KissMeData/091700/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160712	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	860084550	109461	63.46	7870	7890	7820	10230	5510	7870	7857.44	16.70	0	-5184	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4637	16.09	0.89	12	0.19	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.09	N	091700	500	294 억		9839982	N	N	2044	N	00	N
3	20240329	150715	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	-30	5	-0.38	671154650	85385	49.50	7870	7890	7840	10230	5510	7870	7860.33	16.70	0	3624	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4619	16.03	0.88	12	0.14	489.00	8861.00	9500	20230602	-17.47	7660	20230425	2.35	8350	-6.11	20240122	7770	0.90	20240308	9500	-17.47	20230602	7660	2.35	20230425	2.09	N	091700	500	294 억		9839982	N	N	5731	N	00	N
4	20240329	140710	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-10	5	-0.13	517362020	65799	38.14	7870	7890	7850	10230	5510	7870	7862.76	16.70	0	3670	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4631	16.07	0.89	12	0.11	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.09	N	091700	500	294 억		9839982	N	N	5731	N	00	N
5	20240329	130702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	465671130	59219	34.33	7870	7890	7850	10230	5510	7870	7863.54	16.70	0	5086	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4637	16.09	0.89	12	0.10	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.09	N	091700	500	294 억		9839982	N	N	5731	N	00	N
6	20240329	120708	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	424753250	54014	31.31	7870	7890	7850	10230	5510	7870	7863.76	16.70	0	5688	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4637	16.09	0.89	12	0.09	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.09	N	091700	500	294 억		9839982	N	N	5731	N	00	N
7	20240329	110658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	10	2	0.13	361469890	45969	26.65	7870	7890	7850	10230	5510	7870	7863.34	16.70	0	7578	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4643	16.11	0.89	12	0.08	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.09	N	091700	500	294 억		9839982	N	N	5731	N	00	N
8	20240329	100700	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-10	5	-0.13	110318980	14032	8.13	7870	7880	7850	10230	5510	7870	7861.96	16.70	0	-3985	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4631	16.07	0.89	12	0.02	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.09	N	091700	500	294 억		9839982	N	N	5731	N	00	N
9	20240329	090658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-10	5	-0.13	20645110	2626	1.52	7870	7870	7860	10230	5510	7870	7861.81	16.70	0	-1706	7950	7910	7860	7820	7770	7930	7840	295	2360	500	5820	10	1	58918214	4631	16.07	0.89	12	0.00	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.09	N	091700	500	294 억		9839982	N	N	5731	N	00	N
10	20240328	160705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	30	2	0.38	1353809600	172433	143.96	7850	7900	7810	10190	5490	7840	7850.95	16.68	0	17788	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4637	16.09	0.89	12	0.29	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.08	N	091700	500	294 억		9830080	N	N	5731	N	00	N
11	20240328	150705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	0	3	0.00	1210983800	154250	128.78	7850	7900	7810	10190	5490	7840	7850.79	16.68	0	16589	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4619	16.03	0.88	12	0.26	489.00	8861.00	9500	20230602	-17.47	7660	20230425	2.35	8350	-6.11	20240122	7770	0.90	20240308	9500	-17.47	20230602	7660	2.35	20230425	2.08	N	091700	500	294 억		9830080	N	N	2786	N	00	N
12	20240328	140657	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7830	-10	5	-0.13	962583770	122537	102.30	7850	7900	7810	10190	5490	7840	7855.45	16.68	0	10810	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4613	16.01	0.88	12	0.21	489.00	8861.00	9500	20230602	-17.58	7660	20230425	2.22	8350	-6.23	20240122	7770	0.77	20240308	9500	-17.58	20230602	7660	2.22	20230425	2.08	N	091700	500	294 억		9830080	N	N	2786	N	00	N
13	20240328	130656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7830	-10	5	-0.13	813370380	103505	86.41	7850	7900	7810	10190	5490	7840	7858.27	16.68	0	10707	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4613	16.01	0.88	12	0.18	489.00	8861.00	9500	20230602	-17.58	7660	20230425	2.22	8350	-6.23	20240122	7770	0.77	20240308	9500	-17.58	20230602	7660	2.22	20230425	2.08	N	091700	500	294 억		9830080	N	N	2786	N	00	N
14	20240328	120700	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	10	2	0.13	514959840	65441	54.63	7850	7900	7840	10190	5490	7840	7869.07	16.68	0	12733	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4625	16.05	0.89	12	0.11	489.00	8861.00	9500	20230602	-17.37	7660	20230425	2.48	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.08	N	091700	500	294 억		9830080	N	N	2786	N	00	N
15	20240328	110700	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	40	2	0.51	330139200	41938	35.01	7850	7900	7850	10190	5490	7840	7872.08	16.68	0	7842	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4643	16.11	0.89	12	0.07	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.08	N	091700	500	294 억		9830080	N	N	2786	N	00	N
16	20240328	100654	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	20	2	0.26	125461480	15967	13.33	7850	7880	7850	10190	5490	7840	7857.55	16.68	0	8036	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4631	16.07	0.89	12	0.03	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.08	N	091700	500	294 억		9830080	N	N	2786	N	00	N
17	20240328	090711	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	30	2	0.38	21727740	2764	2.31	7850	7880	7850	10190	5490	7840	7860.98	16.68	0	1030	7946	7892	7866	7812	7786	7880	7800	295	2350	500	5800	10	1	58918214	4637	16.09	0.89	12	0.00	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.08	N	091700	500	294 억		9830080	N	N	2786	N	00	N
18	20240327	160708	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	0	3	0.00	933325680	118632	93.36	7900	7920	7840	10190	5490	7840	7867.97	16.67	0	14989	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4619	16.03	0.88	12	0.20	489.00	8861.00	9500	20230602	-17.47	7660	20230425	2.35	8350	-6.11	20240122	7770	0.90	20240308	9500	-17.47	20230602	7660	2.35	20230425	2.08	N	091700	500	294 억		9819163	N	N	2786	N	00	N
19	20240327	150709	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	30	2	0.38	786896650	99970	78.68	7900	7920	7850	10190	5490	7840	7871.33	16.67	0	10628	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4637	16.09	0.89	12	0.17	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.08	N	091700	500	294 억		9819163	N	N	2703	N	00	N
20	20240327	140709	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	20	2	0.26	619878110	78710	61.94	7900	7920	7850	10190	5490	7840	7875.47	16.67	0	6884	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4631	16.07	0.89	12	0.13	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.08	N	091700	500	294 억		9819163	N	N	2703	N	00	N
21	20240327	130709	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	20	2	0.26	533019150	67656	53.24	7900	7920	7850	10190	5490	7840	7878.37	16.67	0	5711	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4631	16.07	0.89	12	0.11	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.08	N	091700	500	294 억		9819163	N	N	2703	N	00	N
22	20240327	120712	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	40	2	0.51	427485620	54234	42.68	7900	7920	7850	10190	5490	7840	7882.24	16.67	0	1724	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4643	16.11	0.89	12	0.09	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.08	N	091700	500	294 억		9819163	N	N	2703	N	00	N
23	20240327	110707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	40	2	0.51	329000200	41709	32.82	7900	7920	7860	10190	5490	7840	7887.99	16.67	0	3543	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4643	16.11	0.89	12	0.07	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.08	N	091700	500	294 억		9819163	N	N	2703	N	00	N
24	20240327	100704	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	50	2	0.64	187852750	23820	18.75	7900	7920	7860	10190	5490	7840	7886.35	16.67	0	4974	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4649	16.13	0.89	12	0.04	489.00	8861.00	9500	20230602	-16.95	7660	20230425	3.00	8350	-5.51	20240122	7770	1.54	20240308	9500	-16.95	20230602	7660	3.00	20230425	2.08	N	091700	500	294 억		9819163	N	N	2703	N	00	N
25	20240327	090709	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	40	2	0.51	61347200	7762	6.11	7900	7920	7860	10190	5490	7840	7903.53	16.67	0	2858	7960	7900	7860	7800	7760	7930	7830	295	2350	500	5800	10	1	58918214	4643	16.11	0.89	12	0.01	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.08	N	091700	500	294 억		9819163	N	N	2703	N	00	N
26	20240326	160602	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	-10	5	-0.13	996767870	126703	84.25	7830	7920	7820	10200	5500	7850	7866.96	16.67	0	6025	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4619	16.03	0.88	12	0.22	489.00	8861.00	9500	20230602	-17.47	7660	20230425	2.35	8350	-6.11	20240122	7770	0.90	20240308	9500	-17.47	20230602	7660	2.35	20230425	2.09	N	091700	500	294 억		9823243	N	N	2701	N	00	N
27	20240326	150700	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	10	2	0.13	908943120	115510	76.81	7830	7920	7820	10200	5500	7850	7868.96	16.67	0	6424	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4631	16.07	0.89	12	0.20	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.09	N	091700	500	294 억		9823243	N	N	921	N	00	N
28	20240326	140656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	30	2	0.38	838205870	106527	70.84	7830	7920	7820	10200	5500	7850	7868.48	16.67	0	5145	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4643	16.11	0.89	12	0.18	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.09	N	091700	500	294 억		9823243	N	N	921	N	00	N
29	20240326	130654	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	0	3	0.00	735263700	93445	62.14	7830	7920	7820	10200	5500	7850	7868.41	16.67	0	4105	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4625	16.05	0.89	12	0.16	489.00	8861.00	9500	20230602	-17.37	7660	20230425	2.48	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.09	N	091700	500	294 억		9823243	N	N	921	N	00	N
30	20240326	120656	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	20	2	0.25	548252780	69637	46.31	7830	7920	7820	10200	5500	7850	7873.01	16.67	0	3301	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4637	16.09	0.89	12	0.12	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.09	N	091700	500	294 억		9823243	N	N	921	N	00	N
31	20240326	110650	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	10	2	0.13	448834060	57009	37.91	7830	7920	7820	10200	5500	7850	7873.04	16.67	0	6082	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4631	16.07	0.89	12	0.10	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.09	N	091700	500	294 억		9823243	N	N	921	N	00	N
32	20240326	100659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	20	2	0.25	308693090	39198	26.07	7830	7920	7820	10200	5500	7850	7875.23	16.67	0	7707	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4637	16.09	0.89	12	0.07	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.09	N	091700	500	294 억		9823243	N	N	921	N	00	N
33	20240326	090659	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	0	3	0.00	17848330	2279	1.52	7830	7850	7820	10200	5500	7850	7831.65	16.67	0	-893	7943	7896	7863	7816	7783	7880	7800	295	2350	500	5800	10	1	58918214	4625	16.05	0.89	12	0.00	489.00	8861.00	9500	20230602	-17.37	7660	20230425	2.48	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.09	N	091700	500	294 억		9823243	N	N	921	N	00	N
34	20240325	160721	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-50	5	-0.63	1180832740	150223	79.80	7890	7910	7830	10270	5530	7900	7860.53	16.74	0	-37150	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4625	16.05	0.89	12	0.25	489.00	8861.00	9500	20230602	-17.37	7660	20230425	2.48	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.09	N	091700	500	294 억		9861859	N	N	920	N	00	N
35	20240325	150724	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-50	5	-0.63	1038909400	132134	70.19	7890	7910	7830	10270	5530	7900	7862.54	16.74	0	-32065	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4625	16.05	0.89	12	0.22	489.00	8861.00	9500	20230602	-17.37	7660	20230425	2.48	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.09	N	091700	500	294 억		9861859	N	N	2644	N	00	N
36	20240325	140721	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-50	5	-0.63	876261450	111400	59.17	7890	7910	7840	10270	5530	7900	7865.90	16.74	0	-27134	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4625	16.05	0.89	12	0.19	489.00	8861.00	9500	20230602	-17.37	7660	20230425	2.48	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.09	N	091700	500	294 억		9861859	N	N	2644	N	00	N
37	20240325	130723	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-30	5	-0.38	627130500	79675	42.32	7890	7910	7850	10270	5530	7900	7871.11	16.74	0	-6450	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4637	16.09	0.89	12	0.14	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.09	N	091700	500	294 억		9861859	N	N	2644	N	00	N
38	20240325	120725	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-30	5	-0.38	432219600	54887	29.16	7890	7910	7850	10270	5530	7900	7874.72	16.74	0	-778	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4637	16.09	0.89	12	0.09	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.09	N	091700	500	294 억		9861859	N	N	2644	N	00	N
39	20240325	110723	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-20	5	-0.25	368257660	46762	24.84	7890	7910	7850	10270	5530	7900	7875.15	16.74	0	-134	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4643	16.11	0.89	12	0.08	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.09	N	091700	500	294 억		9861859	N	N	2644	N	00	N
40	20240325	100723	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-20	5	-0.25	226526490	28740	15.27	7890	7910	7870	10270	5530	7900	7881.92	16.74	0	2825	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4643	16.11	0.89	12	0.05	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.09	N	091700	500	294 억		9861859	N	N	2644	N	00	N
41	20240325	090725	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	0	3	0.00	34753100	4403	2.34	7890	7910	7880	10270	5530	7900	7893.05	16.74	0	-1572	7993	7946	7903	7856	7813	7925	7835	295	2370	500	5840	10	1	58918214	4655	16.16	0.89	12	0.01	489.00	8861.00	9500	20230602	-16.84	7660	20230425	3.13	8350	-5.39	20240122	7770	1.67	20240308	9500	-16.84	20230602	7660	3.13	20230425	2.09	N	091700	500	294 억		9861859	N	N	2644	N	00	N
42	20240322	160722	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	-40	5	-0.50	1484926320	188100	98.29	7920	7950	7860	10320	5560	7940	7894.34	16.75	0	-13194	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4655	16.16	0.89	12	0.32	489.00	8861.00	9500	20230602	-16.84	7660	20230425	3.13	8350	-5.39	20240122	7770	1.67	20240308	9500	-16.84	20230602	7660	3.13	20230425	2.10	N	091700	500	294 억		9871415	N	N	2644	N	00	N
43	20240322	150725	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-60	5	-0.76	1330479660	168504	88.05	7920	7950	7870	10320	5560	7940	7895.83	16.75	0	-13819	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4643	16.11	0.89	12	0.29	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.10	N	091700	500	294 억		9871415	N	N	5929	N	00	N
44	20240322	140718	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-50	5	-0.63	1151060950	145731	76.15	7920	7950	7870	10320	5560	7940	7898.53	16.75	0	-11248	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4649	16.13	0.89	12	0.25	489.00	8861.00	9500	20230602	-16.95	7660	20230425	3.00	8350	-5.51	20240122	7770	1.54	20240308	9500	-16.95	20230602	7660	3.00	20230425	2.10	N	091700	500	294 억		9871415	N	N	5929	N	00	N
45	20240322	130720	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-60	5	-0.76	1025921770	129880	67.86	7920	7950	7870	10320	5560	7940	7899.00	16.75	0	-12505	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4643	16.11	0.89	12	0.22	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.10	N	091700	500	294 억		9871415	N	N	5929	N	00	N
46	20240322	120716	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	-40	5	-0.50	900824460	114009	59.57	7920	7950	7870	10320	5560	7940	7901.35	16.75	0	-12333	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4655	16.16	0.89	12	0.19	489.00	8861.00	9500	20230602	-16.84	7660	20230425	3.13	8350	-5.39	20240122	7770	1.67	20240308	9500	-16.84	20230602	7660	3.13	20230425	2.10	N	091700	500	294 억		9871415	N	N	5929	N	00	N
47	20240322	110724	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	-40	5	-0.50	690320720	87295	45.61	7920	7950	7880	10320	5560	7940	7907.91	16.75	0	-11480	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4655	16.16	0.89	12	0.15	489.00	8861.00	9500	20230602	-16.84	7660	20230425	3.13	8350	-5.39	20240122	7770	1.67	20240308	9500	-16.84	20230602	7660	3.13	20230425	2.10	N	091700	500	294 억		9871415	N	N	5929	N	00	N
48	20240322	100717	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-20	5	-0.25	349040490	44076	23.03	7920	7950	7880	10320	5560	7940	7919.06	16.75	0	-10694	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4666	16.20	0.89	12	0.07	489.00	8861.00	9500	20230602	-16.63	7660	20230425	3.39	8350	-5.15	20240122	7770	1.93	20240308	9500	-16.63	20230602	7660	3.39	20230425	2.10	N	091700	500	294 억		9871415	N	N	5929	N	00	N
49	20240322	090715	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	-30	5	-0.38	65758770	8316	4.35	7920	7940	7880	10320	5560	7940	7907.50	16.75	0	-5882	8113	8026	7963	7876	7813	7995	7845	295	2380	500	5870	10	1	58918214	4660	16.18	0.89	12	0.01	489.00	8861.00	9500	20230602	-16.74	7660	20230425	3.26	8350	-5.27	20240122	7770	1.80	20240308	9500	-16.74	20230602	7660	3.26	20230425	2.10	N	091700	500	294 억		9871415	N	N	5929	N	00	N
50	20240321	160722	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-60	5	-0.75	1513805360	189876	90.44	8010	8050	7900	10400	5600	8000	7972.67	16.77	0	9937	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4678	16.24	0.90	12	0.32	489.00	8861.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7770	2.19	20240308	9500	-16.42	20230602	7660	3.66	20230425	2.10	N	091700	500	294 억		9881130	N	N	5746	N	00	N
51	20240321	150718	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-20	5	-0.25	1421754970	178295	84.92	8010	8050	7900	10400	5600	8000	7974.17	16.77	0	10183	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4702	16.32	0.90	12	0.30	489.00	8861.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	2.10	N	091700	500	294 억		9881130	N	N	408	N	00	N
52	20240321	140718	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-40	5	-0.50	1278110890	160270	76.34	8010	8050	7900	10400	5600	8000	7974.74	16.77	0	11525	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4690	16.28	0.90	12	0.27	489.00	8861.00	9500	20230602	-16.21	7560	20230316	5.29	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	2.10	N	091700	500	294 억		9881130	N	N	408	N	00	N
53	20240321	130706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	-30	5	-0.38	1117978940	140163	66.76	8010	8050	7900	10400	5600	8000	7976.28	16.77	0	12883	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4696	16.30	0.90	12	0.24	489.00	8861.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7660	4.05	20230425	2.10	N	091700	500	294 억		9881130	N	N	408	N	00	N
54	20240321	120718	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	-30	5	-0.38	1030378160	129178	61.53	8010	8050	7900	10400	5600	8000	7976.42	16.77	0	15594	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4696	16.30	0.90	12	0.22	489.00	8861.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7660	4.05	20230425	2.10	N	091700	500	294 억		9881130	N	N	408	N	00	N
55	20240321	110715	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-20	5	-0.25	816685930	102306	48.73	8010	8050	7900	10400	5600	8000	7982.78	16.77	0	19284	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4702	16.32	0.90	12	0.17	489.00	8861.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	2.10	N	091700	500	294 억		9881130	N	N	408	N	00	N
56	20240321	100720	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-20	5	-0.25	663241120	83044	39.55	8010	8050	7900	10400	5600	8000	7986.62	16.77	0	19839	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4702	16.32	0.90	12	0.14	489.00	8861.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	2.10	N	091700	500	294 억		9881130	N	N	408	N	00	N
57	20240321	090722	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	40	2	0.50	63909230	7962	3.79	8010	8050	7990	10400	5600	8000	8026.78	16.77	0	2843	8126	8062	7956	7892	7786	8095	7925	295	2400	500	5920	10	1	58918214	4737	16.44	0.91	12	0.01	489.00	8861.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7770	3.47	20240308	9500	-15.37	20230602	7660	4.96	20230425	2.10	N	091700	500	294 억		9881130	N	N	408	N	00	N
58	20240320	160711	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	130	2	1.65	1665399230	209475	199.89	7850	8020	7850	10230	5510	7870	7949.96	16.70	0	44293	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4713	16.36	0.90	12	0.36	489.00	8861.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	2.03	N	091700	500	294 억		9837860	N	N	408	N	00	N
59	20240320	150713	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	100	2	1.27	1545094840	194428	185.54	7850	8020	7850	10230	5510	7870	7946.87	16.70	0	40731	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4696	16.30	0.90	12	0.33	489.00	8861.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7660	4.05	20230425	2.03	N	091700	500	294 억		9837860	N	N	5121	N	00	N
60	20240320	140718	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	110	2	1.40	1370662800	172515	164.62	7850	8020	7850	10230	5510	7870	7945.18	16.70	0	35448	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4702	16.32	0.90	12	0.29	489.00	8861.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	2.03	N	091700	500	294 억		9837860	N	N	5121	N	00	N
61	20240320	130717	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	130	2	1.65	1257458060	158335	151.09	7850	8020	7850	10230	5510	7870	7941.76	16.70	0	34166	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4713	16.36	0.90	12	0.27	489.00	8861.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	2.03	N	091700	500	294 억		9837860	N	N	5121	N	00	N
62	20240320	120710	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	120	2	1.52	1186282860	149427	142.59	7850	8020	7850	10230	5510	7870	7938.88	16.70	0	34569	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4708	16.34	0.90	12	0.25	489.00	8861.00	9500	20230602	-15.89	7560	20230316	5.69	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	2.03	N	091700	500	294 억		9837860	N	N	5121	N	00	N
63	20240320	110713	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	100	2	1.27	858780250	108467	103.51	7850	7990	7850	10230	5510	7870	7917.43	16.70	0	35264	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4696	16.30	0.90	12	0.18	489.00	8861.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7660	4.05	20230425	2.03	N	091700	500	294 억		9837860	N	N	5121	N	00	N
64	20240320	100709	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	40	2	0.51	417697030	53059	50.63	7850	7920	7850	10230	5510	7870	7872.31	16.70	0	16062	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4660	16.18	0.89	12	0.09	489.00	8861.00	9500	20230602	-16.74	7560	20230316	4.63	8350	-5.27	20240122	7770	1.80	20240308	9500	-16.74	20230602	7660	3.26	20230425	2.03	N	091700	500	294 억		9837860	N	N	5121	N	00	N
65	20240320	090710	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	170274990	21684	20.69	7850	7900	7850	10230	5510	7870	7852.56	16.70	0	6214	7936	7902	7866	7832	7796	7920	7850	295	2360	500	5820	10	1	58918214	4637	16.09	0.89	12	0.04	489.00	8861.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.03	N	091700	500	294 억		9837860	N	N	5121	N	00	N
66	20240319	160702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-30	5	-0.38	821787610	104633	53.74	7850	7900	7830	10270	5530	7900	7854.00	16.68	0	-5483	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4637	16.09	0.89	12	0.18	489.00	8861.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.04	N	091700	500	294 억		9825967	N	N	5121	N	00	N
67	20240319	150712	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-30	5	-0.38	768527060	97860	50.26	7850	7900	7830	10270	5530	7900	7853.33	16.68	0	-2484	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4637	16.09	0.89	12	0.17	489.00	8861.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.04	N	091700	500	294 억		9825967	N	N	1865	N	00	N
68	20240319	140713	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-20	5	-0.25	676224320	86116	44.23	7850	7900	7830	10270	5530	7900	7852.48	16.68	0	-3978	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4643	16.11	0.89	12	0.15	489.00	8861.00	9500	20230602	-17.05	7560	20230316	4.23	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7660	2.87	20230425	2.04	N	091700	500	294 억		9825967	N	N	1865	N	00	N
69	20240319	130643	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-40	5	-0.51	579537590	73836	37.92	7850	7900	7830	10270	5530	7900	7848.98	16.68	0	18	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4631	16.07	0.89	12	0.13	489.00	8861.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.04	N	091700	500	294 억		9825967	N	N	1865	N	00	N
70	20240319	120707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-40	5	-0.51	524163470	66787	34.30	7850	7900	7830	10270	5530	7900	7848.29	16.68	0	-554	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4631	16.07	0.89	12	0.11	489.00	8861.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.04	N	091700	500	294 억		9825967	N	N	1865	N	00	N
71	20240319	110708	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-40	5	-0.51	353232400	45039	23.13	7850	7900	7830	10270	5530	7900	7842.81	16.68	0	-6681	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4631	16.07	0.89	12	0.08	489.00	8861.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.04	N	091700	500	294 억		9825967	N	N	1865	N	00	N
72	20240319	100710	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-50	5	-0.63	270437910	34496	17.72	7850	7900	7830	10270	5530	7900	7839.69	16.68	0	-8792	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4625	16.05	0.89	12	0.06	489.00	8861.00	9500	20230602	-17.37	7560	20230316	3.84	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.04	N	091700	500	294 억		9825967	N	N	1865	N	00	N
73	20240319	090710	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	-50	5	-0.63	76112180	9704	4.98	7850	7900	7830	10270	5530	7900	7843.38	16.68	0	-6601	8000	7950	7880	7830	7760	7975	7855	295	2370	500	5840	10	1	58918214	4625	16.05	0.89	12	0.02	489.00	8861.00	9500	20230602	-17.37	7560	20230316	3.84	8350	-5.99	20240122	7770	1.03	20240308	9500	-17.37	20230602	7660	2.48	20230425	2.04	N	091700	500	294 억		9825967	N	N	1865	N	00	N
74	20240318	160706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	30	2	0.38	1527698370	194549	89.38	7870	7930	7810	10230	5510	7870	7852.48	16.75	0	-29312	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4655	16.16	0.89	12	0.33	489.00	8861.00	9500	20230602	-16.84	7560	20230316	4.50	8350	-5.39	20240122	7770	1.67	20240308	9500	-16.84	20230602	7660	3.13	20230425	2.03	N	091700	500	294 억		9871398	N	N	1865	N	00	N
75	20240318	150707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	-30	5	-0.38	1336134050	170160	78.18	7870	7930	7810	10230	5510	7870	7852.22	16.75	0	-31684	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4619	16.03	0.88	12	0.29	489.00	8861.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7770	0.90	20240308	9500	-17.47	20230602	7660	2.35	20230425	2.03	N	091700	500	294 억		9871398	N	N	2391	N	00	N
76	20240318	140707	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	-30	5	-0.38	999024330	127117	58.40	7870	7930	7810	10230	5510	7870	7859.09	16.75	0	-30420	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4619	16.03	0.88	12	0.22	489.00	8861.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7770	0.90	20240308	9500	-17.47	20230602	7660	2.35	20230425	2.03	N	091700	500	294 억		9871398	N	N	2391	N	00	N
77	20240318	130706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-10	5	-0.13	725221180	92186	42.35	7870	7930	7830	10230	5510	7870	7866.93	16.75	0	-21280	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4631	16.07	0.89	12	0.16	489.00	8861.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7770	1.16	20240308	9500	-17.26	20230602	7660	2.61	20230425	2.03	N	091700	500	294 억		9871398	N	N	2391	N	00	N
78	20240318	120702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	-30	5	-0.38	636507420	80883	37.16	7870	7930	7840	10230	5510	7870	7869.48	16.75	0	-17521	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4619	16.03	0.88	12	0.14	489.00	8861.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7770	0.90	20240308	9500	-17.47	20230602	7660	2.35	20230425	2.03	N	091700	500	294 억		9871398	N	N	2391	N	00	N
79	20240318	110706	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	0	3	0.00	476999650	60567	27.83	7870	7930	7840	10230	5510	7870	7875.57	16.75	0	-7354	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4637	16.09	0.89	12	0.10	489.00	8861.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7660	2.74	20230425	2.03	N	091700	500	294 억		9871398	N	N	2391	N	00	N
80	20240318	100705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	30	2	0.38	311755020	39586	18.19	7870	7930	7840	10230	5510	7870	7875.39	16.75	0	-2414	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4655	16.16	0.89	12	0.07	489.00	8861.00	9500	20230602	-16.84	7560	20230316	4.50	8350	-5.39	20240122	7770	1.67	20240308	9500	-16.84	20230602	7660	3.13	20230425	2.03	N	091700	500	294 억		9871398	N	N	2391	N	00	N
81	20240318	090705	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	20	2	0.25	41966510	5322	2.45	7870	7910	7870	10230	5510	7870	7885.55	16.75	0	-113	8096	7982	7926	7812	7756	7955	7785	295	2360	500	5820	10	1	58918214	4649	16.13	0.89	12	0.01	489.00	8861.00	9500	20230602	-16.95	7560	20230316	4.37	8350	-5.51	20240122	7770	1.54	20240308	9500	-16.95	20230602	7660	3.00	20230425	2.03	N	091700	500	294 억		9871398	N	N	2391	N	00	N
82	20240315	160658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-120	5	-1.50	1706773800	215131	116.92	7930	8040	7870	10380	5600	7990	7937.21	16.81	0	-37954	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4637	12.03	0.90	12	0.37	654.00	8702.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7560	4.10	20230316	2.02	N	091700	500	294 억		9902145	N	N	2391	N	00	N
83	20240315	150635	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-50	5	-0.63	1018517660	127817	69.46	7930	8040	7930	10380	5600	7990	7968.56	16.81	0	-8003	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4678	12.14	0.91	12	0.22	654.00	8702.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7770	2.19	20240308	9500	-16.42	20230602	7560	5.03	20230316	2.02	N	091700	500	294 억		9902145	N	N	441	N	00	N
84	20240315	140622	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-40	5	-0.50	825496730	103546	56.27	7930	8040	7930	10380	5600	7990	7972.26	16.81	0	-6672	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4684	12.16	0.91	12	0.18	654.00	8702.00	9500	20230602	-16.32	7560	20230316	5.16	8350	-4.79	20240122	7770	2.32	20240308	9500	-16.32	20230602	7560	5.16	20230316	2.02	N	091700	500	294 억		9902145	N	N	441	N	00	N
85	20240315	130701	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	0	3	0.00	643450300	80714	43.87	7930	8040	7930	10380	5600	7990	7971.97	16.81	0	-4497	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4708	12.22	0.92	12	0.14	654.00	8702.00	9500	20230602	-15.89	7560	20230316	5.69	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7560	5.69	20230316	2.02	N	091700	500	294 억		9902145	N	N	441	N	00	N
86	20240315	120700	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-10	5	-0.13	454090880	57012	30.98	7930	7990	7930	10380	5600	7990	7964.81	16.81	0	-7590	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4702	12.20	0.92	12	0.10	654.00	8702.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7560	5.56	20230316	2.02	N	091700	500	294 억		9902145	N	N	441	N	00	N
87	20240315	110655	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	-20	5	-0.25	343757660	43176	23.46	7930	7990	7930	10380	5600	7990	7961.75	16.81	0	-5731	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4696	12.19	0.92	12	0.07	654.00	8702.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7560	5.42	20230316	2.02	N	091700	500	294 억		9902145	N	N	441	N	00	N
88	20240315	100658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	-10	5	-0.13	256150170	32177	17.49	7930	7990	7930	10380	5600	7990	7960.62	16.81	0	-2323	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4702	12.20	0.92	12	0.05	654.00	8702.00	9500	20230602	-16.00	7560	20230316	5.56	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7560	5.56	20230316	2.02	N	091700	500	294 억		9902145	N	N	441	N	00	N
89	20240315	090702	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	-20	5	-0.25	46400100	5837	3.17	7930	7990	7930	10380	5600	7990	7949.03	16.81	0	-2122	8130	8060	8010	7940	7890	8035	7915	295	2390	500	5910	10	1	58918214	4696	12.19	0.92	12	0.01	654.00	8702.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7560	5.42	20230316	2.02	N	091700	500	294 억		9902145	N	N	441	N	00	N
90	20240314	160652	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-60	5	-0.75	1472698880	183926	70.39	8010	8080	7960	10460	5640	8050	8007.23	16.71	0	-23805	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4708	12.22	0.92	12	0.31	654.00	8702.00	9500	20230602	-15.89	7560	20230316	5.69	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7560	5.69	20230316	1.97	N	091700	500	294 억		9847193	N	N	441	N	00	N
91	20240314	150655	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-50	5	-0.62	1189594180	148507	56.83	8010	8080	7960	10460	5640	8050	8010.36	16.71	0	-8272	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4713	12.23	0.92	12	0.25	654.00	8702.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7560	5.82	20230316	1.97	N	091700	500	294 억		9847193	N	N	3799	N	00	N
92	20240314	140655	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-30	5	-0.37	1125392430	140486	53.76	8010	8080	7960	10460	5640	8050	8010.71	16.71	0	-7610	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4725	12.26	0.92	12	0.24	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7560	6.08	20230316	1.97	N	091700	500	294 억		9847193	N	N	3799	N	00	N
93	20240314	130651	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-20	5	-0.25	1063652590	132796	50.82	8010	8080	7960	10460	5640	8050	8009.67	16.71	0	-8901	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4731	12.28	0.92	12	0.23	654.00	8702.00	9500	20230602	-15.47	7560	20230316	6.22	8350	-3.83	20240122	7770	3.35	20240308	9500	-15.47	20230602	7560	6.22	20230316	1.97	N	091700	500	294 억		9847193	N	N	3799	N	00	N
94	20240314	120652	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-40	5	-0.50	882566260	110202	42.17	8010	8080	7960	10460	5640	8050	8008.62	16.71	0	-8713	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4719	12.25	0.92	12	0.19	654.00	8702.00	9500	20230602	-15.68	7560	20230316	5.95	8350	-4.07	20240122	7770	3.09	20240308	9500	-15.68	20230602	7560	5.95	20230316	1.97	N	091700	500	294 억		9847193	N	N	3799	N	00	N
95	20240314	110653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-10	5	-0.12	676264400	84542	32.35	8010	8080	7960	10460	5640	8050	7999.15	16.71	0	-1683	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4737	12.29	0.92	12	0.14	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7770	3.47	20240308	9500	-15.37	20230602	7560	6.35	20230316	1.97	N	091700	500	294 억		9847193	N	N	3799	N	00	N
96	20240314	100658	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-50	5	-0.62	331458800	41445	15.86	8010	8080	7960	10460	5640	8050	7997.56	16.71	0	2293	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4713	12.23	0.92	12	0.07	654.00	8702.00	9500	20230602	-15.79	7560	20230316	5.82	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7560	5.82	20230316	1.97	N	091700	500	294 억		9847193	N	N	3799	N	00	N
97	20240314	090655	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	0	3	0.00	22290660	2772	1.06	8010	8080	8010	10460	5640	8050	8041.36	16.71	0	830	8183	8116	7993	7926	7803	8150	7960	295	2410	500	5950	10	1	58918214	4743	12.31	0.93	12	0.00	654.00	8702.00	9500	20230602	-15.26	7560	20230316	6.48	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7560	6.48	20230316	1.97	N	091700	500	294 억		9847193	N	N	3799	N	00	N
98	20240313	160647	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	180	2	2.29	2078139090	260135	175.85	7890	8060	7870	10230	5510	7870	7988.65	16.57	0	82681	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4743	12.31	0.93	12	0.44	654.00	8702.00	9500	20230602	-15.26	7560	20230316	6.48	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7560	6.48	20230316	1.99	N	091700	500	294 억		9762491	N	N	3799	N	00	N
99	20240313	150646	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	170	2	2.16	1915798200	239964	162.22	7890	8060	7870	10230	5510	7870	7983.69	16.57	0	78132	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4737	12.29	0.92	12	0.41	654.00	8702.00	9500	20230602	-15.37	7560	20230316	6.35	8350	-3.71	20240122	7770	3.47	20240308	9500	-15.37	20230602	7560	6.35	20230316	1.99	N	091700	500	294 억		9762491	N	N	945	N	00	N
100	20240313	140651	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	150	2	1.91	1659423110	208076	140.66	7890	8060	7870	10230	5510	7870	7975.08	16.57	0	70929	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4725	12.26	0.92	12	0.35	654.00	8702.00	9500	20230602	-15.58	7560	20230316	6.08	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7560	6.08	20230316	1.99	N	091700	500	294 억		9762491	N	N	945	N	00	N
101	20240313	130653	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	90	2	1.14	914851190	115217	77.89	7890	7980	7870	10230	5510	7870	7940.24	16.57	0	18489	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4690	12.17	0.91	12	0.20	654.00	8702.00	9500	20230602	-16.21	7560	20230316	5.29	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7560	5.29	20230316	1.99	N	091700	500	294 억		9762491	N	N	945	N	00	N
102	20240313	120649	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	80	2	1.02	700489520	88295	59.69	7890	7970	7870	10230	5510	7870	7933.51	16.57	0	12664	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4684	12.16	0.91	12	0.15	654.00	8702.00	9500	20230602	-16.32	7560	20230316	5.16	8350	-4.79	20240122	7770	2.32	20240308	9500	-16.32	20230602	7560	5.16	20230316	1.99	N	091700	500	294 억		9762491	N	N	945	N	00	N
103	20240313	110646	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	90	2	1.14	599427670	75566	51.08	7890	7970	7870	10230	5510	7870	7932.50	16.57	0	9470	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4690	12.17	0.91	12	0.13	654.00	8702.00	9500	20230602	-16.21	7560	20230316	5.29	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7560	5.29	20230316	1.99	N	091700	500	294 억		9762491	N	N	945	N	00	N
104	20240313	100645	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	90	2	1.14	416356370	52537	35.52	7890	7960	7870	10230	5510	7870	7925.01	16.57	0	6073	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4690	12.17	0.91	12	0.09	654.00	8702.00	9500	20230602	-16.21	7560	20230316	5.29	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7560	5.29	20230316	1.99	N	091700	500	294 억		9762491	N	N	945	N	00	N
105	20240313	090648	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	10	2	0.13	8295420	1052	0.71	7890	7890	7870	10230	5510	7870	7885.38	16.57	0	-409	7976	7922	7856	7802	7736	7950	7830	295	2360	500	5820	10	1	58918214	4643	12.05	0.91	12	0.00	654.00	8702.00	9500	20230602	-17.05	7560	20230316	4.23	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7560	4.23	20230316	1.99	N	091700	500	294 억		9762491	N	N	945	N	00	N
106	20240312	160639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	80	2	1.03	1160102300	147437	134.95	7800	7910	7790	10120	5460	7790	7868.46	16.54	0	19660	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4637	12.03	0.90	12	0.25	654.00	8702.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7560	4.10	20230316	1.98	N	091700	500	294 억		9745680	N	N	945	N	00	N
107	20240312	150638	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	100	2	1.28	1085526510	137970	126.29	7800	7910	7790	10120	5460	7790	7867.84	16.54	0	18389	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4649	12.06	0.91	12	0.23	654.00	8702.00	9500	20230602	-16.95	7560	20230316	4.37	8350	-5.51	20240122	7770	1.54	20240308	9500	-16.95	20230602	7560	4.37	20230316	1.98	N	091700	500	294 억		9745680	N	N	1077	N	00	N
108	20240312	140633	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	90	2	1.16	1025739440	130387	119.35	7800	7910	7790	10120	5460	7790	7866.88	16.54	0	16018	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4643	12.05	0.91	12	0.22	654.00	8702.00	9500	20230602	-17.05	7560	20230316	4.23	8350	-5.63	20240122	7770	1.42	20240308	9500	-17.05	20230602	7560	4.23	20230316	1.98	N	091700	500	294 억		9745680	N	N	1077	N	00	N
109	20240312	130610	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	100	2	1.28	963866580	122546	112.17	7800	7910	7790	10120	5460	7790	7865.35	16.54	0	16427	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4649	12.06	0.91	12	0.21	654.00	8702.00	9500	20230602	-16.95	7560	20230316	4.37	8350	-5.51	20240122	7770	1.54	20240308	9500	-16.95	20230602	7560	4.37	20230316	1.98	N	091700	500	294 억		9745680	N	N	1077	N	00	N
110	20240312	120641	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	110	2	1.41	793753650	100963	92.41	7800	7910	7790	10120	5460	7790	7861.83	16.54	0	12135	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4655	12.08	0.91	12	0.17	654.00	8702.00	9500	20230602	-16.84	7560	20230316	4.50	8350	-5.39	20240122	7770	1.67	20240308	9500	-16.84	20230602	7560	4.50	20230316	1.98	N	091700	500	294 억		9745680	N	N	1077	N	00	N
111	20240312	110639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	100	2	1.28	600403740	76475	70.00	7800	7910	7790	10120	5460	7790	7850.98	16.54	0	12499	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4649	12.06	0.91	12	0.13	654.00	8702.00	9500	20230602	-16.95	7560	20230316	4.37	8350	-5.51	20240122	7770	1.54	20240308	9500	-16.95	20230602	7560	4.37	20230316	1.98	N	091700	500	294 억		9745680	N	N	1077	N	00	N
112	20240312	100639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	80	2	1.03	387120340	49426	45.24	7800	7880	7790	10120	5460	7790	7832.32	16.54	0	8985	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4637	12.03	0.90	12	0.08	654.00	8702.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7770	1.29	20240308	9500	-17.16	20230602	7560	4.10	20230316	1.98	N	091700	500	294 억		9745680	N	N	1077	N	00	N
113	20240312	090639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	0	3	0.00	26574160	3410	3.12	7800	7810	7790	10120	5460	7790	7793.01	16.54	0	-3110	7830	7810	7790	7770	7750	7820	7780	295	2330	500	5760	10	1	58918214	4590	11.91	0.90	12	0.01	654.00	8702.00	9500	20230602	-18.00	7560	20230316	3.04	8350	-6.71	20240122	7770	0.26	20240308	9500	-18.00	20230602	7560	3.04	20230316	1.98	N	091700	500	294 억		9745680	N	N	1077	N	00	N
114	20240311	160638	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	-10	5	-0.13	849302660	109004	71.10	7780	7810	7770	10140	5460	7800	7791.48	16.54	0	-9860	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4590	11.91	0.90	12	0.19	654.00	8702.00	9500	20230602	-18.00	7560	20230316	3.04	8350	-6.71	20240122	7770	0.26	20240311	9500	-18.00	20230602	7560	3.04	20230316	1.98	N	091700	500	294 억		9744571	N	N	1077	N	00	N
115	20240311	150639	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	0	3	0.00	754192970	96805	63.14	7780	7810	7770	10140	5460	7800	7790.85	16.54	0	-8749	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4596	11.93	0.90	12	0.16	654.00	8702.00	9500	20230602	-17.89	7560	20230316	3.17	8350	-6.59	20240122	7770	0.39	20240311	9500	-17.89	20230602	7560	3.17	20230316	1.98	N	091700	500	294 억		9744571	N	N	2521	N	00	N
116	20240311	140635	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	0	3	0.00	661915120	84978	55.43	7780	7800	7770	10140	5460	7800	7789.25	16.54	0	-8996	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4596	11.93	0.90	12	0.14	654.00	8702.00	9500	20230602	-17.89	7560	20230316	3.17	8350	-6.59	20240122	7770	0.39	20240311	9500	-17.89	20230602	7560	3.17	20230316	1.98	N	091700	500	294 억		9744571	N	N	2521	N	00	N
117	20240311	130636	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	-10	5	-0.13	594008620	76271	49.75	7780	7800	7770	10140	5460	7800	7788.13	16.54	0	-8663	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4590	11.91	0.90	12	0.13	654.00	8702.00	9500	20230602	-18.00	7560	20230316	3.04	8350	-6.71	20240122	7770	0.26	20240311	9500	-18.00	20230602	7560	3.04	20230316	1.98	N	091700	500	294 억		9744571	N	N	2521	N	00	N
118	20240311	120637	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	-10	5	-0.13	537012070	68957	44.98	7780	7800	7770	10140	5460	7800	7787.64	16.54	0	-10412	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4590	11.91	0.90	12	0.12	654.00	8702.00	9500	20230602	-18.00	7560	20230316	3.04	8350	-6.71	20240122	7770	0.26	20240311	9500	-18.00	20230602	7560	3.04	20230316	1.98	N	091700	500	294 억		9744571	N	N	2521	N	00	N
119	20240311	110633	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	-20	5	-0.26	331807020	42596	27.78	7780	7800	7770	10140	5460	7800	7789.63	16.54	0	-5818	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4584	11.90	0.89	12	0.07	654.00	8702.00	9500	20230602	-18.11	7560	20230316	2.91	8350	-6.83	20240122	7770	0.13	20240311	9500	-18.11	20230602	7560	2.91	20230316	1.98	N	091700	500	294 억		9744571	N	N	2521	N	00	N
120	20240311	100626	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	0	3	0.00	227492290	29207	19.05	7780	7800	7770	10140	5460	7800	7788.96	16.54	0	-6989	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4596	11.93	0.90	12	0.05	654.00	8702.00	9500	20230602	-17.89	7560	20230316	3.17	8350	-6.59	20240122	7770	0.39	20240311	9500	-17.89	20230602	7560	3.17	20230316	1.98	N	091700	500	294 억		9744571	N	N	2521	N	00	N
121	20240311	090630	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	-10	5	-0.13	61952900	7957	5.19	7780	7800	7770	10140	5460	7800	7785.96	16.54	0	-4082	7980	7890	7830	7740	7680	7860	7710	295	2340	500	5770	10	1	58918214	4590	11.91	0.90	12	0.01	654.00	8702.00	9500	20230602	-18.00	7560	20230316	3.04	8350	-6.71	20240122	7770	0.26	20240311	9500	-18.00	20230602	7560	3.04	20230316	1.98	N	091700	500	294 억		9744571	N	N	2521	N	00	N
122	20240308	160634	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	-20	5	-0.26	1194783330	153017	109.58	7900	7920	7770	10160	5480	7820	7808.18	16.58	0	-33222	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4596	11.93	0.90	12	0.26	654.00	8702.00	9500	20230602	-17.89	7560	20230316	3.17	8350	-6.59	20240122	7770	0.39	20240308	9500	-17.89	20230602	7560	3.17	20230316	1.99	N	091700	500	294 억		9771277	N	N	2521	N	00	N
123	20240308	150632	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	-40	5	-0.51	1048995600	134301	96.18	7900	7920	7770	10160	5480	7820	7810.78	16.58	0	-22513	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4584	11.90	0.89	12	0.23	654.00	8702.00	9500	20230602	-18.11	7560	20230316	2.91	8350	-6.83	20240122	7770	0.13	20240308	9500	-18.11	20230602	7560	2.91	20230316	1.99	N	091700	500	294 억		9771277	N	N	2154	N	00	N
124	20240308	140630	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	-20	5	-0.26	722176770	92323	66.12	7900	7920	7790	10160	5480	7820	7822.28	16.58	0	-15106	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4596	11.93	0.90	12	0.16	654.00	8702.00	9500	20230602	-17.89	7560	20230316	3.17	8350	-6.59	20240122	7790	0.13	20240308	9500	-17.89	20230602	7560	3.17	20230316	1.99	N	091700	500	294 억		9771277	N	N	2154	N	00	N
125	20240308	130628	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	-20	5	-0.26	541830040	69198	49.56	7900	7920	7800	10160	5480	7820	7830.14	16.58	0	-7731	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4596	11.93	0.90	12	0.12	654.00	8702.00	9500	20230602	-17.89	7560	20230316	3.17	8350	-6.59	20240122	7800	0.00	20240308	9500	-17.89	20230602	7560	3.17	20230316	1.99	N	091700	500	294 억		9771277	N	N	2154	N	00	N
126	20240308	120628	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	20	2	0.26	261834750	33375	23.90	7900	7920	7830	10160	5480	7820	7845.24	16.58	0	-768	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4619	11.99	0.90	12	0.06	654.00	8702.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7800	0.51	20240306	9500	-17.47	20230602	7560	3.70	20230316	1.99	N	091700	500	294 억		9771277	N	N	2154	N	00	N
127	20240308	110629	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	20	2	0.26	223599280	28497	20.41	7900	7920	7830	10160	5480	7820	7846.41	16.58	0	801	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4619	11.99	0.90	12	0.05	654.00	8702.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7800	0.51	20240306	9500	-17.47	20230602	7560	3.70	20230316	1.99	N	091700	500	294 억		9771277	N	N	2154	N	00	N
128	20240308	100625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	50	2	0.64	183696660	23410	16.77	7900	7920	7830	10160	5480	7820	7846.93	16.58	0	1645	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4637	12.03	0.90	12	0.04	654.00	8702.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7800	0.90	20240306	9500	-17.16	20230602	7560	4.10	20230316	1.99	N	091700	500	294 억		9771277	N	N	2154	N	00	N
129	20240308	090625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	30	2	0.38	31584310	4021	2.88	7900	7920	7840	10160	5480	7820	7854.84	16.58	0	-572	7946	7882	7846	7782	7746	7870	7770	295	2340	500	5780	10	1	58918214	4625	12.00	0.90	12	0.01	654.00	8702.00	9500	20230602	-17.37	7560	20230316	3.84	8350	-5.99	20240122	7800	0.64	20240306	9500	-17.37	20230602	7560	3.84	20230316	1.99	N	091700	500	294 억		9771277	N	N	2154	N	00	N
130	20240307	160626	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7820	-10	5	-0.13	1093397040	139237	112.54	7820	7910	7810	10170	5490	7830	7853.23	16.59	0	-25498	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4607	11.96	0.90	12	0.24	654.00	8702.00	9500	20230602	-17.68	7560	20230316	3.44	8350	-6.35	20240122	7800	0.26	20240306	9500	-17.68	20230602	7560	3.44	20230316	2.00	N	091700	500	294 억		9777362	N	N	2154	N	00	N
131	20240307	150607	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7830	0	3	0.00	977224110	124390	100.54	7820	7910	7810	10170	5490	7830	7856.13	16.59	0	-24514	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4613	11.97	0.90	12	0.21	654.00	8702.00	9500	20230602	-17.58	7560	20230316	3.57	8350	-6.23	20240122	7800	0.38	20240306	9500	-17.58	20230602	7560	3.57	20230316	2.00	N	091700	500	294 억		9777362	N	N	1777	N	00	N
132	20240307	140617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	10	2	0.13	854624890	108751	87.90	7820	7910	7810	10170	5490	7830	7858.55	16.59	0	-21551	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4619	11.99	0.90	12	0.18	654.00	8702.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7800	0.51	20240306	9500	-17.47	20230602	7560	3.70	20230316	2.00	N	091700	500	294 억		9777362	N	N	1777	N	00	N
133	20240307	130619	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	30	2	0.38	794995990	101152	81.76	7820	7910	7810	10170	5490	7830	7859.42	16.59	0	-19817	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4631	12.02	0.90	12	0.17	654.00	8702.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7800	0.77	20240306	9500	-17.26	20230602	7560	3.97	20230316	2.00	N	091700	500	294 억		9777362	N	N	1777	N	00	N
134	20240307	120621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	40	2	0.51	708899650	90202	72.91	7820	7910	7810	10170	5490	7830	7859.02	16.59	0	-14570	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4637	12.03	0.90	12	0.15	654.00	8702.00	9500	20230602	-17.16	7560	20230316	4.10	8350	-5.75	20240122	7800	0.90	20240306	9500	-17.16	20230602	7560	4.10	20230316	2.00	N	091700	500	294 억		9777362	N	N	1777	N	00	N
135	20240307	110625	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	50	2	0.64	465060740	59193	47.85	7820	7910	7810	10170	5490	7830	7856.69	16.59	0	-7370	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4643	12.05	0.91	12	0.10	654.00	8702.00	9500	20230602	-17.05	7560	20230316	4.23	8350	-5.63	20240122	7800	1.03	20240306	9500	-17.05	20230602	7560	4.23	20230316	2.00	N	091700	500	294 억		9777362	N	N	1777	N	00	N
136	20240307	100621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	50	2	0.64	293504650	37438	30.26	7820	7900	7810	10170	5490	7830	7839.75	16.59	0	-4148	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4643	12.05	0.91	12	0.06	654.00	8702.00	9500	20230602	-17.05	7560	20230316	4.23	8350	-5.63	20240122	7800	1.03	20240306	9500	-17.05	20230602	7560	4.23	20230316	2.00	N	091700	500	294 억		9777362	N	N	1777	N	00	N
137	20240307	090623	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	10	2	0.13	58572250	7483	6.05	7820	7860	7810	10170	5490	7830	7827.38	16.59	0	-693	7903	7866	7833	7796	7763	7885	7815	295	2340	500	5790	10	1	58918214	4619	11.99	0.90	12	0.01	654.00	8702.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7800	0.51	20240306	9500	-17.47	20230602	7560	3.70	20230316	2.00	N	091700	500	294 억		9777362	N	N	1777	N	00	N
138	20240306	160619	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7830	-10	5	-0.13	760707930	97173	77.91	7810	7870	7800	10190	5490	7840	7828.39	16.59	0	-46518	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4613	11.97	0.90	12	0.16	654.00	8702.00	9500	20230602	-17.58	7560	20230316	3.57	8350	-6.23	20240122	7800	0.38	20240306	9500	-17.58	20230602	7560	3.57	20230316	1.99	N	091700	500	294 억		9772656	N	N	1766	N	00	N
139	20240306	150620	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7820	-20	5	-0.26	662668550	84639	67.86	7810	7870	7800	10190	5490	7840	7829.35	16.59	0	-38227	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4607	11.96	0.90	12	0.14	654.00	8702.00	9500	20230602	-17.68	7560	20230316	3.44	8350	-6.35	20240122	7800	0.26	20240306	9500	-17.68	20230602	7560	3.44	20230316	1.99	N	091700	500	294 억		9772656	N	N	915	N	00	N
140	20240306	140621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7810	-30	5	-0.38	596513020	76173	61.07	7810	7870	7800	10190	5490	7840	7831.03	16.59	0	-33516	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4602	11.94	0.90	12	0.13	654.00	8702.00	9500	20230602	-17.79	7560	20230316	3.31	8350	-6.47	20240122	7800	0.13	20240306	9500	-17.79	20230602	7560	3.31	20230316	1.99	N	091700	500	294 억		9772656	N	N	915	N	00	N
141	20240306	130622	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7820	-20	5	-0.26	397250190	50685	40.64	7810	7870	7810	10190	5490	7840	7837.63	16.59	0	-17330	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4607	11.96	0.90	12	0.09	654.00	8702.00	9500	20230602	-17.68	7560	20230316	3.44	8350	-6.35	20240122	7810	0.13	20240306	9500	-17.68	20230602	7560	3.44	20230316	1.99	N	091700	500	294 억		9772656	N	N	915	N	00	N
142	20240306	120621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	0	3	0.00	319121640	40704	32.63	7810	7870	7810	10190	5490	7840	7840.06	16.59	0	-14391	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4619	11.99	0.90	12	0.07	654.00	8702.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7810	0.38	20240306	9500	-17.47	20230602	7560	3.70	20230316	1.99	N	091700	500	294 억		9772656	N	N	915	N	00	N
143	20240306	110619	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	20	2	0.26	243832450	31098	24.93	7810	7870	7810	10190	5490	7840	7840.78	16.59	0	-12663	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4631	12.02	0.90	12	0.05	654.00	8702.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7810	0.64	20240306	9500	-17.26	20230602	7560	3.97	20230316	1.99	N	091700	500	294 억		9772656	N	N	915	N	00	N
144	20240306	100609	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	20	2	0.26	156576410	19985	16.02	7810	7870	7810	10190	5490	7840	7834.70	16.59	0	-10015	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4631	12.02	0.90	12	0.03	654.00	8702.00	9500	20230602	-17.26	7560	20230316	3.97	8350	-5.87	20240122	7810	0.64	20240306	9500	-17.26	20230602	7560	3.97	20230316	1.99	N	091700	500	294 억		9772656	N	N	915	N	00	N
145	20240306	090619	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	0	3	0.00	57584620	7364	5.90	7810	7870	7810	10190	5490	7840	7819.75	16.59	0	-3141	7986	7912	7876	7802	7766	7895	7785	295	2350	500	5800	10	1	58918214	4619	11.99	0.90	12	0.01	654.00	8702.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7810	0.38	20240306	9500	-17.47	20230602	7560	3.70	20230316	1.99	N	091700	500	294 억		9772656	N	N	915	N	00	N
146	20240305	160614	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	-100	5	-1.26	983845820	124604	78.80	7900	7950	7840	10320	5560	7940	7895.86	16.59	0	-19331	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4619	11.99	0.90	12	0.21	654.00	8702.00	9500	20230602	-17.47	7560	20230316	3.70	8350	-6.11	20240122	7840	0.00	20240305	9500	-17.47	20230602	7560	3.70	20230316	2.00	N	091700	500	294 억		9772530	N	N	915	N	00	N
147	20240305	150617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	-60	5	-0.76	839203200	106178	67.15	7900	7950	7870	10320	5560	7940	7903.74	16.59	0	-17853	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4643	12.05	0.91	12	0.18	654.00	8702.00	9500	20230602	-17.05	7560	20230316	4.23	8350	-5.63	20240122	7860	0.25	20240229	9500	-17.05	20230602	7560	4.23	20230316	2.00	N	091700	500	294 억		9772530	N	N	1235	N	00	N
148	20240305	140609	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	-40	5	-0.50	673661290	85197	53.88	7900	7950	7870	10320	5560	7940	7907.10	16.59	0	-13413	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4655	12.08	0.91	12	0.14	654.00	8702.00	9500	20230602	-16.84	7560	20230316	4.50	8350	-5.39	20240122	7860	0.51	20240229	9500	-16.84	20230602	7560	4.50	20230316	2.00	N	091700	500	294 억		9772530	N	N	1235	N	00	N
149	20240305	130613	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-50	5	-0.63	570454280	72123	45.61	7900	7950	7870	10320	5560	7940	7909.46	16.59	0	-8883	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4649	12.06	0.91	12	0.12	654.00	8702.00	9500	20230602	-16.95	7560	20230316	4.37	8350	-5.51	20240122	7860	0.38	20240229	9500	-16.95	20230602	7560	4.37	20230316	2.00	N	091700	500	294 억		9772530	N	N	1235	N	00	N
150	20240305	120610	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	-40	5	-0.50	418764360	52902	33.46	7900	7950	7900	10320	5560	7940	7915.85	16.59	0	-6261	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4655	12.08	0.91	12	0.09	654.00	8702.00	9500	20230602	-16.84	7560	20230316	4.50	8350	-5.39	20240122	7860	0.51	20240229	9500	-16.84	20230602	7560	4.50	20230316	2.00	N	091700	500	294 억		9772530	N	N	1235	N	00	N
151	20240305	110612	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-20	5	-0.25	316994870	40030	25.32	7900	7950	7900	10320	5560	7940	7918.93	16.59	0	-2180	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4666	12.11	0.91	12	0.07	654.00	8702.00	9500	20230602	-16.63	7560	20230316	4.76	8350	-5.15	20240122	7860	0.76	20240229	9500	-16.63	20230602	7560	4.76	20230316	2.00	N	091700	500	294 억		9772530	N	N	1235	N	00	N
152	20240305	100608	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	0	3	0.00	182366770	23023	14.56	7900	7950	7900	10320	5560	7940	7921.07	16.59	0	-380	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4678	12.14	0.91	12	0.04	654.00	8702.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7860	1.02	20240229	9500	-16.42	20230602	7560	5.03	20230316	2.00	N	091700	500	294 억		9772530	N	N	1235	N	00	N
153	20240305	090610	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-10	5	-0.13	57226730	7228	4.57	7900	7950	7900	10320	5560	7940	7917.37	16.59	0	2280	8040	7990	7930	7880	7820	8015	7905	295	2380	500	5870	10	1	58918214	4672	12.13	0.91	12	0.01	654.00	8702.00	9500	20230602	-16.53	7560	20230316	4.89	8350	-5.03	20240122	7860	0.89	20240229	9500	-16.53	20230602	7560	4.89	20230316	2.00	N	091700	500	294 억		9772530	N	N	1235	N	00	N
154	20240304	160611	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	80	2	1.02	1249894340	157616	82.98	7900	7980	7870	10210	5510	7860	7929.86	16.60	0	14109	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4678	12.14	0.91	12	0.27	654.00	8702.00	9500	20230602	-16.42	7560	20230316	5.03	8350	-4.91	20240122	7860	1.02	20240229	9500	-16.42	20230602	7560	5.03	20230316	1.99	N	091700	500	294 억		9780852	N	N	1171	N	00	N
155	20240304	150606	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	110	2	1.40	1122623620	141595	74.55	7900	7980	7870	10210	5510	7860	7928.41	16.60	0	8087	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4696	12.19	0.92	12	0.24	654.00	8702.00	9500	20230602	-16.11	7560	20230316	5.42	8350	-4.55	20240122	7860	1.40	20240229	9500	-16.11	20230602	7560	5.42	20230316	1.99	N	091700	500	294 억		9780852	N	N	4972	N	00	N
156	20240304	140535	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	60	2	0.76	903965730	114076	60.06	7900	7980	7870	10210	5510	7860	7924.24	16.60	0	1010	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4666	12.11	0.91	12	0.19	654.00	8702.00	9500	20230602	-16.63	7560	20230316	4.76	8350	-5.15	20240122	7860	0.76	20240229	9500	-16.63	20230602	7560	4.76	20230316	1.99	N	091700	500	294 억		9780852	N	N	4972	N	00	N
157	20240304	130603	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	50	2	0.64	705990440	89059	46.89	7900	7980	7870	10210	5510	7860	7927.22	16.60	0	503	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4660	12.09	0.91	12	0.15	654.00	8702.00	9500	20230602	-16.74	7560	20230316	4.63	8350	-5.27	20240122	7860	0.64	20240229	9500	-16.74	20230602	7560	4.63	20230316	1.99	N	091700	500	294 억		9780852	N	N	4972	N	00	N
158	20240304	120541	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	60	2	0.76	638654440	80559	42.41	7900	7980	7870	10210	5510	7860	7927.79	16.60	0	5262	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4666	12.11	0.91	12	0.14	654.00	8702.00	9500	20230602	-16.63	7560	20230316	4.76	8350	-5.15	20240122	7860	0.76	20240229	9500	-16.63	20230602	7560	4.76	20230316	1.99	N	091700	500	294 억		9780852	N	N	4972	N	00	N
159	20240304	110558	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	70	2	0.89	492748650	62130	32.71	7900	7980	7870	10210	5510	7860	7930.93	16.60	0	9185	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4672	12.13	0.91	12	0.11	654.00	8702.00	9500	20230602	-16.53	7560	20230316	4.89	8350	-5.03	20240122	7860	0.89	20240229	9500	-16.53	20230602	7560	4.89	20230316	1.99	N	091700	500	294 억		9780852	N	N	4972	N	00	N
160	20240304	100559	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	60	2	0.76	403253300	50833	26.76	7900	7980	7870	10210	5510	7860	7932.90	16.60	0	8140	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4666	12.11	0.91	12	0.09	654.00	8702.00	9500	20230602	-16.63	7560	20230316	4.76	8350	-5.15	20240122	7860	0.76	20240229	9500	-16.63	20230602	7560	4.76	20230316	1.99	N	091700	500	294 억		9780852	N	N	4972	N	00	N
161	20240304	090600	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	90	2	1.15	58057130	7329	3.86	7900	7950	7870	10210	5510	7860	7921.56	16.60	0	3395	8020	7940	7900	7820	7780	7920	7800	295	2350	500	5810	10	1	58918214	4684	12.16	0.91	12	0.01	654.00	8702.00	9500	20230602	-16.32	7560	20230316	5.16	8350	-4.79	20240122	7860	1.15	20240229	9500	-16.32	20230602	7560	5.16	20230316	1.99	N	091700	500	294 억		9780852	N	N	4972	N	00	N