KissMeData/058610/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	28900	-600	5	-2.03	8211882800	284559	180.14	29300	29450	28550	38350	20650	29500	28858.07	3.05	0	-13193	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6409	32.55	3.00	12	1.28	888.00	9627.00	44800	20230911	-35.49	18550	20230308	55.80	37300	-22.52	20240116	28550	1.23	20240229	44800	-35.49	20230911	18550	55.80	20230308	6.99	N	058610	500	110 억		676921	N	N	9413	N	00	N
3	20240229	150539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	28800	-700	5	-2.37	7652882900	265169	167.87	29300	29450	28550	38350	20650	29500	28860.33	3.05	0	-16889	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6387	32.43	2.99	12	1.20	888.00	9627.00	44800	20230911	-35.71	18550	20230308	55.26	37300	-22.79	20240116	28550	0.88	20240229	44800	-35.71	20230911	18550	55.26	20230308	6.99	N	058610	500	110 억		676921	N	N	1148	N	00	N
4	20240229	140539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	28800	-700	5	-2.37	5871945950	203070	128.56	29300	29450	28750	38350	20650	29500	28915.79	3.05	0	-18177	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6387	32.43	2.99	12	0.92	888.00	9627.00	44800	20230911	-35.71	18550	20230308	55.26	37300	-22.79	20240116	28750	0.17	20240229	44800	-35.71	20230911	18550	55.26	20230308	6.99	N	058610	500	110 억		676921	N	N	1148	N	00	N
5	20240229	130539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	28900	-600	5	-2.03	4676771850	161582	102.29	29300	29450	28750	38350	20650	29500	28943.54	3.05	0	-16221	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6409	32.55	3.00	12	0.73	888.00	9627.00	44800	20230911	-35.49	18550	20230308	55.80	37300	-22.52	20240116	28750	0.52	20240229	44800	-35.49	20230911	18550	55.80	20230308	6.99	N	058610	500	110 억		676921	N	N	1148	N	00	N
6	20240229	120538	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29000	-500	5	-1.69	4060375300	140243	88.78	29300	29450	28750	38350	20650	29500	28952.31	3.05	0	-12387	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6431	32.66	3.01	12	0.63	888.00	9627.00	44800	20230911	-35.27	18550	20230308	56.33	37300	-22.25	20240116	28750	0.87	20240229	44800	-35.27	20230911	18550	56.33	20230308	6.99	N	058610	500	110 억		676921	N	N	1148	N	00	N
7	20240229	110539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29050	-450	5	-1.53	3585792650	123868	78.42	29300	29450	28750	38350	20650	29500	28948.37	3.05	0	-12921	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6443	32.71	3.02	12	0.56	888.00	9627.00	44800	20230911	-35.16	18550	20230308	56.60	37300	-22.12	20240116	28750	1.04	20240229	44800	-35.16	20230911	18550	56.60	20230308	6.99	N	058610	500	110 억		676921	N	N	1148	N	00	N
8	20240229	100539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	28950	-550	5	-1.86	2518523750	86963	55.05	29300	29450	28750	38350	20650	29500	28960.69	3.05	0	-7529	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6420	32.60	3.01	12	0.39	888.00	9627.00	44800	20230911	-35.38	18550	20230308	56.06	37300	-22.39	20240116	28750	0.70	20240229	44800	-35.38	20230911	18550	56.06	20230308	6.99	N	058610	500	110 억		676921	N	N	1148	N	00	N
9	20240229	090538	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	28950	-550	5	-1.86	627900450	21576	13.66	29300	29450	28900	38350	20650	29500	29101.26	3.05	0	-9644	30033	29766	29533	29266	29033	29900	29400	111	8850	500	21240	50	1	22177360	6420	32.60	3.01	12	0.10	888.00	9627.00	44800	20230911	-35.38	18550	20230308	56.06	37300	-22.39	20240116	28900	0.17	20240229	44800	-35.38	20230911	18550	56.06	20230308	6.99	N	058610	500	110 억		676921	N	N	1148	N	00	N
10	20240228	160506	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29500	0	3	0.00	4496317400	152317	49.62	29450	29800	29300	38350	20650	29500	29519.51	3.08	0	-15521	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6542	33.22	3.06	12	0.69	888.00	9627.00	44800	20230911	-34.15	18150	20230222	62.53	37300	-20.91	20240116	29150	1.20	20240131	44800	-34.15	20230911	18550	59.03	20230308	6.97	N	058610	500	110 억		683755	N	N	1148	N	00	N
11	20240228	150507	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29600	100	2	0.34	4070095250	137872	44.91	29450	29800	29300	38350	20650	29500	29520.83	3.08	0	-14163	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6564	33.33	3.07	12	0.62	888.00	9627.00	44800	20230911	-33.93	18150	20230222	63.09	37300	-20.64	20240116	29150	1.54	20240131	44800	-33.93	20230911	18550	59.57	20230308	6.97	N	058610	500	110 억		683755	N	N	689	N	00	N
12	20240228	140539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29500	0	3	0.00	3538902850	119858	39.04	29450	29800	29300	38350	20650	29500	29525.80	3.08	0	-14971	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6542	33.22	3.06	12	0.54	888.00	9627.00	44800	20230911	-34.15	18150	20230222	62.53	37300	-20.91	20240116	29150	1.20	20240131	44800	-34.15	20230911	18550	59.03	20230308	6.97	N	058610	500	110 억		683755	N	N	689	N	00	N
13	20240228	130539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29500	0	3	0.00	2752309850	93203	30.36	29450	29800	29300	38350	20650	29500	29530.27	3.08	0	-17849	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6542	33.22	3.06	12	0.42	888.00	9627.00	44800	20230911	-34.15	18150	20230222	62.53	37300	-20.91	20240116	29150	1.20	20240131	44800	-34.15	20230911	18550	59.03	20230308	6.97	N	058610	500	110 억		683755	N	N	689	N	00	N
14	20240228	120540	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29500	0	3	0.00	2214899000	74955	24.42	29450	29800	29300	38350	20650	29500	29549.72	3.08	0	-7003	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6542	33.22	3.06	12	0.34	888.00	9627.00	44800	20230911	-34.15	18150	20230222	62.53	37300	-20.91	20240116	29150	1.20	20240131	44800	-34.15	20230911	18550	59.03	20230308	6.97	N	058610	500	110 억		683755	N	N	689	N	00	N
15	20240228	110517	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29500	0	3	0.00	1647312050	55704	18.15	29450	29800	29300	38350	20650	29500	29572.60	3.08	0	-4753	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6542	33.22	3.06	12	0.25	888.00	9627.00	44800	20230911	-34.15	18150	20230222	62.53	37300	-20.91	20240116	29150	1.20	20240131	44800	-34.15	20230911	18550	59.03	20230308	6.97	N	058610	500	110 억		683755	N	N	689	N	00	N
16	20240228	100537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29650	150	2	0.51	1054852850	35654	11.61	29450	29800	29300	38350	20650	29500	29585.83	3.08	0	-1737	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6576	33.39	3.08	12	0.16	888.00	9627.00	44800	20230911	-33.82	18150	20230222	63.36	37300	-20.51	20240116	29150	1.72	20240131	44800	-33.82	20230911	18550	59.84	20230308	6.97	N	058610	500	110 억		683755	N	N	689	N	00	N
17	20240228	090539	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29450	-50	5	-0.17	285473050	9717	3.17	29450	29550	29300	38350	20650	29500	29378.70	3.08	0	-4122	30866	30182	29716	29032	28566	29950	28800	111	8850	500	21240	50	1	22177360	6531	33.16	3.06	12	0.04	888.00	9627.00	44800	20230911	-34.26	18150	20230222	62.26	37300	-21.05	20240116	29150	1.03	20240131	44800	-34.26	20230911	18550	58.76	20230308	6.97	N	058610	500	110 억		683755	N	N	689	N	00	N
18	20240227	160538	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29500	-450	5	-1.50	9039902650	304297	186.25	29950	30400	29250	38900	21000	29950	29707.94	3.17	0	-27502	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6542	33.22	3.06	12	1.37	888.00	9627.00	44800	20230911	-34.15	18150	20230222	62.53	37300	-20.91	20240116	29150	1.20	20240131	44800	-34.15	20230911	18550	59.03	20230308	6.89	N	058610	500	110 억		703010	N	N	689	N	00	N
19	20240227	150540	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29450	-500	5	-1.67	8485181300	285472	174.73	29950	30400	29250	38900	21000	29950	29723.33	3.17	0	-30417	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6531	33.16	3.06	12	1.29	888.00	9627.00	44800	20230911	-34.26	18150	20230222	62.26	37300	-21.05	20240116	29150	1.03	20240131	44800	-34.26	20230911	18550	58.76	20230308	6.89	N	058610	500	110 억		703010	N	N	604	N	00	N
20	20240227	140537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29650	-300	5	-1.00	7491672700	251799	154.12	29950	30400	29250	38900	21000	29950	29752.58	3.17	0	-25390	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6576	33.39	3.08	12	1.14	888.00	9627.00	44800	20230911	-33.82	18150	20230222	63.36	37300	-20.51	20240116	29150	1.72	20240131	44800	-33.82	20230911	18550	59.84	20230308	6.89	N	058610	500	110 억		703010	N	N	604	N	00	N
21	20240227	130500	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29650	-300	5	-1.00	7056366000	237120	145.14	29950	30400	29250	38900	21000	29950	29758.62	3.17	0	-23532	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6576	33.39	3.08	12	1.07	888.00	9627.00	44800	20230911	-33.82	18150	20230222	63.36	37300	-20.51	20240116	29150	1.72	20240131	44800	-33.82	20230911	18550	59.84	20230308	6.89	N	058610	500	110 억		703010	N	N	604	N	00	N
22	20240227	120541	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30200	250	2	0.83	6247239000	210030	128.56	29950	30400	29250	38900	21000	29950	29744.49	3.17	0	-20518	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6698	34.01	3.14	12	0.95	888.00	9627.00	44800	20230911	-32.59	18150	20230222	66.39	37300	-19.03	20240116	29150	3.60	20240131	44800	-32.59	20230911	18550	62.80	20230308	6.89	N	058610	500	110 억		703010	N	N	604	N	00	N
23	20240227	110538	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29500	-450	5	-1.50	3554336200	120448	73.72	29950	30050	29250	38900	21000	29950	29509.25	3.17	0	-18010	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6542	33.22	3.06	12	0.54	888.00	9627.00	44800	20230911	-34.15	18150	20230222	62.53	37300	-20.91	20240116	29150	1.20	20240131	44800	-34.15	20230911	18550	59.03	20230308	6.89	N	058610	500	110 억		703010	N	N	604	N	00	N
24	20240227	100535	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29400	-550	5	-1.84	2075492100	70102	42.91	29950	30050	29300	38900	21000	29950	29606.68	3.17	0	-15905	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6520	33.11	3.05	12	0.32	888.00	9627.00	44800	20230911	-34.38	18150	20230222	61.98	37300	-21.18	20240116	29150	0.86	20240131	44800	-34.38	20230911	18550	58.49	20230308	6.89	N	058610	500	110 억		703010	N	N	604	N	00	N
25	20240227	090537	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29950	0	3	0.00	171602050	5728	3.51	29950	30050	29900	38900	21000	29950	29958.48	3.17	0	-2728	30750	30350	30050	29650	29350	30200	29500	111	8950	500	21560	50	1	22177360	6642	33.73	3.11	12	0.03	888.00	9627.00	44800	20230911	-33.15	18150	20230222	65.01	37300	-19.71	20240116	29150	2.74	20240131	44800	-33.15	20230911	18550	61.46	20230308	6.89	N	058610	500	110 억		703010	N	N	604	N	00	N
26	20240226	160536	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29950	-50	5	-0.17	4784977900	159543	54.96	30000	30450	29750	39000	21000	30000	29991.92	3.28	0	-27053	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6642	33.73	3.11	12	0.72	888.00	9627.00	44800	20230911	-33.15	18000	20230220	66.39	37300	-19.71	20240116	29150	2.74	20240131	44800	-33.15	20230911	18550	61.46	20230308	6.90	N	058610	500	110 억		728097	N	N	604	N	00	N
27	20240226	150534	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29850	-150	5	-0.50	4266857000	142200	48.98	30000	30450	29800	39000	21000	30000	30006.03	3.28	0	-25443	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6620	33.61	3.10	12	0.64	888.00	9627.00	44800	20230911	-33.37	18000	20230220	65.83	37300	-19.97	20240116	29150	2.40	20240131	44800	-33.37	20230911	18550	60.92	20230308	6.90	N	058610	500	110 억		728097	N	N	952	N	00	N
28	20240226	140535	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29900	-100	5	-0.33	3503841550	116644	40.18	30000	30450	29850	39000	21000	30000	30038.77	3.28	0	-15997	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6631	33.67	3.11	12	0.53	888.00	9627.00	44800	20230911	-33.26	18000	20230220	66.11	37300	-19.84	20240116	29150	2.57	20240131	44800	-33.26	20230911	18550	61.19	20230308	6.90	N	058610	500	110 억		728097	N	N	952	N	00	N
29	20240226	130533	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29950	-50	5	-0.17	2998120000	99742	34.36	30000	30450	29900	39000	21000	30000	30058.76	3.28	0	-11664	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6642	33.73	3.11	12	0.45	888.00	9627.00	44800	20230911	-33.15	18000	20230220	66.39	37300	-19.71	20240116	29150	2.74	20240131	44800	-33.15	20230911	18550	61.46	20230308	6.90	N	058610	500	110 억		728097	N	N	952	N	00	N
30	20240226	120532	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29900	-100	5	-0.33	2766971600	92031	31.70	30000	30450	29900	39000	21000	30000	30065.66	3.28	0	-10317	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6631	33.67	3.11	12	0.41	888.00	9627.00	44800	20230911	-33.26	18000	20230220	66.11	37300	-19.84	20240116	29150	2.57	20240131	44800	-33.26	20230911	18550	61.19	20230308	6.90	N	058610	500	110 억		728097	N	N	952	N	00	N
31	20240226	110531	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30050	50	2	0.17	2388006100	79378	27.34	30000	30450	29900	39000	21000	30000	30084.00	3.28	0	-7087	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6664	33.84	3.12	12	0.36	888.00	9627.00	44800	20230911	-32.92	18000	20230220	66.94	37300	-19.44	20240116	29150	3.09	20240131	44800	-32.92	20230911	18550	61.99	20230308	6.90	N	058610	500	110 억		728097	N	N	952	N	00	N
32	20240226	100528	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30150	150	2	0.50	1528155200	50701	17.47	30000	30450	29950	39000	21000	30000	30140.59	3.28	0	5073	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6686	33.95	3.13	12	0.23	888.00	9627.00	44800	20230911	-32.70	18000	20230220	67.50	37300	-19.17	20240116	29150	3.43	20240131	44800	-32.70	20230911	18550	62.53	20230308	6.90	N	058610	500	110 억		728097	N	N	952	N	00	N
33	20240226	090527	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29950	-50	5	-0.17	326236300	10863	3.74	30000	30200	29950	39000	21000	30000	30031.94	3.28	0	-2299	31400	30700	30300	29600	29200	30500	29400	111	9000	500	21600	50	1	22177360	6642	33.73	3.11	12	0.05	888.00	9627.00	44800	20230911	-33.15	18000	20230220	66.39	37300	-19.71	20240116	29150	2.74	20240131	44800	-33.15	20230911	18550	61.46	20230308	6.90	N	058610	500	110 억		728097	N	N	952	N	00	N
34	20240223	160530	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30000	-700	5	-2.28	8672616150	287238	113.62	31000	31000	29900	39900	21500	30700	30194.76	3.49	0	-47102	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6653	33.78	3.12	12	1.30	888.00	9627.00	44800	20230911	-33.04	18000	20230220	66.67	37300	-19.57	20240116	29150	2.92	20240131	44800	-33.04	20230911	18550	61.73	20230308	6.89	N	058610	500	110 억		774630	N	N	945	N	00	N
35	20240223	150528	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30000	-700	5	-2.28	8111350600	268522	106.22	31000	31000	29900	39900	21500	30700	30207.40	3.49	0	-44844	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6653	33.78	3.12	12	1.21	888.00	9627.00	44800	20230911	-33.04	18000	20230220	66.67	37300	-19.57	20240116	29150	2.92	20240131	44800	-33.04	20230911	18550	61.73	20230308	6.89	N	058610	500	110 억		774630	N	N	1380	N	00	N
36	20240223	140528	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	29950	-750	5	-2.44	7339446450	242792	96.04	31000	31000	29900	39900	21500	30700	30229.36	3.49	0	-44875	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6642	33.73	3.11	12	1.09	888.00	9627.00	44800	20230911	-33.15	18000	20230220	66.39	37300	-19.71	20240116	29150	2.74	20240131	44800	-33.15	20230911	18550	61.46	20230308	6.89	N	058610	500	110 억		774630	N	N	1380	N	00	N
37	20240223	130526	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30000	-700	5	-2.28	6330742400	209102	82.71	31000	31000	29900	39900	21500	30700	30275.86	3.49	0	-39265	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6653	33.78	3.12	12	0.94	888.00	9627.00	44800	20230911	-33.04	18000	20230220	66.67	37300	-19.57	20240116	29150	2.92	20240131	44800	-33.04	20230911	18550	61.73	20230308	6.89	N	058610	500	110 억		774630	N	N	1380	N	00	N
38	20240223	120526	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30100	-600	5	-1.95	4664471800	153586	60.75	31000	31000	30100	39900	21500	30700	30370.42	3.49	0	-15938	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6675	33.90	3.13	12	0.69	888.00	9627.00	44800	20230911	-32.81	18000	20230220	67.22	37300	-19.30	20240116	29150	3.26	20240131	44800	-32.81	20230911	18550	62.26	20230308	6.89	N	058610	500	110 억		774630	N	N	1380	N	00	N
39	20240223	110522	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30250	-450	5	-1.47	3629184250	119282	47.18	31000	31000	30200	39900	21500	30700	30425.25	3.49	0	-19544	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6709	34.07	3.14	12	0.54	888.00	9627.00	44800	20230911	-32.48	18000	20230220	68.06	37300	-18.90	20240116	29150	3.77	20240131	44800	-32.48	20230911	18550	63.07	20230308	6.89	N	058610	500	110 억		774630	N	N	1380	N	00	N
40	20240223	100520	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30400	-300	5	-0.98	2806562600	92108	36.43	31000	31000	30200	39900	21500	30700	30470.35	3.49	0	-19145	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6742	34.23	3.16	12	0.42	888.00	9627.00	44800	20230911	-32.14	18000	20230220	68.89	37300	-18.50	20240116	29150	4.29	20240131	44800	-32.14	20230911	18550	63.88	20230308	6.89	N	058610	500	110 억		774630	N	N	1380	N	00	N
41	20240223	090524	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30750	50	2	0.16	622738350	20187	7.99	31000	31000	30650	39900	21500	30700	30848.48	3.49	0	-4739	31600	31150	30850	30400	30100	31375	30625	111	9200	500	22100	50	1	22177360	6820	34.63	3.19	12	0.09	888.00	9627.00	44800	20230911	-31.36	18000	20230220	70.83	37300	-17.56	20240116	29150	5.49	20240131	44800	-31.36	20230911	18550	65.77	20230308	6.89	N	058610	500	110 억		774630	N	N	1380	N	00	N
42	20240222	160516	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30700	150	2	0.49	7728049150	249859	149.93	30550	31300	30550	39700	21400	30550	30929.72	3.38	0	14889	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6808	34.57	3.19	12	1.13	888.00	9627.00	44800	20230911	-31.47	18000	20230220	70.56	37300	-17.69	20240116	29150	5.32	20240131	44800	-31.47	20230911	18150	69.15	20230222	6.86	N	058610	500	110 억		748889	N	N	1380	N	00	N
43	20240222	150526	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30700	150	2	0.49	7251340700	234328	140.61	30550	31300	30550	39700	21400	30550	30945.26	3.38	0	14646	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6808	34.57	3.19	12	1.06	888.00	9627.00	44800	20230911	-31.47	18000	20230220	70.56	37300	-17.69	20240116	29150	5.32	20240131	44800	-31.47	20230911	18150	69.15	20230222	6.86	N	058610	500	110 억		748889	N	N	1419	N	00	N
44	20240222	140524	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30800	250	2	0.82	5970267900	192532	115.53	30550	31300	30550	39700	21400	30550	31009.23	3.38	0	18947	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6831	34.68	3.20	12	0.87	888.00	9627.00	44800	20230911	-31.25	18000	20230220	71.11	37300	-17.43	20240116	29150	5.66	20240131	44800	-31.25	20230911	18150	69.70	20230222	6.86	N	058610	500	110 억		748889	N	N	1419	N	00	N
45	20240222	130515	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30950	400	2	1.31	5256212750	169396	101.65	30550	31300	30550	39700	21400	30550	31029.15	3.38	0	24871	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6864	34.85	3.21	12	0.76	888.00	9627.00	44800	20230911	-30.92	18000	20230220	71.94	37300	-17.02	20240116	29150	6.17	20240131	44800	-30.92	20230911	18150	70.52	20230222	6.86	N	058610	500	110 억		748889	N	N	1419	N	00	N
46	20240222	120521	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31100	550	2	1.80	4636224750	149427	89.67	30550	31300	30550	39700	21400	30550	31026.69	3.38	0	27204	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6897	35.02	3.23	12	0.67	888.00	9627.00	44800	20230911	-30.58	18000	20230220	72.78	37300	-16.62	20240116	29150	6.69	20240131	44800	-30.58	20230911	18150	71.35	20230222	6.86	N	058610	500	110 억		748889	N	N	1419	N	00	N
47	20240222	110517	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31100	550	2	1.80	3614105900	116631	69.99	30550	31200	30550	39700	21400	30550	30987.53	3.38	0	26386	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6897	35.02	3.23	12	0.53	888.00	9627.00	44800	20230911	-30.58	18000	20230220	72.78	37300	-16.62	20240116	29150	6.69	20240131	44800	-30.58	20230911	18150	71.35	20230222	6.86	N	058610	500	110 억		748889	N	N	1419	N	00	N
48	20240222	100514	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30950	400	2	1.31	2262411750	73129	43.88	30550	31100	30550	39700	21400	30550	30937.28	3.38	0	8539	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6864	34.85	3.21	12	0.33	888.00	9627.00	44800	20230911	-30.92	18000	20230220	71.94	37300	-17.02	20240116	29150	6.17	20240131	44800	-30.92	20230911	18150	70.52	20230222	6.86	N	058610	500	110 억		748889	N	N	1419	N	00	N
49	20240222	090522	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30800	250	2	0.82	207345750	6760	4.06	30550	30850	30550	39700	21400	30550	30672.48	3.38	0	1079	31083	30816	30583	30316	30083	30800	30300	111	9150	500	21990	50	1	22177360	6831	34.68	3.20	12	0.03	888.00	9627.00	44800	20230911	-31.25	18000	20230220	71.11	37300	-17.43	20240116	29150	5.66	20240131	44800	-31.25	20230911	18150	69.70	20230222	6.86	N	058610	500	110 억		748889	N	N	1419	N	00	N
50	20240221	160518	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30550	-200	5	-0.65	4940941050	161577	115.64	30550	30850	30350	39950	21550	30750	30579.51	3.37	0	-4873	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6775	34.40	3.17	12	0.73	888.00	9627.00	44800	20230911	-31.81	18000	20230220	69.72	37300	-18.10	20240116	29150	4.80	20240131	44800	-31.81	20230911	18150	68.32	20230222	6.83	N	058610	500	110 억		746418	N	N	1419	N	00	N
51	20240221	150513	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30500	-250	5	-0.81	4535736550	148280	106.12	30550	30850	30400	39950	21550	30750	30588.98	3.37	0	-3487	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6764	34.35	3.17	12	0.67	888.00	9627.00	44800	20230911	-31.92	18000	20230220	69.44	37300	-18.23	20240116	29150	4.63	20240131	44800	-31.92	20230911	18150	68.04	20230222	6.83	N	058610	500	110 억		746418	N	N	22068	N	00	N
52	20240221	140515	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30600	-150	5	-0.49	3527772500	115212	82.46	30550	30850	30400	39950	21550	30750	30619.82	3.37	0	3312	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6786	34.46	3.18	12	0.52	888.00	9627.00	44800	20230911	-31.70	18000	20230220	70.00	37300	-17.96	20240116	29150	4.97	20240131	44800	-31.70	20230911	18150	68.60	20230222	6.83	N	058610	500	110 억		746418	N	N	22068	N	00	N
53	20240221	130515	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30700	-50	5	-0.16	2974384700	97156	69.53	30550	30850	30400	39950	21550	30750	30614.51	3.37	0	2479	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6808	34.57	3.19	12	0.44	888.00	9627.00	44800	20230911	-31.47	18000	20230220	70.56	37300	-17.69	20240116	29150	5.32	20240131	44800	-31.47	20230911	18150	69.15	20230222	6.83	N	058610	500	110 억		746418	N	N	22068	N	00	N
54	20240221	120515	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30750	0	3	0.00	2588023700	84566	60.52	30550	30850	30400	39950	21550	30750	30603.57	3.37	0	2127	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6820	34.63	3.19	12	0.38	888.00	9627.00	44800	20230911	-31.36	18000	20230220	70.83	37300	-17.56	20240116	29150	5.49	20240131	44800	-31.36	20230911	18150	69.42	20230222	6.83	N	058610	500	110 억		746418	N	N	22068	N	00	N
55	20240221	110520	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30700	-50	5	-0.16	2080760600	68039	48.69	30550	30850	30400	39950	21550	30750	30581.85	3.37	0	-354	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6808	34.57	3.19	12	0.31	888.00	9627.00	44800	20230911	-31.47	18000	20230220	70.56	37300	-17.69	20240116	29150	5.32	20240131	44800	-31.47	20230911	18150	69.15	20230222	6.83	N	058610	500	110 억		746418	N	N	22068	N	00	N
56	20240221	100513	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30500	-250	5	-0.81	1554753600	50904	36.43	30550	30750	30400	39950	21550	30750	30542.80	3.37	0	-8714	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6764	34.35	3.17	12	0.23	888.00	9627.00	44800	20230911	-31.92	18000	20230220	69.44	37300	-18.23	20240116	29150	4.63	20240131	44800	-31.92	20230911	18150	68.04	20230222	6.83	N	058610	500	110 억		746418	N	N	22068	N	00	N
57	20240221	090512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30550	-200	5	-0.65	288242550	9449	6.76	30550	30600	30400	39950	21550	30750	30504.75	3.37	0	-2326	31450	31100	30900	30550	30350	31000	30450	111	9200	500	22140	50	1	22177360	6775	34.40	3.17	12	0.04	888.00	9627.00	44800	20230911	-31.81	18000	20230220	69.72	37300	-18.10	20240116	29150	4.80	20240131	44800	-31.81	20230911	18150	68.32	20230222	6.83	N	058610	500	110 억		746418	N	N	22068	N	00	N
58	20240220	160508	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30750	-50	5	-0.16	4245421750	137384	86.00	30800	31250	30700	40000	21600	30800	30902.07	3.35	0	-3129	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6820	34.63	3.19	12	0.62	888.00	9627.00	44800	20230911	-31.36	18000	20230220	70.83	37300	-17.56	20240116	29150	5.49	20240131	44800	-31.36	20230911	18000	70.83	20230220	6.77	N	058610	500	110 억		743211	N	N	22068	N	00	N
59	20240220	150511	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30750	-50	5	-0.16	3867488400	125097	78.31	30800	31250	30700	40000	21600	30800	30916.00	3.35	0	-3964	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6820	34.63	3.19	12	0.56	888.00	9627.00	44800	20230911	-31.36	18000	20230220	70.83	37300	-17.56	20240116	29150	5.49	20240131	44800	-31.36	20230911	18000	70.83	20230220	6.77	N	058610	500	110 억		743211	N	N	545	N	00	N
60	20240220	140512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30800	0	3	0.00	3378293900	109201	68.36	30800	31250	30700	40000	21600	30800	30936.59	3.35	0	-187	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6831	34.68	3.20	12	0.49	888.00	9627.00	44800	20230911	-31.25	18000	20230220	71.11	37300	-17.43	20240116	29150	5.66	20240131	44800	-31.25	20230911	18000	71.11	20230220	6.77	N	058610	500	110 억		743211	N	N	545	N	00	N
61	20240220	130512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30800	0	3	0.00	2856137200	92283	57.77	30800	31250	30700	40000	21600	30800	30949.91	3.35	0	-6525	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6831	34.68	3.20	12	0.42	888.00	9627.00	44800	20230911	-31.25	18000	20230220	71.11	37300	-17.43	20240116	29150	5.66	20240131	44800	-31.25	20230911	18000	71.11	20230220	6.77	N	058610	500	110 억		743211	N	N	545	N	00	N
62	20240220	120509	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30950	150	2	0.49	2414482300	77954	48.80	30800	31250	30700	40000	21600	30800	30973.37	3.35	0	-5949	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6864	34.85	3.21	12	0.35	888.00	9627.00	44800	20230911	-30.92	18000	20230220	71.94	37300	-17.02	20240116	29150	6.17	20240131	44800	-30.92	20230911	18000	71.94	20230220	6.77	N	058610	500	110 억		743211	N	N	545	N	00	N
63	20240220	110508	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30900	100	2	0.32	2049535400	66125	41.40	30800	31250	30700	40000	21600	30800	30995.13	3.35	0	-4999	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6853	34.80	3.21	12	0.30	888.00	9627.00	44800	20230911	-31.03	18000	20230220	71.67	37300	-17.16	20240116	29150	6.00	20240131	44800	-31.03	20230911	18000	71.67	20230220	6.77	N	058610	500	110 억		743211	N	N	545	N	00	N
64	20240220	100500	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31050	250	2	0.81	1543923500	49816	31.19	30800	31250	30700	40000	21600	30800	30992.87	3.35	0	-4513	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6886	34.97	3.23	12	0.22	888.00	9627.00	44800	20230911	-30.69	18000	20230220	72.50	37300	-16.76	20240116	29150	6.52	20240131	44800	-30.69	20230911	18000	72.50	20230220	6.77	N	058610	500	110 억		743211	N	N	545	N	00	N
65	20240220	090512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30900	100	2	0.32	174333900	5664	3.55	30800	30900	30700	40000	21600	30800	30778.96	3.35	0	171	31300	31050	30900	30650	30500	30975	30575	111	9200	500	22170	50	1	22177360	6853	34.80	3.21	12	0.03	888.00	9627.00	44800	20230911	-31.03	18000	20230220	71.67	37300	-17.16	20240116	29150	6.00	20240131	44800	-31.03	20230911	18000	71.67	20230220	6.77	N	058610	500	110 억		743211	N	N	545	N	00	N
66	20240219	160510	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30800	-450	5	-1.44	4834180850	156598	81.55	31100	31150	30750	40600	21900	31250	30869.72	3.38	0	-5367	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6831	34.68	3.20	12	0.71	888.00	9627.00	44800	20230911	-31.25	18000	20230220	71.11	37300	-17.43	20240116	29150	5.66	20240131	44800	-31.25	20230911	18000	71.11	20230220	6.72	N	058610	500	110 억		750602	N	N	545	N	00	N
67	20240219	150514	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30750	-500	5	-1.60	4320579400	139914	72.86	31100	31150	30750	40600	21900	31250	30879.83	3.38	0	-9276	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6820	34.63	3.19	12	0.63	888.00	9627.00	44800	20230911	-31.36	18000	20230220	70.83	37300	-17.56	20240116	29150	5.49	20240131	44800	-31.36	20230911	18000	70.83	20230220	6.72	N	058610	500	110 억		750602	N	N	247	N	00	N
68	20240219	140513	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30800	-450	5	-1.44	3786949050	122583	63.84	31100	31150	30750	40600	21900	31250	30892.48	3.38	0	-10992	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6831	34.68	3.20	12	0.55	888.00	9627.00	44800	20230911	-31.25	18000	20230220	71.11	37300	-17.43	20240116	29150	5.66	20240131	44800	-31.25	20230911	18000	71.11	20230220	6.72	N	058610	500	110 억		750602	N	N	247	N	00	N
69	20240219	130512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30850	-400	5	-1.28	2934517550	94908	49.42	31100	31150	30750	40600	21900	31250	30919.05	3.38	0	-4782	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6842	34.74	3.20	12	0.43	888.00	9627.00	44800	20230911	-31.14	18000	20230220	71.39	37300	-17.29	20240116	29150	5.83	20240131	44800	-31.14	20230911	18000	71.39	20230220	6.72	N	058610	500	110 억		750602	N	N	247	N	00	N
70	20240219	120512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30950	-300	5	-0.96	2511778450	81221	42.30	31100	31150	30750	40600	21900	31250	30924.60	3.38	0	870	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6864	34.85	3.21	12	0.37	888.00	9627.00	44800	20230911	-30.92	18000	20230220	71.94	37300	-17.02	20240116	29150	6.17	20240131	44800	-30.92	20230911	18000	71.94	20230220	6.72	N	058610	500	110 억		750602	N	N	247	N	00	N
71	20240219	110512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30850	-400	5	-1.28	2251178400	72781	37.90	31100	31150	30750	40600	21900	31250	30930.16	3.38	0	1411	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6842	34.74	3.20	12	0.33	888.00	9627.00	44800	20230911	-31.14	18000	20230220	71.39	37300	-17.29	20240116	29150	5.83	20240131	44800	-31.14	20230911	18000	71.39	20230220	6.72	N	058610	500	110 억		750602	N	N	247	N	00	N
72	20240219	100506	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30850	-400	5	-1.28	1706450200	55167	28.73	31100	31150	30750	40600	21900	31250	30931.53	3.38	0	-655	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6842	34.74	3.20	12	0.25	888.00	9627.00	44800	20230911	-31.14	18000	20230220	71.39	37300	-17.29	20240116	29150	5.83	20240131	44800	-31.14	20230911	18000	71.39	20230220	6.72	N	058610	500	110 억		750602	N	N	247	N	00	N
73	20240219	090510	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30900	-350	5	-1.12	372132200	12012	6.26	31100	31150	30850	40600	21900	31250	30976.44	3.38	0	-3816	31950	31600	31300	30950	30650	31450	30800	111	9350	500	22500	50	1	22177360	6853	34.80	3.21	12	0.05	888.00	9627.00	44800	20230911	-31.03	18000	20230220	71.67	37300	-17.16	20240116	29150	6.00	20240131	44800	-31.03	20230911	18000	71.67	20230220	6.72	N	058610	500	110 억		750602	N	N	247	N	00	N
74	20240216	160506	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31250	-150	5	-0.48	5853617150	187156	87.24	31600	31650	31000	40800	22000	31400	31276.70	3.43	0	-7919	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6930	35.19	3.25	12	0.84	888.00	9627.00	44800	20230911	-30.25	18000	20230220	73.61	37300	-16.22	20240116	29150	7.20	20240131	44800	-30.25	20230911	18000	73.61	20230220	6.67	N	058610	500	110 억		760511	N	N	247	N	00	N
75	20240216	150509	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31250	-150	5	-0.48	5486466600	175405	81.76	31600	31650	31000	40800	22000	31400	31278.79	3.43	0	-8100	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6930	35.19	3.25	12	0.79	888.00	9627.00	44800	20230911	-30.25	18000	20230220	73.61	37300	-16.22	20240116	29150	7.20	20240131	44800	-30.25	20230911	18000	73.61	20230220	6.67	N	058610	500	110 억		760511	N	N	1013	N	00	N
76	20240216	140512	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31450	50	2	0.16	4780975100	152880	71.26	31600	31650	31000	40800	22000	31400	31272.66	3.43	0	-8253	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6975	35.42	3.27	12	0.69	888.00	9627.00	44800	20230911	-29.80	18000	20230220	74.72	37300	-15.68	20240116	29150	7.89	20240131	44800	-29.80	20230911	18000	74.72	20230220	6.67	N	058610	500	110 억		760511	N	N	1013	N	00	N
77	20240216	130506	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31250	-150	5	-0.48	3882363200	124235	57.91	31600	31650	31000	40800	22000	31400	31250.05	3.43	0	-17441	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6930	35.19	3.25	12	0.56	888.00	9627.00	44800	20230911	-30.25	18000	20230220	73.61	37300	-16.22	20240116	29150	7.20	20240131	44800	-30.25	20230911	18000	73.61	20230220	6.67	N	058610	500	110 억		760511	N	N	1013	N	00	N
78	20240216	120509	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31250	-150	5	-0.48	3242115950	103645	48.31	31600	31650	31000	40800	22000	31400	31280.86	3.43	0	-15378	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6930	35.19	3.25	12	0.47	888.00	9627.00	44800	20230911	-30.25	18000	20230220	73.61	37300	-16.22	20240116	29150	7.20	20240131	44800	-30.25	20230911	18000	73.61	20230220	6.67	N	058610	500	110 억		760511	N	N	1013	N	00	N
79	20240216	110510	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31350	-50	5	-0.16	2793551150	89293	41.62	31600	31650	31000	40800	22000	31400	31285.10	3.43	0	-17044	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6953	35.30	3.26	12	0.40	888.00	9627.00	44800	20230911	-30.02	18000	20230220	74.17	37300	-15.95	20240116	29150	7.55	20240131	44800	-30.02	20230911	18000	74.17	20230220	6.67	N	058610	500	110 억		760511	N	N	1013	N	00	N
80	20240216	100507	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31200	-200	5	-0.64	2162822450	69140	32.23	31600	31650	31000	40800	22000	31400	31281.63	3.43	0	-21669	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6919	35.14	3.24	12	0.31	888.00	9627.00	44800	20230911	-30.36	18000	20230220	73.33	37300	-16.35	20240116	29150	7.03	20240131	44800	-30.36	20230911	18000	73.33	20230220	6.67	N	058610	500	110 억		760511	N	N	1013	N	00	N
81	20240216	090502	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31300	-100	5	-0.32	459446950	14609	6.81	31600	31650	31250	40800	22000	31400	31449.89	3.43	0	-10542	32200	31800	31550	31150	30900	31675	31025	111	9400	500	22600	50	1	22177360	6942	35.25	3.25	12	0.07	888.00	9627.00	44800	20230911	-30.13	18000	20230220	73.89	37300	-16.09	20240116	29150	7.38	20240131	44800	-30.13	20230911	18000	73.89	20230220	6.67	N	058610	500	110 억		760511	N	N	1013	N	00	N
82	20240215	160505	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31400	-200	5	-0.63	6644693150	210774	49.57	31900	31950	31300	41050	22150	31600	31525.28	3.38	0	6187	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	6964	35.36	3.26	12	0.95	888.00	9627.00	44800	20230911	-29.91	18000	20230220	74.44	37300	-15.82	20240116	29150	7.72	20240131	44800	-29.91	20230911	18000	74.44	20230220	6.62	N	058610	500	110 억		749080	N	N	1013	N	00	N
83	20240215	150508	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31400	-200	5	-0.63	6190478400	196293	46.16	31900	31950	31300	41050	22150	31600	31536.93	3.38	0	5228	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	6964	35.36	3.26	12	0.89	888.00	9627.00	44800	20230911	-29.91	18000	20230220	74.44	37300	-15.82	20240116	29150	7.72	20240131	44800	-29.91	20230911	18000	74.44	20230220	6.62	N	058610	500	110 억		749080	N	N	1482	N	00	N
84	20240215	140504	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31400	-200	5	-0.63	5076679400	160853	37.83	31900	31950	31300	41050	22150	31600	31560.99	3.38	0	-13352	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	6964	35.36	3.26	12	0.73	888.00	9627.00	44800	20230911	-29.91	18000	20230220	74.44	37300	-15.82	20240116	29150	7.72	20240131	44800	-29.91	20230911	18000	74.44	20230220	6.62	N	058610	500	110 억		749080	N	N	1482	N	00	N
85	20240215	130502	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31450	-150	5	-0.47	4586853450	145248	34.16	31900	31950	31300	41050	22150	31600	31579.46	3.38	0	-13152	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	6975	35.42	3.27	12	0.65	888.00	9627.00	44800	20230911	-29.80	18000	20230220	74.72	37300	-15.68	20240116	29150	7.89	20240131	44800	-29.80	20230911	18000	74.72	20230220	6.62	N	058610	500	110 억		749080	N	N	1482	N	00	N
86	20240215	120505	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31550	-50	5	-0.16	4293987100	135938	31.97	31900	31950	31300	41050	22150	31600	31587.83	3.38	0	-12572	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	6997	35.53	3.28	12	0.61	888.00	9627.00	44800	20230911	-29.58	18000	20230220	75.28	37300	-15.42	20240116	29150	8.23	20240131	44800	-29.58	20230911	18000	75.28	20230220	6.62	N	058610	500	110 억		749080	N	N	1482	N	00	N
87	20240215	110502	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31400	-200	5	-0.63	3805232350	120365	28.31	31900	31950	31300	41050	22150	31600	31614.11	3.38	0	-12916	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	6964	35.36	3.26	12	0.54	888.00	9627.00	44800	20230911	-29.91	18000	20230220	74.44	37300	-15.82	20240116	29150	7.72	20240131	44800	-29.91	20230911	18000	74.44	20230220	6.62	N	058610	500	110 억		749080	N	N	1482	N	00	N
88	20240215	100501	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31600	0	3	0.00	2654516650	83784	19.70	31900	31950	31450	41050	22150	31600	31682.86	3.38	0	-15071	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	7008	35.59	3.28	12	0.38	888.00	9627.00	44800	20230911	-29.46	18000	20230220	75.56	37300	-15.28	20240116	29150	8.40	20240131	44800	-29.46	20230911	18000	75.56	20230220	6.62	N	058610	500	110 억		749080	N	N	1482	N	00	N
89	20240215	090501	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31600	0	3	0.00	737597300	23250	5.47	31900	31950	31600	41050	22150	31600	31724.62	3.38	0	-3154	33200	32400	31650	30850	30100	32800	31250	111	9450	500	22750	50	1	22177360	7008	35.59	3.28	12	0.10	888.00	9627.00	44800	20230911	-29.46	18000	20230220	75.56	37300	-15.28	20240116	29150	8.40	20240131	44800	-29.46	20230911	18000	75.56	20230220	6.62	N	058610	500	110 억		749080	N	N	1482	N	00	N
90	20240214	160459	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31600	100	2	0.32	13322849300	418968	140.48	31000	32450	30900	40950	22050	31500	31799.54	3.42	0	-17381	32366	31932	31116	30682	29866	32150	30900	111	9450	500	22680	50	1	22177360	7008	35.59	3.28	12	1.89	888.00	9627.00	44800	20230911	-29.46	18000	20230220	75.56	37300	-15.28	20240116	29150	8.40	20240131	44800	-29.46	20230911	18000	75.56	20230220	6.53	N	058610	500	110 억		759286	N	N	1482	N	00	N
91	20240214	150459	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31600	100	2	0.32	12778004300	401700	134.69	31000	32450	30900	40950	22050	31500	31810.00	3.42	0	-20998	32366	31932	31116	30682	29866	32150	30900	111	9450	500	22680	50	1	22177360	7008	35.59	3.28	12	1.81	888.00	9627.00	44800	20230911	-29.46	18000	20230220	75.56	37300	-15.28	20240116	29150	8.40	20240131	44800	-29.46	20230911	18000	75.56	20230220	6.53	N	058610	500	110 억		759286	N	N	621	N	00	N
92	20240214	140457	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31750	250	2	0.79	11507380150	361540	121.23	31000	32450	30900	40950	22050	31500	31829.00	3.42	0	-21028	32366	31932	31116	30682	29866	32150	30900	111	9450	500	22680	50	1	22177360	7041	35.75	3.30	12	1.63	888.00	9627.00	44800	20230911	-29.13	18000	20230220	76.39	37300	-14.88	20240116	29150	8.92	20240131	44800	-29.13	20230911	18000	76.39	20230220	6.53	N	058610	500	110 억		759286	N	N	621	N	00	N
93	20240214	130459	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31750	250	2	0.79	10723869750	336898	112.97	31000	32450	30900	40950	22050	31500	31831.44	3.42	0	-20836	32366	31932	31116	30682	29866	32150	30900	111	9450	500	22680	50	1	22177360	7041	35.75	3.30	12	1.52	888.00	9627.00	44800	20230911	-29.13	18000	20230220	76.39	37300	-14.88	20240116	29150	8.92	20240131	44800	-29.13	20230911	18000	76.39	20230220	6.53	N	058610	500	110 억		759286	N	N	621	N	00	N
94	20240214	120456	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31650	150	2	0.48	10120127500	317816	106.57	31000	32450	30900	40950	22050	31500	31842.98	3.42	0	-21153	32366	31932	31116	30682	29866	32150	30900	111	9450	500	22680	50	1	22177360	7019	35.64	3.29	12	1.43	888.00	9627.00	44800	20230911	-29.35	18000	20230220	75.83	37300	-15.15	20240116	29150	8.58	20240131	44800	-29.35	20230911	18000	75.83	20230220	6.53	N	058610	500	110 억		759286	N	N	621	N	00	N
95	20240214	110501	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31600	100	2	0.32	9368585000	294061	98.60	31000	32450	30900	40950	22050	31500	31859.61	3.42	0	-18245	32366	31932	31116	30682	29866	32150	30900	111	9450	500	22680	50	1	22177360	7008	35.59	3.28	12	1.33	888.00	9627.00	44800	20230911	-29.46	18000	20230220	75.56	37300	-15.28	20240116	29150	8.40	20240131	44800	-29.46	20230911	18000	75.56	20230220	6.53	N	058610	500	110 억		759286	N	N	621	N	00	N
96	20240214	090453	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31100	-400	5	-1.27	403709750	12992	4.36	31000	31500	30900	40950	22050	31500	31065.93	3.42	0	751	32366	31932	31116	30682	29866	32150	30900	111	9450	500	22680	50	1	22177360	6897	35.02	3.23	12	0.06	888.00	9627.00	44800	20230911	-30.58	18000	20230220	72.78	37300	-16.62	20240116	29150	6.69	20240131	44800	-30.58	20230911	18000	72.78	20230220	6.53	N	058610	500	110 억		759286	N	N	621	N	00	N
97	20240213	160453	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31500	1000	2	3.28	9131158350	294323	56.47	30400	31550	30300	39650	21350	30500	31021.73	3.25	0	33492	32600	31550	30950	29900	29300	31250	29600	111	9150	500	21960	50	1	22177360	6986	35.47	3.27	12	1.33	888.00	9627.00	44800	20230911	-29.69	18000	20230220	75.00	37300	-15.55	20240116	29150	8.06	20240131	44800	-29.69	20230911	18000	75.00	20230220	6.53	N	058610	500	110 억		720893	N	N	621	N	00	N
98	20240213	150451	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31300	800	2	2.62	8315515900	268382	51.49	30400	31550	30300	39650	21350	30500	30983.90	3.25	0	28417	32600	31550	30950	29900	29300	31250	29600	111	9150	500	21960	50	1	22177360	6942	35.25	3.25	12	1.21	888.00	9627.00	44800	20230911	-30.13	18000	20230220	73.89	37300	-16.09	20240116	29150	7.38	20240131	44800	-30.13	20230911	18000	73.89	20230220	6.53	N	058610	500	110 억		720893	N	N	263	N	00	N
99	20240213	140459	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31150	650	2	2.13	6432647200	208392	39.98	30400	31300	30300	39650	21350	30500	30868.03	3.25	0	27092	32600	31550	30950	29900	29300	31250	29600	111	9150	500	21960	50	1	22177360	6908	35.08	3.24	12	0.94	888.00	9627.00	44800	20230911	-30.47	18000	20230220	73.06	37300	-16.49	20240116	29150	6.86	20240131	44800	-30.47	20230911	18000	73.06	20230220	6.53	N	058610	500	110 억		720893	N	N	263	N	00	N
100	20240213	130454	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31050	550	2	1.80	5344276150	173487	33.28	30400	31150	30300	39650	21350	30500	30805.07	3.25	0	25204	32600	31550	30950	29900	29300	31250	29600	111	9150	500	21960	50	1	22177360	6886	34.97	3.23	12	0.78	888.00	9627.00	44800	20230911	-30.69	18000	20230220	72.50	37300	-16.76	20240116	29150	6.52	20240131	44800	-30.69	20230911	18000	72.50	20230220	6.53	N	058610	500	110 억		720893	N	N	263	N	00	N
101	20240213	120458	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	31000	500	2	1.64	4484167200	145780	27.97	30400	31100	30300	39650	21350	30500	30759.84	3.25	0	15739	32600	31550	30950	29900	29300	31250	29600	111	9150	500	21960	50	1	22177360	6875	34.91	3.22	12	0.66	888.00	9627.00	44800	20230911	-30.80	18000	20230220	72.22	37300	-16.89	20240116	29150	6.35	20240131	44800	-30.80	20230911	18000	72.22	20230220	6.53	N	058610	500	110 억		720893	N	N	263	N	00	N
102	20240213	110457	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30950	450	2	1.48	3897724900	126844	24.34	30400	31100	30300	39650	21350	30500	30728.51	3.25	0	12637	32600	31550	30950	29900	29300	31250	29600	111	9150	500	21960	50	1	22177360	6864	34.85	3.21	12	0.57	888.00	9627.00	44800	20230911	-30.92	18000	20230220	71.94	37300	-17.02	20240116	29150	6.17	20240131	44800	-30.92	20230911	18000	71.94	20230220	6.53	N	058610	500	110 억		720893	N	N	263	N	00	N
103	20240213	100412	55	60.00	KSQ150		IT부품	N	N	N	Y	60	N	30750	250	2	0.82	2347494950	76717	14.72	30400	30850	30300	39650	21350	30500	30599.42	3.25	0	10885	32600	31550	30950	29900	29300	31250	29600	111	9150	500	21960	50	1	22177360	6820	34.63	3.19	12	0.35	888.00	9627.00	44800	20230911	-31.36	18000	20230220	70.83	37300	-17.56	20240116	29150	5.49	20240131	44800	-31.36	20230911	18000	70.83	20230220	6.53	N	058610	500	110 억		720893	N	N	263	N	00	N