210	118	4610	500	11060	10	1	23677442	3611	14.55	1.47	12	0.10	1048.00	10343.00	22300	20230621	-31.61	13000	20230103	17.31	22300	-31.61	20230621	13000	17.31	20230103	22300	-31.61	20230621	13000	17.31	20230103	3.90	N	060720	500	118 억		1563043	N	N	2	N	00	N
50	20231122	160543	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15370	-130	5	-0.84	2090749640	136457	74.12	15380	15450	15250	20150	10850	15500	15321.50	6.51	0	8846	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3639	14.67	1.49	12	0.58	1048.00	10343.00	22300	20230621	-31.08	13000	20230103	18.23	22300	-31.08	20230621	13000	18.23	20230103	22300	-31.08	20230621	13000	18.23	20230103	3.88	N	060720	500	118 억		1541357	N	N	2	N	00	N
51	20231122	150553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15360	-140	5	-0.90	1977771350	129102	70.12	15380	15450	15250	20150	10850	15500	15319.45	6.51	0	6371	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3637	14.66	1.49	12	0.55	1048.00	10343.00	22300	20230621	-31.12	13000	20230103	18.15	22300	-31.12	20230621	13000	18.15	20230103	22300	-31.12	20230621	13000	18.15	20230103	3.88	N	060720	500	118 억		1541357	N	N	4	N	00	N
52	20231122	140545	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15380	-120	5	-0.77	1699238930	110945	60.26	15380	15450	15250	20150	10850	15500	15316.05	6.51	0	-3179	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3642	14.68	1.49	12	0.47	1048.00	10343.00	22300	20230621	-31.03	13000	20230103	18.31	22300	-31.03	20230621	13000	18.31	20230103	22300	-31.03	20230621	13000	18.31	20230103	3.88	N	060720	500	118 억		1541357	N	N	4	N	00	N
53	20231122	130605	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15270	-230	5	-1.48	1564743980	102177	55.50	15380	15450	15250	20150	10850	15500	15314.05	6.51	0	-4569	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3616	14.57	1.48	12	0.43	1048.00	10343.00	22300	20230621	-31.52	13000	20230103	17.46	22300	-31.52	20230621	13000	17.46	20230103	22300	-31.52	20230621	13000	17.46	20230103	3.88	N	060720	500	118 억		1541357	N	N	4	N	00	N
54	20231122	120609	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15350	-150	5	-0.97	1121985620	73200	39.76	15380	15450	15260	20150	10850	15500	15327.67	6.51	0	-6565	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3634	14.65	1.48	12	0.31	1048.00	10343.00	22300	20230621	-31.17	13000	20230103	18.08	22300	-31.17	20230621	13000	18.08	20230103	22300	-31.17	20230621	13000	18.08	20230103	3.88	N	060720	500	118 억		1541357	N	N	4	N	00	N
55	20231122	110634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15310	-190	5	-1.23	856642560	55846	30.33	15380	15450	15290	20150	10850	15500	15339.37	6.51	0	-5565	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3625	14.61	1.48	12	0.24	1048.00	10343.00	22300	20230621	-31.35	13000	20230103	17.77	22300	-31.35	20230621	13000	17.77	20230103	22300	-31.35	20230621	13000	17.77	20230103	3.88	N	060720	500	118 억		1541357	N	N	4	N	00	N
56	20231122	100617	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15320	-180	5	-1.16	530452180	34536	18.76	15380	15450	15320	20150	10850	15500	15359.40	6.51	0	-4160	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3627	14.62	1.48	12	0.15	1048.00	10343.00	22300	20230621	-31.30	13000	20230103	17.85	22300	-31.30	20230621	13000	17.85	20230103	22300	-31.30	20230621	13000	17.85	20230103	3.88	N	060720	500	118 억		1541357	N	N	4	N	00	N
57	20231122	090547	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15400	-100	5	-0.65	92562330	6028	3.27	15380	15450	15320	20150	10850	15500	15355.40	6.51	0	1297	15833	15666	15523	15356	15213	15595	15285	118	4650	500	11160	10	1	23677442	3646	14.69	1.49	12	0.03	1048.00	10343.00	22300	20230621	-30.94	13000	20230103	18.46	22300	-30.94	20230621	13000	18.46	20230103	22300	-30.94	20230621	13000	18.46	20230103	3.88	N	060720	500	118 억		1541357	N	N	4	N	00	N
58	20231121	160549	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15500	-50	5	-0.32	2842263450	182981	108.87	15550	15690	15380	20200	10890	15550	15533.11	6.58	0	-26337	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3670	14.79	1.50	12	0.77	1048.00	10343.00	22300	20230621	-30.49	13000	20230103	19.23	22300	-30.49	20230621	13000	19.23	20230103	22300	-30.49	20230621	13000	19.23	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
59	20231121	150549	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15480	-70	5	-0.45	2661628100	171311	101.93	15550	15690	15380	20200	10890	15550	15536.82	6.58	0	-22979	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3665	14.77	1.50	12	0.72	1048.00	10343.00	22300	20230621	-30.58	13000	20230103	19.08	22300	-30.58	20230621	13000	19.08	20230103	22300	-30.58	20230621	13000	19.08	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
60	20231121	140544	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15450	-100	5	-0.64	2366389950	152221	90.57	15550	15690	15380	20200	10890	15550	15545.75	6.58	0	-19036	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3658	14.74	1.49	12	0.64	1048.00	10343.00	22300	20230621	-30.72	13000	20230103	18.85	22300	-30.72	20230621	13000	18.85	20230103	22300	-30.72	20230621	13000	18.85	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
61	20231121	130541	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15520	-30	5	-0.19	1686281400	108258	64.41	15550	15690	15510	20200	10890	15550	15576.51	6.58	0	-5989	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3675	14.81	1.50	12	0.46	1048.00	10343.00	22300	20230621	-30.40	13000	20230103	19.38	22300	-30.40	20230621	13000	19.38	20230103	22300	-30.40	20230621	13000	19.38	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
62	20231121	120539	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15550	0	3	0.00	1480352860	95004	56.53	15550	15690	15510	20200	10890	15550	15582.01	6.58	0	-1750	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3682	14.84	1.50	12	0.40	1048.00	10343.00	22300	20230621	-30.27	13000	20230103	19.62	22300	-30.27	20230621	13000	19.62	20230103	22300	-30.27	20230621	13000	19.62	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
63	20231121	110539	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15540	-10	5	-0.06	1272643460	81637	48.57	15550	15690	15510	20200	10890	15550	15589.05	6.58	0	2886	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3679	14.83	1.50	12	0.34	1048.00	10343.00	22300	20230621	-30.31	13000	20230103	19.54	22300	-30.31	20230621	13000	19.54	20230103	22300	-30.31	20230621	13000	19.54	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
64	20231121	100526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15600	50	2	0.32	762684810	48947	29.12	15550	15690	15510	20200	10890	15550	15581.85	6.58	0	1689	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3694	14.89	1.51	12	0.21	1048.00	10343.00	22300	20230621	-30.04	13000	20230103	20.00	22300	-30.04	20230621	13000	20.00	20230103	22300	-30.04	20230621	13000	20.00	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
65	20231121	090533	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15620	70	2	0.45	174747130	11218	6.67	15550	15630	15510	20200	10890	15550	15577.39	6.58	0	-348	15843	15696	15583	15436	15323	15640	15380	118	4650	500	11190	10	1	23677442	3698	14.90	1.51	12	0.05	1048.00	10343.00	22300	20230621	-29.96	13000	20230103	20.15	22300	-29.96	20230621	13000	20.15	20230103	22300	-29.96	20230621	13000	20.15	20230103	3.98	N	060720	500	118 억		1558280	N	N	4	N	00	N
66	20231120	160537	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15550	40	2	0.26	2574133800	165375	77.86	15590	15730	15470	20150	10860	15510	15565.54	6.73	0	-15586	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3682	14.84	1.50	12	0.70	1048.00	10343.00	22300	20230621	-30.27	13000	20230103	19.62	22300	-30.27	20230621	13000	19.62	20230103	22300	-30.27	20230621	13000	19.62	20230103	4.14	N	060720	500	118 억		1593896	N	N	4	N	00	N
67	20231120	150541	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15550	40	2	0.26	2379961490	152877	71.97	15590	15730	15470	20150	10860	15510	15567.82	6.73	0	-14985	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3682	14.84	1.50	12	0.65	1048.00	10343.00	22300	20230621	-30.27	13000	20230103	19.62	22300	-30.27	20230621	13000	19.62	20230103	22300	-30.27	20230621	13000	19.62	20230103	4.14	N	060720	500	118 억		1593896	N	N	350	N	00	N
68	20231120	140540	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15540	30	2	0.19	2139324410	137377	64.68	15590	15730	15470	20150	10860	15510	15572.65	6.73	0	-16253	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3679	14.83	1.50	12	0.58	1048.00	10343.00	22300	20230621	-30.31	13000	20230103	19.54	22300	-30.31	20230621	13000	19.54	20230103	22300	-30.31	20230621	13000	19.54	20230103	4.14	N	060720	500	118 억		1593896	N	N	350	N	00	N
69	20231120	130537	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15510	0	3	0.00	1947554000	125023	58.86	15590	15730	15470	20150	10860	15510	15577.57	6.73	0	-15854	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3672	14.80	1.50	12	0.53	1048.00	10343.00	22300	20230621	-30.45	13000	20230103	19.31	22300	-30.45	20230621	13000	19.31	20230103	22300	-30.45	20230621	13000	19.31	20230103	4.14	N	060720	500	118 억		1593896	N	N	350	N	00	N
70	20231120	120538	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15540	30	2	0.19	1480152540	94882	44.67	15590	15730	15510	20150	10860	15510	15599.93	6.73	0	-9447	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3679	14.83	1.50	12	0.40	1048.00	10343.00	22300	20230621	-30.31	13000	20230103	19.54	22300	-30.31	20230621	13000	19.54	20230103	22300	-30.31	20230621	13000	19.54	20230103	4.14	N	060720	500	118 억		1593896	N	N	350	N	00	N
71	20231120	110537	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15540	30	2	0.19	1324214710	84847	39.95	15590	15730	15510	20150	10860	15510	15607.09	6.73	0	-9606	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3679	14.83	1.50	12	0.36	1048.00	10343.00	22300	20230621	-30.31	13000	20230103	19.54	22300	-30.31	20230621	13000	19.54	20230103	22300	-30.31	20230621	13000	19.54	20230103	4.14	N	060720	500	118 억		1593896	N	N	350	N	00	N
72	20231120	100534	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15560	50	2	0.32	909962110	58217	27.41	15590	15730	15510	20150	10860	15510	15630.52	6.73	0	6	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3684	14.85	1.50	12	0.25	1048.00	10343.00	22300	20230621	-30.22	13000	20230103	19.69	22300	-30.22	20230621	13000	19.69	20230103	22300	-30.22	20230621	13000	19.69	20230103	4.14	N	060720	500	118 억		1593896	N	N	350	N	00	N
73	20231120	090540	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15670	160	2	1.03	200056870	12803	6.03	15590	15670	15590	20150	10860	15510	15625.78	6.73	0	2022	15776	15642	15446	15312	15116	15710	15380	118	4640	500	11160	10	1	23677442	3710	14.95	1.52	12	0.05	1048.00	10343.00	22300	20230621	-29.73	13000	20230103	20.54	22300	-29.73	20230621	13000	20.54	20230103	22300	-29.73	20230621	13000	20.54	20230103	4.14	N	060720	500	118 억		1593896	N	N	350	N	00	N
74	20231117	160550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15510	210	2	1.37	3271670880	211421	93.54	15330	15580	15250	19890	10710	15300	15474.68	6.67	0	8581	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3672	14.80	1.50	12	0.89	1048.00	10343.00	22300	20230621	-30.45	13000	20230103	19.31	22300	-30.45	20230621	13000	19.31	20230103	22300	-30.45	20230621	13000	19.31	20230103	3.76	N	060720	500	118 억		1578319	N	N	350	N	00	N
75	20231117	150553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15460	160	2	1.05	3107541060	200831	88.85	15330	15580	15250	19890	10710	15300	15473.42	6.67	0	10791	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3661	14.75	1.49	12	0.85	1048.00	10343.00	22300	20230621	-30.67	13000	20230103	18.92	22300	-30.67	20230621	13000	18.92	20230103	22300	-30.67	20230621	13000	18.92	20230103	3.76	N	060720	500	118 억		1578319	N	N	7	N	00	N
76	20231117	140551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15500	200	2	1.31	2645679410	171042	75.67	15330	15580	15250	19890	10710	15300	15468.02	6.67	0	15367	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3670	14.79	1.50	12	0.72	1048.00	10343.00	22300	20230621	-30.49	13000	20230103	19.23	22300	-30.49	20230621	13000	19.23	20230103	22300	-30.49	20230621	13000	19.23	20230103	3.76	N	060720	500	118 억		1578319	N	N	7	N	00	N
77	20231117	130550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15480	180	2	1.18	2077752320	134391	59.46	15330	15580	15250	19890	10710	15300	15460.51	6.67	0	18490	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3665	14.77	1.50	12	0.57	1048.00	10343.00	22300	20230621	-30.58	13000	20230103	19.08	22300	-30.58	20230621	13000	19.08	20230103	22300	-30.58	20230621	13000	19.08	20230103	3.76	N	060720	500	118 억		1578319	N	N	7	N	00	N
78	20231117	120551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15490	190	2	1.24	1758709060	113799	50.35	15330	15580	15250	19890	10710	15300	15454.53	6.67	0	23535	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3668	14.78	1.50	12	0.48	1048.00	10343.00	22300	20230621	-30.54	13000	20230103	19.15	22300	-30.54	20230621	13000	19.15	20230103	22300	-30.54	20230621	13000	19.15	20230103	3.76	N	060720	500	118 억		1578319	N	N	7	N	00	N
79	20231117	110552	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15490	190	2	1.24	1466026050	94872	41.97	15330	15580	15250	19890	10710	15300	15452.69	6.67	0	22465	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3668	14.78	1.50	12	0.40	1048.00	10343.00	22300	20230621	-30.54	13000	20230103	19.15	22300	-30.54	20230621	13000	19.15	20230103	22300	-30.54	20230621	13000	19.15	20230103	3.76	N	060720	500	118 억		1578319	N	N	7	N	00	N
80	20231117	100551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15420	120	2	0.78	535731320	34841	15.41	15330	15450	15250	19890	10710	15300	15376.48	6.67	0	1687	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3651	14.71	1.49	12	0.15	1048.00	10343.00	22300	20230621	-30.85	13000	20230103	18.62	22300	-30.85	20230621	13000	18.62	20230103	22300	-30.85	20230621	13000	18.62	20230103	3.76	N	060720	500	118 억		1578319	N	N	7	N	00	N
81	20231117	090553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15340	40	2	0.26	73785410	4817	2.13	15330	15380	15250	19890	10710	15300	15317.75	6.67	0	-2894	15640	15470	15320	15150	15000	15460	15140	118	4590	500	11010	10	1	23677442	3632	14.64	1.48	12	0.02	1048.00	10343.00	22300	20230621	-31.21	13000	20230103	18.00	22300	-31.21	20230621	13000	18.00	20230103	22300	-31.21	20230621	13000	18.00	20230103	3.76	N	060720	500	118 억		1578319	N	N	7	N	00	N
82	20231116	160548	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15290	50	2	0.33	3214012250	209848	30.46	15300	15490	15170	19810	10670	15240	15315.91	6.72	0	-11160	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3620	14.59	1.48	12	0.89	1048.00	10343.00	22300	20230621	-31.43	13000	20230103	17.62	22300	-31.43	20230621	13000	17.62	20230103	22300	-31.43	20230621	13000	17.62	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
83	20231116	150548	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15430	190	2	1.25	2576594930	168225	24.42	15300	15490	15170	19810	10670	15240	15316.36	6.72	0	-13988	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3653	14.72	1.49	12	0.71	1048.00	10343.00	22300	20230621	-30.81	13000	20230103	18.69	22300	-30.81	20230621	13000	18.69	20230103	22300	-30.81	20230621	13000	18.69	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
84	20231116	140531	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15370	130	2	0.85	2149477530	140526	20.40	15300	15410	15170	19810	10670	15240	15295.94	6.72	0	-16014	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3639	14.67	1.49	12	0.59	1048.00	10343.00	22300	20230621	-31.08	13000	20230103	18.23	22300	-31.08	20230621	13000	18.23	20230103	22300	-31.08	20230621	13000	18.23	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
85	20231116	130547	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15330	90	2	0.59	1906674430	124720	18.10	15300	15410	15170	19810	10670	15240	15287.64	6.72	0	-14961	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3630	14.63	1.48	12	0.53	1048.00	10343.00	22300	20230621	-31.26	13000	20230103	17.92	22300	-31.26	20230621	13000	17.92	20230103	22300	-31.26	20230621	13000	17.92	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
86	20231116	120550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15270	30	2	0.20	1504382250	98509	14.30	15300	15370	15170	19810	10670	15240	15271.52	6.72	0	-15159	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3616	14.57	1.48	12	0.42	1048.00	10343.00	22300	20230621	-31.52	13000	20230103	17.46	22300	-31.52	20230621	13000	17.46	20230103	22300	-31.52	20230621	13000	17.46	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
87	20231116	110546	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15230	-10	5	-0.07	1109797600	72696	10.55	15300	15370	15170	19810	10670	15240	15266.28	6.72	0	-12881	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3606	14.53	1.47	12	0.31	1048.00	10343.00	22300	20230621	-31.70	13000	20230103	17.15	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	13000	17.15	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
88	20231116	100547	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15230	-10	5	-0.07	244519370	16004	2.32	15300	15340	15230	19810	10670	15240	15278.64	6.72	0	-3634	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3606	14.53	1.47	12	0.07	1048.00	10343.00	22300	20230621	-31.70	13000	20230103	17.15	22300	-31.70	20230621	13000	17.15	20230103	22300	-31.70	20230621	13000	17.15	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
89	20231116	090547	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15240	0	3	0.00	0	0	0.00	0	0	0	19810	10670	15240	0.00	6.72	0	0	16660	15950	15580	14870	14500	15765	14685	118	4570	500	10970	10	1	23677442	3608	14.54	1.47	12	0.00	1048.00	10343.00	22300	20230621	-31.66	13000	20230103	17.23	22300	-31.66	20230621	13000	17.23	20230103	22300	-31.66	20230621	13000	17.23	20230103	3.79	N	060720	500	118 억		1590068	N	N	873	N	00	N
90	20231115	160513	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15240	-880	5	-5.46	10630419450	684179	367.11	16290	16290	15210	20950	11290	16120	15536.64	7.70	0	-135036	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3608	14.54	1.47	12	2.89	1048.00	10343.00	22300	20230621	-31.66	13000	20230103	17.23	22300	-31.66	20230621	13000	17.23	20230103	22300	-31.66	20230621	13000	17.23	20230103	3.76	N	060720	500	118 억		1823201	N	N	873	N	00	N
91	20231115	150555	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15300	-820	5	-5.09	9777903660	628266	337.11	16290	16290	15280	20950	11290	16120	15562.12	7.70	0	-127493	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3623	14.60	1.48	12	2.65	1048.00	10343.00	22300	20230621	-31.39	13000	20230103	17.69	22300	-31.39	20230621	13000	17.69	20230103	22300	-31.39	20230621	13000	17.69	20230103	3.76	N	060720	500	118 억		1823201	N	N	663	N	00	N
92	20231115	140553	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15360	-760	5	-4.71	8169754890	523390	280.83	16290	16290	15330	20950	11290	16120	15607.99	7.70	0	-94035	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3637	14.66	1.49	12	2.21	1048.00	10343.00	22300	20230621	-31.12	13000	20230103	18.15	22300	-31.12	20230621	13000	18.15	20230103	22300	-31.12	20230621	13000	18.15	20230103	3.76	N	060720	500	118 억		1823201	N	N	663	N	00	N
93	20231115	130556	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15460	-660	5	-4.09	7572911640	484673	260.06	16290	16290	15330	20950	11290	16120	15623.41	7.70	0	-82021	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3661	14.75	1.49	12	2.05	1048.00	10343.00	22300	20230621	-30.67	13000	20230103	18.92	22300	-30.67	20230621	13000	18.92	20230103	22300	-30.67	20230621	13000	18.92	20230103	3.76	N	060720	500	118 억		1823201	N	N	663	N	00	N
94	20231115	120558	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15490	-630	5	-3.91	6275613000	400434	214.86	16290	16290	15330	20950	11290	16120	15670.52	7.70	0	-68372	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3668	14.78	1.50	12	1.69	1048.00	10343.00	22300	20230621	-30.54	13000	20230103	19.15	22300	-30.54	20230621	13000	19.15	20230103	22300	-30.54	20230621	13000	19.15	20230103	3.76	N	060720	500	118 억		1823201	N	N	663	N	00	N
95	20231115	110601	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15550	-570	5	-3.54	5603883640	357171	191.65	16290	16290	15330	20950	11290	16120	15688.01	7.70	0	-61202	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3682	14.84	1.50	12	1.51	1048.00	10343.00	22300	20230621	-30.27	13000	20230103	19.62	22300	-30.27	20230621	13000	19.62	20230103	22300	-30.27	20230621	13000	19.62	20230103	3.76	N	060720	500	118 억		1823201	N	N	663	N	00	N
96	20231115	100557	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15520	-600	5	-3.72	4823083660	306786	164.61	16290	16290	15330	20950	11290	16120	15719.57	7.70	0	-47732	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3675	14.81	1.50	12	1.30	1048.00	10343.00	22300	20230621	-30.40	13000	20230103	19.38	22300	-30.40	20230621	13000	19.38	20230103	22300	-30.40	20230621	13000	19.38	20230103	3.76	N	060720	500	118 억		1823201	N	N	663	N	00	N
97	20231115	090551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15960	-160	5	-0.99	1109290580	68671	36.85	16290	16290	15940	20950	11290	16120	16154.37	7.70	0	-17091	16446	16282	15986	15822	15526	16365	15905	118	4830	500	11600	10	1	23677442	3779	15.23	1.54	12	0.29	1048.00	10343.00	22300	20230621	-28.43	13000	20230103	22.77	22300	-28.43	20230621	13000	22.77	20230103	22300	-28.43	20230621	13000	22.77	20230103	3.76	N	060720	500	118 억		1823201	N	N	663	N	00	N
98	20231114	160546	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	16120	410	2	2.61	2793610840	174509	86.05	15770	16150	15690	20400	11000	15710	16007.84	7.74	0	20001	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3817	15.38	1.56	12	0.74	1048.00	10343.00	22300	20230621	-27.71	13000	20230103	24.00	22300	-27.71	20230621	13000	24.00	20230103	22300	-27.71	20230621	13000	24.00	20230103	3.86	N	060720	500	118 억		1832660	N	N	663	N	00	N
99	20231114	150546	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	16110	400	2	2.55	2605995490	162864	80.31	15770	16150	15690	20400	11000	15710	16001.05	7.74	0	19234	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3814	15.37	1.56	12	0.69	1048.00	10343.00	22300	20230621	-27.76	13000	20230103	23.92	22300	-27.76	20230621	13000	23.92	20230103	22300	-27.76	20230621	13000	23.92	20230103	3.86	N	060720	500	118 억		1832660	N	N	431	N	00	N
100	20231114	140546	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	16110	400	2	2.55	2294755290	143537	70.78	15770	16150	15690	20400	11000	15710	15987.21	7.74	0	22189	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3814	15.37	1.56	12	0.61	1048.00	10343.00	22300	20230621	-27.76	13000	20230103	23.92	22300	-27.76	20230621	13000	23.92	20230103	22300	-27.76	20230621	13000	23.92	20230103	3.86	N	060720	500	118 억		1832660	N	N	431	N	00	N
101	20231114	130548	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	16130	420	2	2.67	1932334940	121014	59.67	15770	16150	15690	20400	11000	15710	15967.86	7.74	0	23944	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3819	15.39	1.56	12	0.51	1048.00	10343.00	22300	20230621	-27.67	13000	20230103	24.08	22300	-27.67	20230621	13000	24.08	20230103	22300	-27.67	20230621	13000	24.08	20230103	3.86	N	060720	500	118 억		1832660	N	N	431	N	00	N
102	20231114	120548	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	16140	430	2	2.74	1630948180	102324	50.45	15770	16150	15690	20400	11000	15710	15939.06	7.74	0	22104	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3822	15.40	1.56	12	0.43	1048.00	10343.00	22300	20230621	-27.62	13000	20230103	24.15	22300	-27.62	20230621	13000	24.15	20230103	22300	-27.62	20230621	13000	24.15	20230103	3.86	N	060720	500	118 억		1832660	N	N	431	N	00	N
103	20231114	110554	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	16040	330	2	2.10	1013031490	63873	31.49	15770	16070	15690	20400	11000	15710	15860.09	7.74	0	2180	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3798	15.31	1.55	12	0.27	1048.00	10343.00	22300	20230621	-28.07	13000	20230103	23.38	22300	-28.07	20230621	13000	23.38	20230103	22300	-28.07	20230621	13000	23.38	20230103	3.86	N	060720	500	118 억		1832660	N	N	431	N	00	N
104	20231114	100548	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15840	130	2	0.83	499116900	31615	15.59	15770	15890	15690	20400	11000	15710	15787.35	7.74	0	-1367	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3751	15.11	1.53	12	0.13	1048.00	10343.00	22300	20230621	-28.97	13000	20230103	21.85	22300	-28.97	20230621	13000	21.85	20230103	22300	-28.97	20230621	13000	21.85	20230103	3.86	N	060720	500	118 억		1832660	N	N	431	N	00	N
105	20231114	090543	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15830	120	2	0.76	30757730	1950	0.96	15770	15830	15720	20400	11000	15710	15773.23	7.74	0	137	16310	16010	15810	15510	15310	15910	15410	118	4690	500	11310	10	1	23677442	3748	15.10	1.53	12	0.01	1048.00	10343.00	22300	20230621	-29.01	13000	20230103	21.77	22300	-29.01	20230621	13000	21.77	20230103	22300	-29.01	20230621	13000	21.77	20230103	3.86	N	060720	500	118 억		1832660	N	N	431	N	00	N
106	20231113	160539	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15710	-190	5	-1.19	3205368390	202330	89.52	15900	16110	15610	20650	11130	15900	15843.15	7.92	0	-45561	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3720	14.99	1.52	12	0.85	1048.00	10343.00	22300	20230621	-29.55	13000	20230103	20.85	22300	-29.55	20230621	13000	20.85	20230103	22300	-29.55	20230621	13000	20.85	20230103	3.89	N	060720	500	118 억		1875077	N	N	431	N	00	N
107	20231113	150539	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15660	-240	5	-1.51	3076357010	194107	85.88	15900	16110	15610	20650	11130	15900	15848.77	7.92	0	-44261	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3708	14.94	1.51	12	0.82	1048.00	10343.00	22300	20230621	-29.78	13000	20230103	20.46	22300	-29.78	20230621	13000	20.46	20230103	22300	-29.78	20230621	13000	20.46	20230103	3.89	N	060720	500	118 억		1875077	N	N	9	N	00	N
108	20231113	140537	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15650	-250	5	-1.57	2828513790	178281	78.88	15900	16110	15610	20650	11130	15900	15865.48	7.92	0	-35876	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3706	14.93	1.51	12	0.75	1048.00	10343.00	22300	20230621	-29.82	13000	20230103	20.38	22300	-29.82	20230621	13000	20.38	20230103	22300	-29.82	20230621	13000	20.38	20230103	3.89	N	060720	500	118 억		1875077	N	N	9	N	00	N
109	20231113	130535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15690	-210	5	-1.32	2644828790	166557	73.69	15900	16110	15610	20650	11130	15900	15879.42	7.92	0	-28471	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3715	14.97	1.52	12	0.70	1048.00	10343.00	22300	20230621	-29.64	13000	20230103	20.69	22300	-29.64	20230621	13000	20.69	20230103	22300	-29.64	20230621	13000	20.69	20230103	3.89	N	060720	500	118 억		1875077	N	N	9	N	00	N
110	20231113	120536	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15660	-240	5	-1.51	2428542740	152765	67.59	15900	16110	15620	20650	11130	15900	15897.25	7.92	0	-23856	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3708	14.94	1.51	12	0.65	1048.00	10343.00	22300	20230621	-29.78	13000	20230103	20.46	22300	-29.78	20230621	13000	20.46	20230103	22300	-29.78	20230621	13000	20.46	20230103	3.89	N	060720	500	118 억		1875077	N	N	9	N	00	N
111	20231113	110535	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15800	-100	5	-0.63	2140576730	134423	59.47	15900	16110	15670	20650	11130	15900	15924.19	7.92	0	-16904	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3741	15.08	1.53	12	0.57	1048.00	10343.00	22300	20230621	-29.15	13000	20230103	21.54	22300	-29.15	20230621	13000	21.54	20230103	22300	-29.15	20230621	13000	21.54	20230103	3.89	N	060720	500	118 억		1875077	N	N	9	N	00	N
112	20231113	100533	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15840	-60	5	-0.38	1759241750	110230	48.77	15900	16110	15810	20650	11130	15900	15959.74	7.92	0	-13134	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3751	15.11	1.53	12	0.47	1048.00	10343.00	22300	20230621	-28.97	13000	20230103	21.85	22300	-28.97	20230621	13000	21.85	20230103	22300	-28.97	20230621	13000	21.85	20230103	3.89	N	060720	500	118 억		1875077	N	N	9	N	00	N
113	20231113	090538	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	16020	120	2	0.75	568938200	35599	15.75	15900	16110	15880	20650	11130	15900	15981.86	7.92	0	-4197	16446	16172	15646	15372	14846	16310	15510	118	4750	500	11440	10	1	23677442	3793	15.29	1.55	12	0.15	1048.00	10343.00	22300	20230621	-28.16	13000	20230103	23.23	22300	-28.16	20230621	13000	23.23	20230103	22300	-28.16	20230621	13000	23.23	20230103	3.89	N	060720	500	118 억		1875077	N	N	9	N	00	N
114	20231110	160554	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15900	490	2	3.18	3477236460	222557	103.12	15280	15920	15120	20000	10790	15410	15623.51	7.85	0	18754	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3765	15.17	1.54	12	0.94	1048.00	10343.00	22300	20230621	-28.70	13000	20230103	22.31	22300	-28.70	20230621	13000	22.31	20230103	22300	-28.70	20230621	13000	22.31	20230103	3.72	N	060720	500	118 억		1858654	N	N	9	N	00	N
115	20231110	150546	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15870	460	2	2.99	2872236260	184488	85.48	15280	15920	15120	20000	10790	15410	15568.69	7.85	0	19228	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3758	15.14	1.53	12	0.78	1048.00	10343.00	22300	20230621	-28.83	13000	20230103	22.08	22300	-28.83	20230621	13000	22.08	20230103	22300	-28.83	20230621	13000	22.08	20230103	3.72	N	060720	500	118 억		1858654	N	N	17	N	00	N
116	20231110	140541	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15680	270	2	1.75	1840546840	119173	55.22	15280	15690	15120	20000	10790	15410	15444.33	7.85	0	12811	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3713	14.96	1.52	12	0.50	1048.00	10343.00	22300	20230621	-29.69	13000	20230103	20.62	22300	-29.69	20230621	13000	20.62	20230103	22300	-29.69	20230621	13000	20.62	20230103	3.72	N	060720	500	118 억		1858654	N	N	17	N	00	N
117	20231110	130542	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15500	90	2	0.58	1209963880	78786	36.50	15280	15550	15120	20000	10790	15410	15357.60	7.85	0	-2346	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3670	14.79	1.50	12	0.33	1048.00	10343.00	22300	20230621	-30.49	13000	20230103	19.23	22300	-30.49	20230621	13000	19.23	20230103	22300	-30.49	20230621	13000	19.23	20230103	3.72	N	060720	500	118 억		1858654	N	N	17	N	00	N
118	20231110	120542	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15490	80	2	0.52	918275290	59972	27.79	15280	15520	15120	20000	10790	15410	15311.73	7.85	0	6795	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3668	14.78	1.50	12	0.25	1048.00	10343.00	22300	20230621	-30.54	13000	20230103	19.15	22300	-30.54	20230621	13000	19.15	20230103	22300	-30.54	20230621	13000	19.15	20230103	3.72	N	060720	500	118 억		1858654	N	N	17	N	00	N
119	20231110	110536	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15410	0	3	0.00	719860500	47155	21.85	15280	15470	15120	20000	10790	15410	15265.82	7.85	0	2386	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3649	14.70	1.49	12	0.20	1048.00	10343.00	22300	20230621	-30.90	13000	20230103	18.54	22300	-30.90	20230621	13000	18.54	20230103	22300	-30.90	20230621	13000	18.54	20230103	3.72	N	060720	500	118 억		1858654	N	N	17	N	00	N
120	20231110	100542	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15400	-10	5	-0.06	586115380	38464	17.82	15280	15410	15120	20000	10790	15410	15238.00	7.85	0	-789	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3646	14.69	1.49	12	0.16	1048.00	10343.00	22300	20230621	-30.94	13000	20230103	18.46	22300	-30.94	20230621	13000	18.46	20230103	22300	-30.94	20230621	13000	18.46	20230103	3.72	N	060720	500	118 억		1858654	N	N	17	N	00	N
121	20231110	090531	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15280	-130	5	-0.84	64794640	4244	1.97	15280	15370	15240	20000	10790	15410	15267.18	7.85	0	-1080	15743	15576	15413	15246	15083	15495	15165	118	4590	500	11090	10	1	23677442	3618	14.58	1.48	12	0.02	1048.00	10343.00	22300	20230621	-31.48	13000	20230103	17.54	22300	-31.48	20230621	13000	17.54	20230103	22300	-31.48	20230621	13000	17.54	20230103	3.72	N	060720	500	118 억		1858654	N	N	17	N	00	N
122	20231109	160526	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15410	190	2	1.25	3326660990	215132	93.34	15420	15580	15250	19780	10660	15220	15463.37	8.01	0	20415	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3649	14.70	1.49	12	0.91	1048.00	10343.00	22300	20230621	-30.90	13000	20221107	18.54	22300	-30.90	20230621	13000	18.54	20230103	22300	-30.90	20230621	13000	18.54	20230103	3.70	N	060720	500	118 억		1897351	N	N	17	N	00	N
123	20231109	150528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15430	210	2	1.38	3155538940	204025	88.53	15420	15580	15250	19780	10660	15220	15466.43	8.01	0	21319	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3653	14.72	1.49	12	0.86	1048.00	10343.00	22300	20230621	-30.81	13000	20221107	18.69	22300	-30.81	20230621	13000	18.69	20230103	22300	-30.81	20230621	13000	18.69	20230103	3.70	N	060720	500	118 억		1897351	N	N	1680	N	00	N
124	20231109	140527	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15380	160	2	1.05	2709559350	174968	75.92	15420	15580	15330	19780	10660	15220	15486.03	8.01	0	29511	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3642	14.68	1.49	12	0.74	1048.00	10343.00	22300	20230621	-31.03	13000	20221107	18.31	22300	-31.03	20230621	13000	18.31	20230103	22300	-31.03	20230621	13000	18.31	20230103	3.70	N	060720	500	118 억		1897351	N	N	1680	N	00	N
125	20231109	130528	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15500	280	2	1.84	2370329630	152971	66.37	15420	15580	15330	19780	10660	15220	15495.29	8.01	0	35158	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3670	14.79	1.50	12	0.65	1048.00	10343.00	22300	20230621	-30.49	13000	20221107	19.23	22300	-30.49	20230621	13000	19.23	20230103	22300	-30.49	20230621	13000	19.23	20230103	3.70	N	060720	500	118 억		1897351	N	N	1680	N	00	N
126	20231109	120530	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15550	330	2	2.17	2106073670	135934	58.98	15420	15580	15330	19780	10660	15220	15493.35	8.01	0	36452	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3682	14.84	1.50	12	0.57	1048.00	10343.00	22300	20230621	-30.27	13000	20221107	19.62	22300	-30.27	20230621	13000	19.62	20230103	22300	-30.27	20230621	13000	19.62	20230103	3.70	N	060720	500	118 억		1897351	N	N	1680	N	00	N
127	20231109	110529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15490	270	2	1.77	1850322890	119476	51.84	15420	15580	15330	19780	10660	15220	15486.98	8.01	0	39827	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3668	14.78	1.50	12	0.50	1048.00	10343.00	22300	20230621	-30.54	13000	20221107	19.15	22300	-30.54	20230621	13000	19.15	20230103	22300	-30.54	20230621	13000	19.15	20230103	3.70	N	060720	500	118 억		1897351	N	N	1680	N	00	N
128	20231109	100525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15460	240	2	1.58	1119435730	72379	31.40	15420	15560	15330	19780	10660	15220	15466.31	8.01	0	17855	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3661	14.75	1.49	12	0.31	1048.00	10343.00	22300	20230621	-30.67	13000	20221107	18.92	22300	-30.67	20230621	13000	18.92	20230103	22300	-30.67	20230621	13000	18.92	20230103	3.70	N	060720	500	118 억		1897351	N	N	1680	N	00	N
129	20231109	090527	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15450	230	2	1.51	378013570	24438	10.60	15420	15560	15330	19780	10660	15220	15468.27	8.01	0	8139	16153	15686	15403	14936	14653	15545	14795	118	4560	500	10950	10	1	23677442	3658	14.74	1.49	12	0.10	1048.00	10343.00	22300	20230621	-30.72	13000	20221107	18.85	22300	-30.72	20230621	13000	18.85	20230103	22300	-30.72	20230621	13000	18.85	20230103	3.70	N	060720	500	118 억		1897351	N	N	1680	N	00	N
130	20231108	160523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15220	-520	5	-3.30	3553636150	230403	116.54	15870	15870	15120	20450	11020	15740	15423.92	8.38	0	-37810	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3604	14.52	1.47	12	0.97	1048.00	10343.00	22300	20230621	-31.75	11900	20221104	27.90	22300	-31.75	20230621	13000	17.08	20230103	22300	-31.75	20230621	13000	17.08	20230103	3.67	N	060720	500	118 억		1983878	N	N	1680	N	00	N
131	20231108	150525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15300	-440	5	-2.80	3364212670	217979	110.25	15870	15870	15120	20450	11020	15740	15433.65	8.38	0	-37901	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3623	14.60	1.48	12	0.92	1048.00	10343.00	22300	20230621	-31.39	11900	20221104	28.57	22300	-31.39	20230621	13000	17.69	20230103	22300	-31.39	20230621	13000	17.69	20230103	3.67	N	060720	500	118 억		1983878	N	N	8066	N	00	N
132	20231108	140524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15280	-460	5	-2.92	2653688990	171340	86.66	15870	15870	15280	20450	11020	15740	15487.85	8.38	0	-35915	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3618	14.58	1.48	12	0.72	1048.00	10343.00	22300	20230621	-31.48	11900	20221104	28.40	22300	-31.48	20230621	13000	17.54	20230103	22300	-31.48	20230621	13000	17.54	20230103	3.67	N	060720	500	118 억		1983878	N	N	8066	N	00	N
133	20231108	130525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15370	-370	5	-2.35	2147931230	138349	69.98	15870	15870	15360	20450	11020	15740	15525.46	8.38	0	-20825	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3639	14.67	1.49	12	0.58	1048.00	10343.00	22300	20230621	-31.08	11900	20221104	29.16	22300	-31.08	20230621	13000	18.23	20230103	22300	-31.08	20230621	13000	18.23	20230103	3.67	N	060720	500	118 억		1983878	N	N	8066	N	00	N
134	20231108	120523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15410	-330	5	-2.10	1812599730	116551	58.95	15870	15870	15370	20450	11020	15740	15551.99	8.38	0	-23568	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3649	14.70	1.49	12	0.49	1048.00	10343.00	22300	20230621	-30.90	11900	20221104	29.50	22300	-30.90	20230621	13000	18.54	20230103	22300	-30.90	20230621	13000	18.54	20230103	3.67	N	060720	500	118 억		1983878	N	N	8066	N	00	N
135	20231108	110523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15390	-350	5	-2.22	1633513960	104922	53.07	15870	15870	15380	20450	11020	15740	15568.84	8.38	0	-22169	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3644	14.69	1.49	12	0.44	1048.00	10343.00	22300	20230621	-30.99	11900	20221104	29.33	22300	-30.99	20230621	13000	18.38	20230103	22300	-30.99	20230621	13000	18.38	20230103	3.67	N	060720	500	118 억		1983878	N	N	8066	N	00	N
136	20231108	100524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15430	-310	5	-1.97	1193305690	76436	38.66	15870	15870	15420	20450	11020	15740	15611.83	8.38	0	-15289	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3653	14.72	1.49	12	0.32	1048.00	10343.00	22300	20230621	-30.81	11900	20221104	29.66	22300	-30.81	20230621	13000	18.69	20230103	22300	-30.81	20230621	13000	18.69	20230103	3.67	N	060720	500	118 억		1983878	N	N	8066	N	00	N
137	20231108	090521	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15670	-70	5	-0.44	251524290	15973	8.08	15870	15870	15650	20450	11020	15740	15746.84	8.38	0	-2726	16213	15976	15753	15516	15293	15865	15405	118	4710	500	11330	10	1	23677442	3710	14.95	1.52	12	0.07	1048.00	10343.00	22300	20230621	-29.73	11900	20221104	31.68	22300	-29.73	20230621	13000	20.54	20230103	22300	-29.73	20230621	13000	20.54	20230103	3.67	N	060720	500	118 억		1983878	N	N	8066	N	00	N
138	20231107	160524	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15740	-30	5	-0.19	3070911630	195753	50.37	15990	15990	15530	20500	11040	15770	15687.50	8.55	0	-24798	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3727	15.02	1.52	12	0.83	1048.00	10343.00	22300	20230621	-29.42	11700	20221103	34.53	22300	-29.42	20230621	13000	21.08	20230103	22300	-29.42	20230621	13000	21.08	20221107	3.65	N	060720	500	118 억		2023342	N	N	8066	N	00	N
139	20231107	150525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15720	-50	5	-0.32	2886065870	184002	47.35	15990	15990	15530	20500	11040	15770	15684.97	8.55	0	-24003	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3722	15.00	1.52	12	0.78	1048.00	10343.00	22300	20230621	-29.51	11700	20221103	34.36	22300	-29.51	20230621	13000	20.92	20230103	22300	-29.51	20230621	13000	20.92	20221107	3.65	N	060720	500	118 억		2023342	N	N	19438	N	00	N
140	20231107	140527	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15690	-80	5	-0.51	2599318430	165731	42.65	15990	15990	15530	20500	11040	15770	15683.96	8.55	0	-17668	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3715	14.97	1.52	12	0.70	1048.00	10343.00	22300	20230621	-29.64	11700	20221103	34.10	22300	-29.64	20230621	13000	20.69	20230103	22300	-29.64	20230621	13000	20.69	20221107	3.65	N	060720	500	118 억		2023342	N	N	19438	N	00	N
141	20231107	130525	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15700	-70	5	-0.44	2334764930	148874	38.31	15990	15990	15530	20500	11040	15770	15682.82	8.55	0	-18564	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3717	14.98	1.52	12	0.63	1048.00	10343.00	22300	20230621	-29.60	11700	20221103	34.19	22300	-29.60	20230621	13000	20.77	20230103	22300	-29.60	20230621	13000	20.77	20221107	3.65	N	060720	500	118 억		2023342	N	N	19438	N	00	N
142	20231107	120522	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15660	-110	5	-0.70	1994714930	127107	32.71	15990	15990	15530	20500	11040	15770	15693.19	8.55	0	-18960	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3708	14.94	1.51	12	0.54	1048.00	10343.00	22300	20230621	-29.78	11700	20221103	33.85	22300	-29.78	20230621	13000	20.46	20230103	22300	-29.78	20230621	13000	20.46	20221107	3.65	N	060720	500	118 억		2023342	N	N	19438	N	00	N
143	20231107	110523	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15690	-80	5	-0.51	1659188970	105640	27.18	15990	15990	15530	20500	11040	15770	15706.07	8.55	0	-17882	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3715	14.97	1.52	12	0.45	1048.00	10343.00	22300	20230621	-29.64	11700	20221103	34.10	22300	-29.64	20230621	13000	20.69	20230103	22300	-29.64	20230621	13000	20.69	20221107	3.65	N	060720	500	118 억		2023342	N	N	19438	N	00	N
144	20231107	100529	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15730	-40	5	-0.25	1256766450	79883	20.56	15990	15990	15530	20500	11040	15770	15732.59	8.55	0	-17083	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3724	15.01	1.52	12	0.34	1048.00	10343.00	22300	20230621	-29.46	11700	20221103	34.44	22300	-29.46	20230621	13000	21.00	20230103	22300	-29.46	20230621	13000	21.00	20221107	3.65	N	060720	500	118 억		2023342	N	N	19438	N	00	N
145	20231107	090516	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15610	-160	5	-1.01	468356870	29584	7.61	15990	15990	15530	20500	11040	15770	15831.43	8.55	0	-8995	16110	15940	15600	15430	15090	16025	15515	118	4730	500	11350	10	1	23677442	3696	14.90	1.51	12	0.12	1048.00	10343.00	22300	20230621	-30.00	11700	20221103	33.42	22300	-30.00	20230621	13000	20.08	20230103	22300	-30.00	20230621	13000	20.08	20221107	3.65	N	060720	500	118 억		2023342	N	N	19438	N	00	N
146	20231106	160511	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15770	760	2	5.06	6024599520	387235	176.59	15300	15770	15260	19510	10510	15010	15557.82	8.21	0	96202	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3734	15.05	1.52	12	1.64	1048.00	10343.00	22300	20230621	-29.28	11700	20221103	34.79	22300	-29.28	20230621	13000	21.31	20230103	22300	-29.28	20230621	13000	21.31	20221107	3.82	Y	060720	500	118 억		1943451	N	N	19438	N	00	N
147	20231106	150514	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15740	730	2	4.86	5443239060	350351	159.77	15300	15740	15260	19510	10510	15010	15536.53	8.21	0	76973	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3727	15.02	1.52	12	1.48	1048.00	10343.00	22300	20230621	-29.42	11700	20221103	34.53	22300	-29.42	20230621	13000	21.08	20230103	22300	-29.42	20230621	13000	21.08	20221107	3.82	Y	060720	500	118 억		1943451	N	N	30004	N	00	N
148	20231106	140512	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15690	680	2	4.53	4607740440	297127	135.50	15300	15710	15260	19510	10510	15010	15507.65	8.21	0	70235	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3715	14.97	1.52	12	1.25	1048.00	10343.00	22300	20230621	-29.64	11700	20221103	34.10	22300	-29.64	20230621	13000	20.69	20230103	22300	-29.64	20230621	13000	20.69	20221107	3.82	Y	060720	500	118 억		1943451	N	N	30004	N	00	N
149	20231106	130518	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15690	680	2	4.53	4053289980	261772	119.38	15300	15710	15260	19510	10510	15010	15484.05	8.21	0	61393	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3715	14.97	1.52	12	1.11	1048.00	10343.00	22300	20230621	-29.64	11700	20221103	34.10	22300	-29.64	20230621	13000	20.69	20230103	22300	-29.64	20230621	13000	20.69	20221107	3.82	Y	060720	500	118 억		1943451	N	N	30004	N	00	N
150	20231106	120515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15680	670	2	4.46	3574631550	231257	105.46	15300	15680	15260	19510	10510	15010	15457.40	8.21	0	56621	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3713	14.96	1.52	12	0.98	1048.00	10343.00	22300	20230621	-29.69	11700	20221103	34.02	22300	-29.69	20230621	13000	20.62	20230103	22300	-29.69	20230621	13000	20.62	20221107	3.82	Y	060720	500	118 억		1943451	N	N	30004	N	00	N
151	20231106	110515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15580	570	2	3.80	2949552310	191218	87.20	15300	15650	15260	19510	10510	15010	15425.08	8.21	0	45004	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3689	14.87	1.51	12	0.81	1048.00	10343.00	22300	20230621	-30.13	11700	20221103	33.16	22300	-30.13	20230621	13000	19.85	20230103	22300	-30.13	20230621	13000	19.85	20221107	3.82	Y	060720	500	118 억		1943451	N	N	30004	N	00	N
152	20231106	100453	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15370	360	2	2.40	1828763150	118758	54.16	15300	15550	15260	19510	10510	15010	15399.07	8.21	0	18460	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3639	14.67	1.49	12	0.50	1048.00	10343.00	22300	20230621	-31.08	11700	20221103	31.37	22300	-31.08	20230621	13000	18.23	20230103	22300	-31.08	20230621	13000	18.23	20221107	3.82	Y	060720	500	118 억		1943451	N	N	30004	N	00	N
153	20231106	090515	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15280	270	2	1.80	454924100	29653	13.52	15300	15430	15260	19510	10510	15010	15341.59	8.21	0	3172	15436	15222	14836	14622	14236	15330	14730	118	4500	500	10800	10	1	23677442	3618	14.58	1.48	12	0.13	1048.00	10343.00	22300	20230621	-31.48	11700	20221103	30.60	22300	-31.48	20230621	13000	17.54	20230103	22300	-31.48	20230621	13000	17.54	20221107	3.82	Y	060720	500	118 억		1943451	N	N	30004	N	00	N
154	20231103	160508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15010	10	2	0.07	3227495590	218559	84.08	14990	15050	14450	19500	10500	15000	14767.10	8.34	0	-32693	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3554	14.32	1.45	12	0.92	1048.00	10343.00	22300	20230621	-32.69	11700	20221103	28.29	22300	-32.69	20230621	13000	15.46	20230103	22300	-32.69	20230621	11700	28.29	20221103	3.82	Y	060720	500	118 억		1974083	N	N	29869	N	00	N
155	20231103	150507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15030	30	2	0.20	3124798130	211723	81.45	14990	15050	14450	19500	10500	15000	14758.90	8.34	0	-34343	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3559	14.34	1.45	12	0.89	1048.00	10343.00	22300	20230621	-32.60	11700	20221103	28.46	22300	-32.60	20230621	13000	15.62	20230103	22300	-32.60	20230621	11700	28.46	20221103	3.82	Y	060720	500	118 억		1974083	N	N	13141	N	00	N
156	20231103	140507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15040	40	2	0.27	2991792470	202870	78.04	14990	15050	14450	19500	10500	15000	14747.34	8.34	0	-36165	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3561	14.35	1.45	12	0.86	1048.00	10343.00	22300	20230621	-32.56	11700	20221103	28.55	22300	-32.56	20230621	13000	15.69	20230103	22300	-32.56	20230621	11700	28.55	20221103	3.82	Y	060720	500	118 억		1974083	N	N	13141	N	00	N
157	20231103	130508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14950	-50	5	-0.33	2651170430	180181	69.31	14990	15010	14450	19500	10500	15000	14713.93	8.34	0	-46546	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3540	14.27	1.45	12	0.76	1048.00	10343.00	22300	20230621	-32.96	11700	20221103	27.78	22300	-32.96	20230621	13000	15.00	20230103	22300	-32.96	20230621	11700	27.78	20221103	3.82	Y	060720	500	118 억		1974083	N	N	13141	N	00	N
158	20231103	120507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14910	-90	5	-0.60	2423394770	164958	63.46	14990	14990	14450	19500	10500	15000	14690.98	8.34	0	-50836	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3530	14.23	1.44	12	0.70	1048.00	10343.00	22300	20230621	-33.14	11700	20221103	27.44	22300	-33.14	20230621	13000	14.69	20230103	22300	-33.14	20230621	11700	27.44	20221103	3.82	Y	060720	500	118 억		1974083	N	N	13141	N	00	N
159	20231103	110510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14730	-270	5	-1.80	2052881440	139999	53.86	14990	14990	14450	19500	10500	15000	14663.54	8.34	0	-63975	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3488	14.06	1.42	12	0.59	1048.00	10343.00	22300	20230621	-33.95	11700	20221103	25.90	22300	-33.95	20230621	13000	13.31	20230103	22300	-33.95	20230621	11700	25.90	20221103	3.82	Y	060720	500	118 억		1974083	N	N	13141	N	00	N
160	20231103	100503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14510	-490	5	-3.27	1695037070	115554	44.45	14990	14990	14450	19500	10500	15000	14668.79	8.34	0	-64664	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3436	13.85	1.40	12	0.49	1048.00	10343.00	22300	20230621	-34.93	11700	20221103	24.02	22300	-34.93	20230621	13000	11.62	20230103	22300	-34.93	20230621	11700	24.02	20221103	3.82	Y	060720	500	118 억		1974083	N	N	13141	N	00	N
161	20231103	090502	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14910	-90	5	-0.60	249620560	16748	6.44	14990	14990	14830	19500	10500	15000	14904.50	8.34	0	-5324	15500	15250	14870	14620	14240	15375	14745	118	4500	500	10800	10	1	23677442	3530	14.23	1.44	12	0.07	1048.00	10343.00	22300	20230621	-33.14	11700	20221103	27.44	22300	-33.14	20230621	13000	14.69	20230103	22300	-33.14	20230621	11700	27.44	20221103	3.82	Y	060720	500	118 억		1974083	N	N	13141	N	00	N
162	20231102	160504	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15000	690	2	4.82	3880543600	259619	211.53	14490	15120	14490	18600	10020	14310	14947.06	7.99	0	92649	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3552	14.31	1.45	12	1.10	1048.00	10343.00	22300	20230621	-32.74	11700	20221103	28.21	22300	-32.74	20230621	13000	15.38	20230103	22300	-32.74	20230621	11700	28.21	20221103	3.74	Y	060720	500	118 억		1891496	N	N	13141	N	00	N
163	20231102	150509	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15010	700	2	4.89	3649105910	244195	198.97	14490	15120	14490	18600	10020	14310	14943.41	7.99	0	93766	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3554	14.32	1.45	12	1.03	1048.00	10343.00	22300	20230621	-32.69	11700	20221103	28.29	22300	-32.69	20230621	13000	15.46	20230103	22300	-32.69	20230621	11700	28.29	20221103	3.74	Y	060720	500	118 억		1891496	N	N	23422	N	00	N
164	20231102	140500	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14850	540	2	3.77	3013545600	201669	164.32	14490	15120	14490	18600	10020	14310	14943.03	7.99	0	81663	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3516	14.17	1.44	12	0.85	1048.00	10343.00	22300	20230621	-33.41	11700	20221103	26.92	22300	-33.41	20230621	13000	14.23	20230103	22300	-33.41	20230621	11700	26.92	20221103	3.74	Y	060720	500	118 억		1891496	N	N	23422	N	00	N
165	20231102	130503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14990	680	2	4.75	2563216380	171458	139.70	14490	15120	14490	18600	10020	14310	14949.53	7.99	0	72701	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3549	14.30	1.45	12	0.72	1048.00	10343.00	22300	20230621	-32.78	11700	20221103	28.12	22300	-32.78	20230621	13000	15.31	20230103	22300	-32.78	20230621	11700	28.12	20221103	3.74	Y	060720	500	118 억		1891496	N	N	23422	N	00	N
166	20231102	120501	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14950	640	2	4.47	2262902930	151408	123.37	14490	15120	14490	18600	10020	14310	14945.73	7.99	0	64184	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3540	14.27	1.45	12	0.64	1048.00	10343.00	22300	20230621	-32.96	11700	20221103	27.78	22300	-32.96	20230621	13000	15.00	20230103	22300	-32.96	20230621	11700	27.78	20221103	3.74	Y	060720	500	118 억		1891496	N	N	23422	N	00	N
167	20231102	110503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15020	710	2	4.96	1891851290	126621	103.17	14490	15120	14490	18600	10020	14310	14941.05	7.99	0	63058	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3556	14.33	1.45	12	0.53	1048.00	10343.00	22300	20230621	-32.65	11700	20221103	28.38	22300	-32.65	20230621	13000	15.54	20230103	22300	-32.65	20230621	11700	28.38	20221103	3.74	Y	060720	500	118 억		1891496	N	N	23422	N	00	N
168	20231102	100503	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	15090	780	2	5.45	1476114180	99022	80.68	14490	15110	14490	18600	10020	14310	14906.93	7.99	0	56553	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3573	14.40	1.46	12	0.42	1048.00	10343.00	22300	20230621	-32.33	11700	20221103	28.97	22300	-32.33	20230621	13000	16.08	20230103	22300	-32.33	20230621	11700	28.97	20221103	3.74	Y	060720	500	118 억		1891496	N	N	23422	N	00	N
169	20231102	090506	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14720	410	2	2.87	194015340	13259	10.80	14490	14730	14490	18600	10020	14310	14632.73	7.99	0	288	14903	14606	14443	14146	13983	14525	14065	118	4290	500	10300	10	1	23677442	3485	14.05	1.42	12	0.06	1048.00	10343.00	22300	20230621	-33.99	11700	20221103	25.81	22300	-33.99	20230621	13000	13.23	20230103	22300	-33.99	20230621	11700	25.81	20221103	3.74	Y	060720	500	118 억		1891496	N	N	23422	N	00	N
170	20231101	160501	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14310	-100	5	-0.69	1764951850	122022	52.95	14450	14740	14280	18730	10090	14410	14465.33	8.04	0	-28295	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3388	13.65	1.38	12	0.52	1048.00	10343.00	22300	20230621	-35.83	11700	20221103	22.31	22300	-35.83	20230621	13000	10.08	20230103	22300	-35.83	20230621	11700	22.31	20221103	3.75	Y	060720	500	118 억		1903256	N	N	23422	N	00	N
171	20231101	150459	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14340	-70	5	-0.49	1555914650	107413	46.61	14450	14740	14310	18730	10090	14410	14485.35	8.04	0	-26748	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3395	13.68	1.39	12	0.45	1048.00	10343.00	22300	20230621	-35.70	11700	20221103	22.56	22300	-35.70	20230621	13000	10.31	20230103	22300	-35.70	20230621	11700	22.56	20221103	3.75	Y	060720	500	118 억		1903256	N	N	34027	N	00	N
172	20231101	140456	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14370	-40	5	-0.28	1277764000	88028	38.20	14450	14740	14350	18730	10090	14410	14515.43	8.04	0	-20919	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3402	13.71	1.39	12	0.37	1048.00	10343.00	22300	20230621	-35.56	11700	20221103	22.82	22300	-35.56	20230621	13000	10.54	20230103	22300	-35.56	20230621	11700	22.82	20221103	3.75	Y	060720	500	118 억		1903256	N	N	34027	N	00	N
173	20231101	130500	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14440	30	2	0.21	963658500	66201	28.73	14450	14740	14420	18730	10090	14410	14556.57	8.04	0	-10867	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3419	13.78	1.40	12	0.28	1048.00	10343.00	22300	20230621	-35.25	11700	20221103	23.42	22300	-35.25	20230621	13000	11.08	20230103	22300	-35.25	20230621	11700	23.42	20221103	3.75	Y	060720	500	118 억		1903256	N	N	34027	N	00	N
174	20231101	120510	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14470	60	2	0.42	799961220	54886	23.82	14450	14740	14420	18730	10090	14410	14574.97	8.04	0	-7886	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3426	13.81	1.40	12	0.23	1048.00	10343.00	22300	20230621	-35.11	11700	20221103	23.68	22300	-35.11	20230621	13000	11.31	20230103	22300	-35.11	20230621	11700	23.68	20221103	3.75	Y	060720	500	118 억		1903256	N	N	34027	N	00	N
175	20231101	110513	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14420	10	2	0.07	671037440	45963	19.94	14450	14740	14420	18730	10090	14410	14599.53	8.04	0	-2824	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3414	13.76	1.39	12	0.19	1048.00	10343.00	22300	20230621	-35.34	11700	20221103	23.25	22300	-35.34	20230621	13000	10.92	20230103	22300	-35.34	20230621	11700	23.25	20221103	3.75	Y	060720	500	118 억		1903256	N	N	34027	N	00	N
176	20231101	100507	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14680	270	2	1.87	464256230	31757	13.78	14450	14740	14450	18730	10090	14410	14619.05	8.04	0	2894	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3476	14.01	1.42	12	0.13	1048.00	10343.00	22300	20230621	-34.17	11700	20221103	25.47	22300	-34.17	20230621	13000	12.92	20230103	22300	-34.17	20230621	11700	25.47	20221103	3.75	Y	060720	500	118 억		1903256	N	N	34027	N	00	N
177	20231101	090508	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	14630	220	2	1.53	141740400	9735	4.22	14450	14640	14450	18730	10090	14410	14559.95	8.04	0	2270	15583	14996	14643	14056	13703	14820	13880	118	4320	500	10370	10	1	23677442	3464	13.96	1.41	12	0.04	1048.00	10343.00	22300	20230621	-34.39	11700	20221103	25.04	22300	-34.39	20230621	13000	12.54	20230103	22300	-34.39	20230621	11700	25.04	20221103	3.75	Y	060720	500	118 억		1903256	N	N	34027	N	00	N