KissMeData/091700/price/prices-20240401.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	20240430	160734	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	70	2	0.88	1486395900	185805	99.25	7920	8030	7920	10340	5580	7960	7999.69	17.31	0	71714	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4731	16.42	0.91	12	0.32	489.00	8861.00	9500	20230602	-15.47	7660	20230425	4.83	8350	-3.83	20240122	7680	4.56	20240419	9500	-15.47	20230602	7680	4.56	20240419	1.87	N	091700	500	294 억		10196972	N	N	626	N	00	N
3	20240430	150745	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	60	2	0.75	1365709280	170766	91.21	7920	8030	7920	10340	5580	7960	7997.55	17.31	0	61631	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4725	16.40	0.91	12	0.29	489.00	8861.00	9500	20230602	-15.58	7660	20230425	4.70	8350	-3.95	20240122	7680	4.43	20240419	9500	-15.58	20230602	7680	4.43	20240419	1.87	N	091700	500	294 억		10196972	N	N	335	N	00	N
4	20240430	140744	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	50	2	0.63	1245359800	155737	83.19	7920	8030	7920	10340	5580	7960	7996.56	17.31	0	54142	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4719	16.38	0.90	12	0.26	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7680	4.30	20240419	9500	-15.68	20230602	7680	4.30	20240419	1.87	N	091700	500	294 억		10196972	N	N	335	N	00	N
5	20240430	130742	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	50	2	0.63	945973080	118403	63.25	7920	8020	7920	10340	5580	7960	7989.44	17.31	0	39484	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4719	16.38	0.90	12	0.20	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7680	4.30	20240419	9500	-15.68	20230602	7680	4.30	20240419	1.87	N	091700	500	294 억		10196972	N	N	335	N	00	N
6	20240430	120743	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	30	2	0.38	727277480	91077	48.65	7920	8020	7920	10340	5580	7960	7985.30	17.31	0	25189	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.15	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7680	4.04	20240419	9500	-15.89	20230602	7680	4.04	20240419	1.87	N	091700	500	294 억		10196972	N	N	335	N	00	N
7	20240430	110741	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	30	2	0.38	588267500	73669	39.35	7920	8020	7920	10340	5580	7960	7985.28	17.31	0	17861	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.13	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7680	4.04	20240419	9500	-15.89	20230602	7680	4.04	20240419	1.87	N	091700	500	294 억		10196972	N	N	335	N	00	N
8	20240430	100741	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	20	2	0.25	418891670	52454	28.02	7920	8020	7920	10340	5580	7960	7985.89	17.31	0	16863	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4702	16.32	0.90	12	0.09	489.00	8861.00	9500	20230602	-16.00	7660	20230425	4.18	8350	-4.43	20240122	7680	3.91	20240419	9500	-16.00	20230602	7680	3.91	20240419	1.87	N	091700	500	294 억		10196972	N	N	335	N	00	N
9	20240430	090752	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	0	3	0.00	31147540	3921	2.09	7920	7980	7920	10340	5580	7960	7943.77	17.31	0	-1644	8020	7990	7930	7900	7840	8005	7915	295	2380	500	6040	10	1	58918214	4690	16.28	0.90	12	0.01	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7680	3.65	20240419	9500	-16.21	20230602	7680	3.65	20240419	1.87	N	091700	500	294 억		10196972	N	N	335	N	00	N
10	20240429	160731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	80	2	1.02	1474261250	186293	147.90	7930	7960	7870	10240	5520	7880	7913.64	17.26	0	34792	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4690	16.28	0.90	12	0.32	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7680	3.65	20240419	9500	-16.21	20230602	7680	3.65	20240419	1.90	N	091700	500	294 억		10171253	N	N	335	N	00	N
11	20240429	150742	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	40	2	0.51	1169467240	147952	117.46	7930	7940	7870	10240	5520	7880	7904.37	17.26	0	20362	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4666	16.20	0.89	12	0.25	489.00	8861.00	9500	20230602	-16.63	7660	20230425	3.39	8350	-5.15	20240122	7680	3.12	20240419	9500	-16.63	20230602	7680	3.12	20240419	1.90	N	091700	500	294 억		10171253	N	N	303	N	00	N
12	20240429	140710	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	20	2	0.25	942102840	119249	94.67	7930	7940	7870	10240	5520	7880	7900.30	17.26	0	13157	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4655	16.16	0.89	12	0.20	489.00	8861.00	9500	20230602	-16.84	7660	20230425	3.13	8350	-5.39	20240122	7680	2.86	20240419	9500	-16.84	20230602	7680	2.86	20240419	1.90	N	091700	500	294 억		10171253	N	N	303	N	00	N
13	20240429	130741	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	0	3	0.00	791763990	100240	79.58	7930	7940	7870	10240	5520	7880	7898.68	17.26	0	5842	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4643	16.11	0.89	12	0.17	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7680	2.60	20240419	9500	-17.05	20230602	7680	2.60	20240419	1.90	N	091700	500	294 억		10171253	N	N	303	N	00	N
14	20240429	120741	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	0	3	0.00	636736040	80602	63.99	7930	7940	7870	10240	5520	7880	7899.75	17.26	0	994	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4643	16.11	0.89	12	0.14	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7680	2.60	20240419	9500	-17.05	20230602	7680	2.60	20240419	1.90	N	091700	500	294 억		10171253	N	N	303	N	00	N
15	20240429	110715	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	10	2	0.13	449403690	56877	45.15	7930	7940	7870	10240	5520	7880	7901.33	17.26	0	-5191	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4649	16.13	0.89	12	0.10	489.00	8861.00	9500	20230602	-16.95	7660	20230425	3.00	8350	-5.51	20240122	7680	2.73	20240419	9500	-16.95	20230602	7680	2.73	20240419	1.90	N	091700	500	294 억		10171253	N	N	303	N	00	N
16	20240429	100741	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	30	2	0.38	183263660	23147	18.38	7930	7940	7890	10240	5520	7880	7917.38	17.26	0	-1673	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4660	16.18	0.89	12	0.04	489.00	8861.00	9500	20230602	-16.74	7660	20230425	3.26	8350	-5.27	20240122	7680	2.99	20240419	9500	-16.74	20230602	7680	2.99	20240419	1.90	N	091700	500	294 억		10171253	N	N	303	N	00	N
17	20240429	090741	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	30	2	0.38	10605990	1339	1.06	7930	7940	7890	10240	5520	7880	7920.83	17.26	0	500	7960	7920	7880	7840	7800	7900	7820	295	2360	500	5980	10	1	58918214	4660	16.18	0.89	12	0.00	489.00	8861.00	9500	20230602	-16.74	7660	20230425	3.26	8350	-5.27	20240122	7680	2.99	20240419	9500	-16.74	20230602	7680	2.99	20240419	1.90	N	091700	500	294 억		10171253	N	N	303	N	00	N
18	20240426	160737	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	30	2	0.38	990914050	125804	79.83	7920	7920	7840	10200	5500	7850	7876.64	17.28	0	8702	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4643	16.11	0.89	12	0.21	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7680	2.60	20240419	9500	-17.05	20230602	7680	2.60	20240419	1.89	N	091700	500	294 억		10183554	N	N	303	N	00	N
19	20240426	150738	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	30	2	0.38	936356640	118882	75.43	7920	7920	7840	10200	5500	7850	7876.35	17.28	0	8421	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4643	16.11	0.89	12	0.20	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7680	2.60	20240419	9500	-17.05	20230602	7680	2.60	20240419	1.89	N	091700	500	294 억		10183554	N	N	47	N	00	N
20	20240426	140736	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	50	2	0.64	819844470	104103	66.06	7920	7920	7840	10200	5500	7850	7875.32	17.28	0	5190	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4655	16.16	0.89	12	0.18	489.00	8861.00	9500	20230602	-16.84	7660	20230425	3.13	8350	-5.39	20240122	7680	2.86	20240419	9500	-16.84	20230602	7680	2.86	20240419	1.89	N	091700	500	294 억		10183554	N	N	47	N	00	N
21	20240426	130738	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	10	2	0.13	644232240	81852	51.94	7920	7920	7840	10200	5500	7850	7870.70	17.28	0	3587	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4631	16.07	0.89	12	0.14	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7680	2.34	20240419	9500	-17.26	20230602	7680	2.34	20240419	1.89	N	091700	500	294 억		10183554	N	N	47	N	00	N
22	20240426	120736	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	20	2	0.25	504464090	64088	40.67	7920	7920	7840	10200	5500	7850	7871.43	17.28	0	3001	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4637	16.09	0.89	12	0.11	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7680	2.47	20240419	9500	-17.16	20230602	7680	2.47	20240419	1.89	N	091700	500	294 억		10183554	N	N	47	N	00	N
23	20240426	110736	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	30	2	0.38	279350790	35508	22.53	7920	7920	7840	10200	5500	7850	7867.26	17.28	0	2125	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4643	16.11	0.89	12	0.06	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7680	2.60	20240419	9500	-17.05	20230602	7680	2.60	20240419	1.89	N	091700	500	294 억		10183554	N	N	47	N	00	N
24	20240426	100734	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	10	2	0.13	176141000	22391	14.21	7920	7920	7840	10200	5500	7850	7866.60	17.28	0	1227	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4631	16.07	0.89	12	0.04	489.00	8861.00	9500	20230602	-17.26	7660	20230425	2.61	8350	-5.87	20240122	7680	2.34	20240419	9500	-17.26	20230602	7680	2.34	20240419	1.89	N	091700	500	294 억		10183554	N	N	47	N	00	N
25	20240426	090739	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	40	2	0.51	36457780	4633	2.94	7920	7920	7840	10200	5500	7850	7869.15	17.28	0	2033	7970	7910	7840	7780	7710	7940	7810	295	2350	500	5960	10	1	58918214	4649	16.13	0.89	12	0.01	489.00	8861.00	9500	20230602	-16.95	7660	20230425	3.00	8350	-5.51	20240122	7680	2.73	20240419	9500	-16.95	20230602	7680	2.73	20240419	1.89	N	091700	500	294 억		10183554	N	N	47	N	00	N
26	20240425	160731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7850	40	2	0.51	1238240790	157508	121.44	7770	7900	7770	10150	5470	7810	7861.45	17.16	0	68201	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	10	1	58918214	4625	16.05	0.89	12	0.27	489.00	8861.00	9500	20230602	-17.37	7660	20230425	2.48	8350	-5.99	20240122	7680	2.21	20240419	9500	-17.37	20230602	7660	2.48	20230425	1.87	N	091700	500	294 억		10113170	N	N	47	N	00	N
27	20240425	150736	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7840	30	2	0.38	1145784180	145734	112.36	7770	7900	7770	10150	5470	7810	7862.16	17.16	0	64819	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	10	1	58918214	4619	16.03	0.88	12	0.25	489.00	8861.00	9500	20230602	-17.47	7660	20230425	2.35	8350	-6.11	20240122	7680	2.08	20240419	9500	-17.47	20230602	7660	2.35	20230425	1.87	N	091700	500	294 억		10113170	N	N	326	N	00	N
28	20240425	140733	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	60	2	0.77	968498460	123182	94.97	7770	7900	7770	10150	5470	7810	7862.34	17.16	0	62400	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	10	1	58918214	4637	16.09	0.89	12	0.21	489.00	8861.00	9500	20230602	-17.16	7660	20230425	2.74	8350	-5.75	20240122	7680	2.47	20240419	9500	-17.16	20230602	7660	2.74	20230425	1.87	N	091700	500	294 억		10113170	N	N	326	N	00	N
29	20240425	130735	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	80	2	1.02	918500610	116838	90.08	7770	7900	7770	10150	5470	7810	7861.32	17.16	0	60684	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	10	1	58918214	4649	16.13	0.89	12	0.20	489.00	8861.00	9500	20230602	-16.95	7660	20230425	3.00	8350	-5.51	20240122	7680	2.73	20240419	9500	-16.95	20230602	7660	3.00	20230425	1.87	N	091700	500	294 억		10113170	N	N	326	N	00	N
30	20240425	120731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	70	2	0.90	828743340	105454	81.30	7770	7900	7770	10150	5470	7810	7858.82	17.16	0	57360	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	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	7680	2.60	20240419	9500	-17.05	20230602	7660	2.87	20230425	1.87	N	091700	500	294 억		10113170	N	N	326	N	00	N
31	20240425	110733	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	70	2	0.90	631127010	80374	61.97	7770	7890	7770	10150	5470	7810	7852.38	17.16	0	41390	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	10	1	58918214	4643	16.11	0.89	12	0.14	489.00	8861.00	9500	20230602	-17.05	7660	20230425	2.87	8350	-5.63	20240122	7680	2.60	20240419	9500	-17.05	20230602	7660	2.87	20230425	1.87	N	091700	500	294 억		10113170	N	N	326	N	00	N
32	20240425	100733	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7880	70	2	0.90	417436830	53234	41.04	7770	7880	7770	10150	5470	7810	7841.55	17.16	0	27818	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	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	7680	2.60	20240419	9500	-17.05	20230602	7660	2.87	20230425	1.87	N	091700	500	294 억		10113170	N	N	326	N	00	N
33	20240425	090735	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	-20	5	-0.26	26472200	3403	2.62	7770	7800	7770	10150	5470	7810	7779.01	17.16	0	-1349	7903	7856	7813	7766	7723	7835	7745	295	2340	500	5930	10	1	58918214	4590	15.93	0.88	12	0.01	489.00	8861.00	9500	20230602	-18.00	7660	20230425	1.70	8350	-6.71	20240122	7680	1.43	20240419	9500	-18.00	20230602	7660	1.70	20230425	1.87	N	091700	500	294 억		10113170	N	N	326	N	00	N
34	20240424	160720	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7810	60	2	0.77	1001484180	128290	97.01	7820	7860	7770	10070	5430	7750	7806.40	17.22	0	-37874	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4602	15.97	0.88	12	0.22	489.00	8861.00	9500	20230602	-17.79	7660	20230425	1.96	8350	-6.47	20240122	7680	1.69	20240419	9500	-17.79	20230602	7660	1.96	20230425	1.88	N	091700	500	294 억		10145902	N	N	226	N	00	N
35	20240424	150730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7810	60	2	0.77	921651920	118064	89.27	7820	7860	7770	10070	5430	7750	7806.38	17.22	0	-33934	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4602	15.97	0.88	12	0.20	489.00	8861.00	9500	20230602	-17.79	7660	20230425	1.96	8350	-6.47	20240122	7680	1.69	20240419	9500	-17.79	20230602	7660	1.96	20230425	1.88	N	091700	500	294 억		10145902	N	N	91	N	00	N
36	20240424	140730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	50	2	0.65	826516380	105875	80.06	7820	7860	7770	10070	5430	7750	7806.53	17.22	0	-33776	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4596	15.95	0.88	12	0.18	489.00	8861.00	9500	20230602	-17.89	7660	20230425	1.83	8350	-6.59	20240122	7680	1.56	20240419	9500	-17.89	20230602	7660	1.83	20230425	1.88	N	091700	500	294 억		10145902	N	N	91	N	00	N
37	20240424	130734	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	705102820	90306	68.29	7820	7860	7770	10070	5430	7750	7807.93	17.22	0	-26248	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.15	489.00	8861.00	9500	20230602	-18.00	7660	20230425	1.70	8350	-6.71	20240122	7680	1.43	20240419	9500	-18.00	20230602	7660	1.70	20230425	1.88	N	091700	500	294 억		10145902	N	N	91	N	00	N
38	20240424	120731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	641820490	82187	62.15	7820	7860	7770	10070	5430	7750	7809.27	17.22	0	-21808	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.14	489.00	8861.00	9500	20230602	-18.00	7660	20230425	1.70	8350	-6.71	20240122	7680	1.43	20240419	9500	-18.00	20230602	7660	1.70	20230425	1.88	N	091700	500	294 억		10145902	N	N	91	N	00	N
39	20240424	110730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	569660050	72921	55.14	7820	7860	7770	10070	5430	7750	7812.02	17.22	0	-15607	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.12	489.00	8861.00	9500	20230602	-18.00	7660	20230425	1.70	8350	-6.71	20240122	7680	1.43	20240419	9500	-18.00	20230602	7660	1.70	20230425	1.88	N	091700	500	294 억		10145902	N	N	91	N	00	N
40	20240424	100728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7810	60	2	0.77	389301270	49765	37.63	7820	7860	7800	10070	5430	7750	7822.79	17.22	0	-834	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4602	15.97	0.88	12	0.08	489.00	8861.00	9500	20230602	-17.79	7660	20230425	1.96	8350	-6.47	20240122	7680	1.69	20240419	9500	-17.79	20230602	7660	1.96	20230425	1.88	N	091700	500	294 억		10145902	N	N	91	N	00	N
41	20240424	090731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7830	80	2	1.03	106917380	13645	10.32	7820	7860	7820	10070	5430	7750	7835.65	17.22	0	5431	7830	7790	7760	7720	7690	7810	7740	295	2320	500	5890	10	1	58918214	4613	16.01	0.88	12	0.02	489.00	8861.00	9500	20230602	-17.58	7660	20230425	2.22	8350	-6.23	20240122	7680	1.95	20240419	9500	-17.58	20230602	7660	2.22	20230425	1.88	N	091700	500	294 억		10145902	N	N	91	N	00	N
42	20240423	160707	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	10	2	0.13	1025771140	132132	79.50	7730	7800	7730	10060	5420	7740	7763.24	17.23	0	-21288	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4566	15.85	0.87	12	0.22	489.00	8861.00	9500	20230602	-18.42	7660	20230425	1.17	8350	-7.19	20240122	7680	0.91	20240419	9500	-18.42	20230602	7660	1.17	20230425	1.81	N	091700	500	294 억		10154446	N	N	91	N	00	N
43	20240423	150727	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	30	2	0.39	960449690	123713	74.44	7730	7800	7730	10060	5420	7740	7763.53	17.23	0	-21075	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4578	15.89	0.88	12	0.21	489.00	8861.00	9500	20230602	-18.21	7660	20230425	1.44	8350	-6.95	20240122	7680	1.17	20240419	9500	-18.21	20230602	7660	1.44	20230425	1.81	N	091700	500	294 억		10154446	N	N	67	N	00	N
44	20240423	140727	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	40	2	0.52	881987740	113617	68.36	7730	7800	7730	10060	5420	7740	7762.81	17.23	0	-18269	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4584	15.91	0.88	12	0.19	489.00	8861.00	9500	20230602	-18.11	7660	20230425	1.57	8350	-6.83	20240122	7680	1.30	20240419	9500	-18.11	20230602	7660	1.57	20230425	1.81	N	091700	500	294 억		10154446	N	N	67	N	00	N
45	20240423	130725	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	20	2	0.26	708033100	91259	54.91	7730	7790	7730	10060	5420	7740	7758.50	17.23	0	-20262	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4572	15.87	0.88	12	0.15	489.00	8861.00	9500	20230602	-18.32	7660	20230425	1.31	8350	-7.07	20240122	7680	1.04	20240419	9500	-18.32	20230602	7660	1.31	20230425	1.81	N	091700	500	294 억		10154446	N	N	67	N	00	N
46	20240423	120725	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	20	2	0.26	578122460	74523	44.84	7730	7790	7730	10060	5420	7740	7757.64	17.23	0	-21837	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4572	15.87	0.88	12	0.13	489.00	8861.00	9500	20230602	-18.32	7660	20230425	1.31	8350	-7.07	20240122	7680	1.04	20240419	9500	-18.32	20230602	7660	1.31	20230425	1.81	N	091700	500	294 억		10154446	N	N	67	N	00	N
47	20240423	110727	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	0	3	0.00	437001620	56331	33.89	7730	7790	7730	10060	5420	7740	7757.75	17.23	0	-22075	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4560	15.83	0.87	12	0.10	489.00	8861.00	9500	20230602	-18.53	7660	20230425	1.04	8350	-7.31	20240122	7680	0.78	20240419	9500	-18.53	20230602	7660	1.04	20230425	1.81	N	091700	500	294 억		10154446	N	N	67	N	00	N
48	20240423	100726	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	10	2	0.13	248155360	31975	19.24	7730	7790	7730	10060	5420	7740	7760.92	17.23	0	-15088	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4566	15.85	0.87	12	0.05	489.00	8861.00	9500	20230602	-18.42	7660	20230425	1.17	8350	-7.19	20240122	7680	0.91	20240419	9500	-18.42	20230602	7660	1.17	20230425	1.81	N	091700	500	294 억		10154446	N	N	67	N	00	N
49	20240423	090726	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	30	2	0.39	122161140	15729	9.46	7730	7790	7730	10060	5420	7740	7766.62	17.23	0	-10820	7826	7782	7736	7692	7646	7805	7715	295	2320	500	5880	10	1	58918214	4578	15.89	0.88	12	0.03	489.00	8861.00	9500	20230602	-18.21	7660	20230425	1.44	8350	-6.95	20240122	7680	1.17	20240419	9500	-18.21	20230602	7660	1.44	20230425	1.81	N	091700	500	294 억		10154446	N	N	67	N	00	N
50	20240422	160724	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	10	2	0.13	1280912570	165728	29.20	7730	7780	7690	10040	5420	7730	7729.00	17.32	0	-13727	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4560	15.83	0.87	12	0.28	489.00	8861.00	9500	20230602	-18.53	7660	20230425	1.04	8350	-7.31	20240122	7680	0.78	20240419	9500	-18.53	20230602	7660	1.04	20230425	1.83	N	091700	500	294 억		10207357	N	N	10	N	00	N
51	20240422	150723	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	40	2	0.52	1161303050	150288	26.48	7730	7780	7690	10040	5420	7730	7727.17	17.32	0	-9250	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4578	15.89	0.88	12	0.26	489.00	8861.00	9500	20230602	-18.21	7660	20230425	1.44	8350	-6.95	20240122	7680	1.17	20240419	9500	-18.21	20230602	7660	1.44	20230425	1.83	N	091700	500	294 억		10207357	N	N	368	N	00	N
52	20240422	140722	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	20	2	0.26	970256300	125638	22.14	7730	7780	7690	10040	5420	7730	7722.59	17.32	0	-17241	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4566	15.85	0.87	12	0.21	489.00	8861.00	9500	20230602	-18.42	7660	20230425	1.17	8350	-7.19	20240122	7680	0.91	20240419	9500	-18.42	20230602	7660	1.17	20230425	1.83	N	091700	500	294 억		10207357	N	N	368	N	00	N
53	20240422	130721	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	10	2	0.13	834360850	108096	19.05	7730	7780	7690	10040	5420	7730	7718.63	17.32	0	-12693	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4560	15.83	0.87	12	0.18	489.00	8861.00	9500	20230602	-18.53	7660	20230425	1.04	8350	-7.31	20240122	7680	0.78	20240419	9500	-18.53	20230602	7660	1.04	20230425	1.83	N	091700	500	294 억		10207357	N	N	368	N	00	N
54	20240422	120721	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	20	2	0.26	780254550	101105	17.81	7730	7780	7690	10040	5420	7730	7717.18	17.32	0	-14314	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4566	15.85	0.87	12	0.17	489.00	8861.00	9500	20230602	-18.42	7660	20230425	1.17	8350	-7.19	20240122	7680	0.91	20240419	9500	-18.42	20230602	7660	1.17	20230425	1.83	N	091700	500	294 억		10207357	N	N	368	N	00	N
55	20240422	110721	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	0	3	0.00	718570130	93132	16.41	7730	7780	7690	10040	5420	7730	7715.50	17.32	0	-15180	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4554	15.81	0.87	12	0.16	489.00	8861.00	9500	20230602	-18.63	7660	20230425	0.91	8350	-7.43	20240122	7680	0.65	20240419	9500	-18.63	20230602	7660	0.91	20230425	1.83	N	091700	500	294 억		10207357	N	N	368	N	00	N
56	20240422	100721	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7710	-20	5	-0.26	595621050	77221	13.61	7730	7780	7690	10040	5420	7730	7713.05	17.32	0	-17623	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4543	15.77	0.87	12	0.13	489.00	8861.00	9500	20230602	-18.84	7660	20230425	0.65	8350	-7.66	20240122	7680	0.39	20240419	9500	-18.84	20230602	7660	0.65	20230425	1.83	N	091700	500	294 억		10207357	N	N	368	N	00	N
57	20240422	090721	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	0	3	0.00	164477430	21297	3.75	7730	7780	7700	10040	5420	7730	7722.80	17.32	0	260	8123	7926	7803	7606	7483	7865	7545	295	2310	500	5870	10	1	58918214	4554	15.81	0.87	12	0.04	489.00	8861.00	9500	20230602	-18.63	7660	20230425	0.91	8350	-7.43	20240122	7680	0.65	20240419	9500	-18.63	20230602	7660	0.91	20230425	1.83	N	091700	500	294 억		10207357	N	N	368	N	00	N
58	20240419	160650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-290	5	-3.62	4401750750	565638	248.50	7970	8000	7680	10420	5620	8020	7782.11	17.90	0	-240238	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4554	15.81	0.87	12	0.96	489.00	8861.00	9500	20230602	-18.63	7660	20230425	0.91	8350	-7.43	20240122	7680	0.65	20240419	9500	-18.63	20230602	7660	0.91	20230425	1.84	N	091700	500	294 억		10546732	N	N	368	N	00	N
59	20240419	150655	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-290	5	-3.62	4158864940	534225	234.70	7970	8000	7680	10420	5620	8020	7784.86	17.90	0	-230481	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4554	15.81	0.87	12	0.91	489.00	8861.00	9500	20230602	-18.63	7660	20230425	0.91	8350	-7.43	20240122	7680	0.65	20240419	9500	-18.63	20230602	7660	0.91	20230425	1.84	N	091700	500	294 억		10546732	N	N	60	N	00	N
60	20240419	140650	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-290	5	-3.62	3812842780	489409	215.01	7970	8000	7680	10420	5620	8020	7790.71	17.90	0	-205041	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4554	15.81	0.87	12	0.83	489.00	8861.00	9500	20230602	-18.63	7660	20230425	0.91	8350	-7.43	20240122	7680	0.65	20240419	9500	-18.63	20230602	7660	0.91	20230425	1.84	N	091700	500	294 억		10546732	N	N	60	N	00	N
61	20240419	130651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-250	5	-3.12	3537329410	453842	199.38	7970	8000	7680	10420	5620	8020	7794.19	17.90	0	-192528	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4578	15.89	0.88	12	0.77	489.00	8861.00	9500	20230602	-18.21	7660	20230425	1.44	8350	-6.95	20240122	7680	1.17	20240419	9500	-18.21	20230602	7660	1.44	20230425	1.84	N	091700	500	294 억		10546732	N	N	60	N	00	N
62	20240419	120648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7710	-310	5	-3.87	3286797380	421516	185.18	7970	8000	7680	10420	5620	8020	7797.56	17.90	0	-181783	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4543	15.77	0.87	12	0.72	489.00	8861.00	9500	20230602	-18.84	7660	20230425	0.65	8350	-7.66	20240122	7680	0.39	20240419	9500	-18.84	20230602	7660	0.65	20230425	1.84	N	091700	500	294 억		10546732	N	N	60	N	00	N
63	20240419	110655	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7710	-310	5	-3.87	2776945020	355383	156.13	7970	8000	7680	10420	5620	8020	7813.95	17.90	0	-176326	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4543	15.77	0.87	12	0.60	489.00	8861.00	9500	20230602	-18.84	7660	20230425	0.65	8350	-7.66	20240122	7680	0.39	20240419	9500	-18.84	20230602	7660	0.65	20230425	1.84	N	091700	500	294 억		10546732	N	N	60	N	00	N
64	20240419	100653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7870	-150	5	-1.87	1075470590	136115	59.80	7970	8000	7850	10420	5620	8020	7901.19	17.90	0	-62053	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4637	16.09	0.89	12	0.23	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	1.84	N	091700	500	294 억		10546732	N	N	60	N	00	N
65	20240419	090647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-60	5	-0.75	108264830	13584	5.97	7970	8000	7960	10420	5620	8020	7970.03	17.90	0	-5483	8106	8062	7986	7942	7866	8085	7965	295	2400	500	6090	10	1	58918214	4690	16.28	0.90	12	0.02	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	1.84	N	091700	500	294 억		10546732	N	N	60	N	00	N
66	20240418	160648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	120	2	1.52	1812296460	226496	168.43	7910	8030	7910	10270	5530	7900	8001.31	17.75	0	90825	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4725	16.40	0.91	12	0.38	489.00	8861.00	9500	20230602	-15.58	7660	20230425	4.70	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7660	4.70	20230425	1.86	N	091700	500	294 억		10456141	N	N	60	N	00	N
67	20240418	150647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	100	2	1.27	1717757070	214699	159.66	7910	8030	7910	10270	5530	7900	8000.77	17.75	0	86597	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4713	16.36	0.90	12	0.36	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	1.86	N	091700	500	294 억		10456141	N	N	308	N	00	N
68	20240418	140652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	100	2	1.27	1502257360	187743	139.61	7910	8030	7910	10270	5530	7900	8001.67	17.75	0	84153	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4713	16.36	0.90	12	0.32	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	1.86	N	091700	500	294 억		10456141	N	N	308	N	00	N
69	20240418	130646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	90	2	1.14	1367928440	170947	127.12	7910	8030	7910	10270	5530	7900	8002.06	17.75	0	80212	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4708	16.34	0.90	12	0.29	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.86	N	091700	500	294 억		10456141	N	N	308	N	00	N
70	20240418	120645	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	100	2	1.27	1217168750	152108	113.11	7910	8030	7910	10270	5530	7900	8002.00	17.75	0	81959	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4713	16.36	0.90	12	0.26	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	1.86	N	091700	500	294 억		10456141	N	N	308	N	00	N
71	20240418	110647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	120	2	1.52	1109959930	138719	103.16	7910	8030	7910	10270	5530	7900	8001.50	17.75	0	80819	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4725	16.40	0.91	12	0.24	489.00	8861.00	9500	20230602	-15.58	7660	20230425	4.70	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7660	4.70	20230425	1.86	N	091700	500	294 억		10456141	N	N	308	N	00	N
72	20240418	100648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	110	2	1.39	870773840	108885	80.97	7910	8030	7910	10270	5530	7900	7997.19	17.75	0	65095	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4719	16.38	0.90	12	0.18	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7770	3.09	20240308	9500	-15.68	20230602	7660	4.57	20230425	1.86	N	091700	500	294 억		10456141	N	N	308	N	00	N
73	20240418	090647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	90	2	1.14	175805740	22112	16.44	7910	8010	7910	10270	5530	7900	7950.70	17.75	0	13285	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4708	16.34	0.90	12	0.04	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.86	N	091700	500	294 억		10456141	N	N	308	N	00	N
74	20240417	160641	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	0	3	0.00	1062322570	134182	72.04	7910	7980	7880	10270	5530	7900	7917.03	17.82	0	-31804	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4655	16.16	0.89	12	0.23	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	1.89	N	091700	500	294 억		10501011	N	N	308	N	00	N
75	20240417	150654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	10	2	0.13	991952130	125288	67.27	7910	7980	7880	10270	5530	7900	7917.38	17.82	0	-33040	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4660	16.18	0.89	12	0.21	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	1.89	N	091700	500	294 억		10501011	N	N	257	N	00	N
76	20240417	140646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	10	2	0.13	877919520	110876	59.53	7910	7980	7880	10270	5530	7900	7918.03	17.82	0	-30637	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4660	16.18	0.89	12	0.19	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	1.89	N	091700	500	294 억		10501011	N	N	257	N	00	N
77	20240417	130649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-10	5	-0.13	773508530	97683	52.45	7910	7980	7880	10270	5530	7900	7918.56	17.82	0	-30322	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4649	16.13	0.89	12	0.17	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	1.89	N	091700	500	294 억		10501011	N	N	257	N	00	N
78	20240417	120651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	10	2	0.13	648896290	81896	43.97	7910	7980	7890	10270	5530	7900	7923.42	17.82	0	-20452	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4660	16.18	0.89	12	0.14	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	1.89	N	091700	500	294 억		10501011	N	N	257	N	00	N
79	20240417	110651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	20	2	0.25	486918410	61399	32.97	7910	7980	7890	10270	5530	7900	7930.40	17.82	0	-17605	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4666	16.20	0.89	12	0.10	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	1.89	N	091700	500	294 억		10501011	N	N	257	N	00	N
80	20240417	100647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	60	2	0.76	183561020	23087	12.40	7910	7980	7910	10270	5530	7900	7950.84	17.82	0	-7684	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4690	16.28	0.90	12	0.04	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	1.89	N	091700	500	294 억		10501011	N	N	257	N	00	N
81	20240417	090644	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	30	2	0.38	50751250	6399	3.44	7910	7950	7910	10270	5530	7900	7931.13	17.82	0	-5104	8020	7960	7920	7860	7820	7940	7840	295	2370	500	6000	10	1	58918214	4672	16.22	0.89	12	0.01	489.00	8861.00	9500	20230602	-16.53	7660	20230425	3.52	8350	-5.03	20240122	7770	2.06	20240308	9500	-16.53	20230602	7660	3.52	20230425	1.89	N	091700	500	294 억		10501011	N	N	257	N	00	N
82	20240416	160648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7900	-80	5	-1.00	1461406380	184482	123.20	7930	7980	7880	10370	5590	7980	7921.67	17.80	0	16197	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4655	16.16	0.89	12	0.31	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	1.92	N	091700	500	294 억		10488334	N	N	257	N	00	N
83	20240416	150646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-90	5	-1.13	1338422100	168907	112.80	7930	7980	7880	10370	5590	7980	7924.02	17.80	0	15409	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4649	16.13	0.89	12	0.29	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	1.92	N	091700	500	294 억		10488334	N	N	952	N	00	N
84	20240416	140645	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7890	-90	5	-1.13	1067756340	134626	89.90	7930	7980	7890	10370	5590	7980	7931.28	17.80	0	15215	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4649	16.13	0.89	12	0.23	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	1.92	N	091700	500	294 억		10488334	N	N	952	N	00	N
85	20240416	130646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7910	-70	5	-0.88	928854950	117059	78.17	7930	7980	7890	10370	5590	7980	7934.93	17.80	0	16839	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4660	16.18	0.89	12	0.20	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	1.92	N	091700	500	294 억		10488334	N	N	952	N	00	N
86	20240416	120648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-60	5	-0.75	722639200	90982	60.76	7930	7980	7920	10370	5590	7980	7942.66	17.80	0	16985	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4666	16.20	0.89	12	0.15	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	1.92	N	091700	500	294 억		10488334	N	N	952	N	00	N
87	20240416	110646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-40	5	-0.50	495038060	62288	41.60	7930	7980	7930	10370	5590	7980	7947.57	17.80	0	11914	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4678	16.24	0.90	12	0.11	489.00	8861.00	9500	20230602	-16.42	7660	20230425	3.66	8350	-4.91	20240122	7770	2.19	20240308	9500	-16.42	20230602	7660	3.66	20230425	1.92	N	091700	500	294 억		10488334	N	N	952	N	00	N
88	20240416	100638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	-10	5	-0.13	195255820	24564	16.40	7930	7970	7930	10370	5590	7980	7948.86	17.80	0	-2191	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4696	16.30	0.90	12	0.04	489.00	8861.00	9500	20230602	-16.11	7660	20230425	4.05	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7660	4.05	20230425	1.92	N	091700	500	294 억		10488334	N	N	952	N	00	N
89	20240416	090638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-30	5	-0.38	29057490	3658	2.44	7930	7970	7930	10370	5590	7980	7943.55	17.80	0	1117	8113	8046	7953	7886	7793	8080	7920	295	2390	500	6060	10	1	58918214	4684	16.26	0.90	12	0.01	489.00	8861.00	9500	20230602	-16.32	7660	20230425	3.79	8350	-4.79	20240122	7770	2.32	20240308	9500	-16.32	20230602	7660	3.79	20230425	1.92	N	091700	500	294 억		10488334	N	N	952	N	00	N
90	20240415	160636	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	20	2	0.25	1185725710	148781	129.60	7860	8020	7860	10340	5580	7960	7969.60	17.72	0	56205	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4702	16.32	0.90	12	0.25	489.00	8861.00	9500	20230602	-16.00	7660	20230425	4.18	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	1.97	N	091700	500	294 억		10437638	N	N	952	N	00	N
91	20240415	150641	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	30	2	0.38	1116099320	140059	122.01	7860	8020	7860	10340	5580	7960	7968.78	17.72	0	51638	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.24	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.97	N	091700	500	294 억		10437638	N	N	1816	N	00	N
92	20240415	140635	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	30	2	0.38	781958830	98185	85.53	7860	8020	7860	10340	5580	7960	7964.14	17.72	0	39993	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.17	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.97	N	091700	500	294 억		10437638	N	N	1816	N	00	N
93	20240415	130629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	40	2	0.50	749132100	94074	81.95	7860	8020	7860	10340	5580	7960	7963.22	17.72	0	38647	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4713	16.36	0.90	12	0.16	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	1.97	N	091700	500	294 억		10437638	N	N	1816	N	00	N
94	20240415	120639	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	40	2	0.50	689044440	86557	75.40	7860	8020	7860	10340	5580	7960	7960.59	17.72	0	36342	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4713	16.36	0.90	12	0.15	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	1.97	N	091700	500	294 억		10437638	N	N	1816	N	00	N
95	20240415	110639	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	30	2	0.38	632330690	79464	69.22	7860	8020	7860	10340	5580	7960	7957.45	17.72	0	36214	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.13	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.97	N	091700	500	294 억		10437638	N	N	1816	N	00	N
96	20240415	100634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	0	3	0.00	412242690	51916	45.22	7860	7990	7860	10340	5580	7960	7940.57	17.72	0	24359	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4690	16.28	0.90	12	0.09	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	1.97	N	091700	500	294 억		10437638	N	N	1816	N	00	N
97	20240415	090640	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-30	5	-0.38	149061960	18849	16.42	7860	7970	7860	10340	5580	7960	7908.22	17.72	0	8162	8053	8006	7983	7936	7913	7995	7925	295	2380	500	6040	10	1	58918214	4672	16.22	0.89	12	0.03	489.00	8861.00	9500	20230602	-16.53	7660	20230425	3.52	8350	-5.03	20240122	7770	2.06	20240308	9500	-16.53	20230602	7660	3.52	20230425	1.97	N	091700	500	294 억		10437638	N	N	1816	N	00	N
98	20240412	160634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	0	3	0.00	911288340	114123	67.26	8000	8030	7960	10340	5580	7960	7985.19	17.69	0	-16870	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4690	16.28	0.90	12	0.19	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	1.98	N	091700	500	294 억		10420038	N	N	1816	N	00	N
99	20240412	150637	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	20	2	0.25	691154010	86473	50.96	8000	8030	7960	10340	5580	7960	7992.71	17.69	0	1711	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4702	16.32	0.90	12	0.15	489.00	8861.00	9500	20230602	-16.00	7660	20230425	4.18	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	1.98	N	091700	500	294 억		10420038	N	N	246	N	00	N
100	20240412	140634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	40	2	0.50	554109890	69321	40.85	8000	8030	7960	10340	5580	7960	7993.39	17.69	0	30	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4713	16.36	0.90	12	0.12	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	1.98	N	091700	500	294 억		10420038	N	N	246	N	00	N
101	20240412	130629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	30	2	0.38	483334340	60463	35.63	8000	8030	7960	10340	5580	7960	7993.89	17.69	0	3318	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.10	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.98	N	091700	500	294 억		10420038	N	N	246	N	00	N
102	20240412	120634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	30	2	0.38	427809050	53516	31.54	8000	8030	7960	10340	5580	7960	7994.04	17.69	0	3841	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.09	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.98	N	091700	500	294 억		10420038	N	N	246	N	00	N
103	20240412	110630	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	40	2	0.50	262845730	32882	19.38	8000	8030	7960	10340	5580	7960	7993.61	17.69	0	7469	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4713	16.36	0.90	12	0.06	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	1.98	N	091700	500	294 억		10420038	N	N	246	N	00	N
104	20240412	100632	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	50	2	0.63	202443690	25333	14.93	8000	8030	7960	10340	5580	7960	7991.30	17.69	0	2977	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4719	16.38	0.90	12	0.04	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7770	3.09	20240308	9500	-15.68	20230602	7660	4.57	20230425	1.98	N	091700	500	294 억		10420038	N	N	246	N	00	N
105	20240412	090631	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7970	10	2	0.13	32703280	4083	2.41	8000	8030	7970	10340	5580	7960	8009.62	17.69	0	-673	8113	8036	7933	7856	7753	8075	7895	295	2380	500	6040	10	1	58918214	4696	16.30	0.90	12	0.01	489.00	8861.00	9500	20230602	-16.11	7660	20230425	4.05	8350	-4.55	20240122	7770	2.57	20240308	9500	-16.11	20230602	7660	4.05	20230425	1.98	N	091700	500	294 억		10420038	N	N	246	N	00	N
106	20240411	160627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	10	2	0.13	1343636450	169123	102.50	7880	8010	7830	10330	5570	7950	7944.72	17.59	0	25595	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	10	1	58918214	4690	16.28	0.90	12	0.29	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	1.99	N	091700	500	294 억		10365066	N	N	246	N	00	N
107	20240411	150634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	40	2	0.50	1106312280	139321	84.44	7880	8010	7830	10330	5570	7950	7940.74	17.59	0	24023	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.24	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.99	N	091700	500	294 억		10365066	N	N	208	N	00	N
108	20240411	140630	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	40	2	0.50	791389480	99845	60.51	7880	8000	7830	10330	5570	7950	7926.18	17.59	0	9783	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.17	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.99	N	091700	500	294 억		10365066	N	N	208	N	00	N
109	20240411	130623	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	40	2	0.50	693045110	87540	53.05	7880	8000	7830	10330	5570	7950	7916.90	17.59	0	3082	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.15	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.99	N	091700	500	294 억		10365066	N	N	208	N	00	N
110	20240411	120632	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	40	2	0.50	656687930	82983	50.29	7880	8000	7830	10330	5570	7950	7913.52	17.59	0	969	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.14	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.99	N	091700	500	294 억		10365066	N	N	208	N	00	N
111	20240411	110626	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	40	2	0.50	577367710	73041	44.27	7880	8000	7830	10330	5570	7950	7904.71	17.59	0	-2804	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	10	1	58918214	4708	16.34	0.90	12	0.12	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	1.99	N	091700	500	294 억		10365066	N	N	208	N	00	N
112	20240411	100633	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-30	5	-0.38	372129330	47260	28.64	7880	7950	7830	10330	5570	7950	7874.09	17.59	0	-15966	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	10	1	58918214	4666	16.20	0.89	12	0.08	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	1.99	N	091700	500	294 억		10365066	N	N	208	N	00	N
113	20240411	090628	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7860	-90	5	-1.13	100140210	12720	7.71	7880	7950	7850	10330	5570	7950	7872.66	17.59	0	-4696	8116	8032	7976	7892	7836	8005	7865	295	2380	500	6040	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	1.99	N	091700	500	294 억		10365066	N	N	208	N	00	N
114	20240409	160619	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-70	5	-0.87	1309220090	164440	92.26	8060	8060	7920	10420	5620	8020	7961.72	17.71	0	-75437	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4684	16.26	0.90	12	0.28	489.00	8861.00	9500	20230602	-16.32	7660	20230425	3.79	8350	-4.79	20240122	7770	2.32	20240308	9500	-16.32	20230602	7660	3.79	20230425	2.01	N	091700	500	294 억		10435248	N	N	208	N	00	N
115	20240409	150623	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-90	5	-1.12	1204805810	151288	84.88	8060	8060	7920	10420	5620	8020	7963.66	17.71	0	-73667	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4672	16.22	0.89	12	0.26	489.00	8861.00	9500	20230602	-16.53	7660	20230425	3.52	8350	-5.03	20240122	7770	2.06	20240308	9500	-16.53	20230602	7660	3.52	20230425	2.01	N	091700	500	294 억		10435248	N	N	5383	N	00	N
116	20240409	140627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-80	5	-1.00	998043080	125221	70.25	8060	8060	7930	10420	5620	8020	7970.25	17.71	0	-59628	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4678	16.24	0.90	12	0.21	489.00	8861.00	9500	20230602	-16.42	7660	20230425	3.66	8350	-4.91	20240122	7770	2.19	20240308	9500	-16.42	20230602	7660	3.66	20230425	2.01	N	091700	500	294 억		10435248	N	N	5383	N	00	N
117	20240409	130621	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-70	5	-0.87	937452000	117596	65.98	8060	8060	7930	10420	5620	8020	7971.80	17.71	0	-58915	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4684	16.26	0.90	12	0.20	489.00	8861.00	9500	20230602	-16.32	7660	20230425	3.79	8350	-4.79	20240122	7770	2.32	20240308	9500	-16.32	20230602	7660	3.79	20230425	2.01	N	091700	500	294 억		10435248	N	N	5383	N	00	N
118	20240409	120624	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-60	5	-0.75	766090100	96009	53.87	8060	8060	7930	10420	5620	8020	7979.36	17.71	0	-54276	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4690	16.28	0.90	12	0.16	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	2.01	N	091700	500	294 억		10435248	N	N	5383	N	00	N
119	20240409	110623	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-60	5	-0.75	581712800	72815	40.85	8060	8060	7950	10420	5620	8020	7988.91	17.71	0	-34840	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4690	16.28	0.90	12	0.12	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	2.01	N	091700	500	294 억		10435248	N	N	5383	N	00	N
120	20240409	100618	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7990	-30	5	-0.37	288134540	35966	20.18	8060	8060	7980	10420	5620	8020	8011.30	17.71	0	-13505	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4708	16.34	0.90	12	0.06	489.00	8861.00	9500	20230602	-15.89	7660	20230425	4.31	8350	-4.31	20240122	7770	2.83	20240308	9500	-15.89	20230602	7660	4.31	20230425	2.01	N	091700	500	294 억		10435248	N	N	5383	N	00	N
121	20240409	090629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	10	2	0.12	46642360	5815	3.26	8060	8060	8000	10420	5620	8020	8021.04	17.71	0	-2568	8113	8066	8023	7976	7933	8045	7955	295	2400	500	6090	10	1	58918214	4731	16.42	0.91	12	0.01	489.00	8861.00	9500	20230602	-15.47	7660	20230425	4.83	8350	-3.83	20240122	7770	3.35	20240308	9500	-15.47	20230602	7660	4.83	20230425	2.01	N	091700	500	294 억		10435248	N	N	5383	N	00	N
122	20240408	160616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-50	5	-0.62	1427983370	177829	119.41	8070	8070	7980	10490	5650	8070	8030.09	17.65	0	1084	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4725	16.40	0.91	12	0.30	489.00	8861.00	9500	20230602	-15.58	7660	20230425	4.70	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7660	4.70	20230425	2.04	N	091700	500	294 억		10399683	N	N	5383	N	00	N
123	20240408	150621	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-20	5	-0.25	1256414210	156484	105.08	8070	8070	7980	10490	5650	8070	8029.03	17.65	0	-371	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4743	16.46	0.91	12	0.27	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.04	N	091700	500	294 억		10399683	N	N	4192	N	00	N
124	20240408	140622	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	-30	5	-0.37	1161342830	144667	97.14	8070	8070	7980	10490	5650	8070	8027.70	17.65	0	-3405	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4737	16.44	0.91	12	0.25	489.00	8861.00	9500	20230602	-15.37	7660	20230425	4.96	8350	-3.71	20240122	7770	3.47	20240308	9500	-15.37	20230602	7660	4.96	20230425	2.04	N	091700	500	294 억		10399683	N	N	4192	N	00	N
125	20240408	130620	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-20	5	-0.25	1077386370	134224	90.13	8070	8070	7980	10490	5650	8070	8026.78	17.65	0	-4629	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4743	16.46	0.91	12	0.23	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.04	N	091700	500	294 억		10399683	N	N	4192	N	00	N
126	20240408	120621	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-20	5	-0.25	980951700	122232	82.08	8070	8070	7980	10490	5650	8070	8025.33	17.65	0	-7753	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4743	16.46	0.91	12	0.21	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.04	N	091700	500	294 억		10399683	N	N	4192	N	00	N
127	20240408	110624	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-20	5	-0.25	786595140	98067	65.85	8070	8070	7980	10490	5650	8070	8021.00	17.65	0	-9063	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4743	16.46	0.91	12	0.17	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.04	N	091700	500	294 억		10399683	N	N	4192	N	00	N
128	20240408	100616	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-70	5	-0.87	443988360	55446	37.23	8070	8070	7980	10490	5650	8070	8007.58	17.65	0	-12840	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4713	16.36	0.90	12	0.09	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	2.04	N	091700	500	294 억		10399683	N	N	4192	N	00	N
129	20240408	090622	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	8030	-40	5	-0.50	67817120	8436	5.66	8070	8070	8020	10490	5650	8070	8039.01	17.65	0	-6929	8143	8106	8043	8006	7943	8125	8025	295	2420	500	6130	10	1	58918214	4731	16.42	0.91	12	0.01	489.00	8861.00	9500	20230602	-15.47	7660	20230425	4.83	8350	-3.83	20240122	7770	3.35	20240308	9500	-15.47	20230602	7660	4.83	20230425	2.04	N	091700	500	294 억		10399683	N	N	4192	N	00	N
130	20240405	160622	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	0	3	0.00	1186949320	147774	48.46	7990	8080	7980	10490	5650	8070	8031.57	17.58	0	30284	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4755	16.50	0.91	12	0.25	489.00	8861.00	9500	20230602	-15.05	7660	20230425	5.35	8350	-3.35	20240122	7770	3.86	20240308	9500	-15.05	20230602	7660	5.35	20230425	2.13	N	091700	500	294 억		10357798	N	N	4192	N	00	N
131	20240405	150618	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-20	5	-0.25	1102348900	137283	45.02	7990	8080	7980	10490	5650	8070	8029.75	17.58	0	28559	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4743	16.46	0.91	12	0.23	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.13	N	091700	500	294 억		10357798	N	N	1412	N	00	N
132	20240405	140618	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	-10	5	-0.12	974821040	121442	39.83	7990	8080	7980	10490	5650	8070	8027.05	17.58	0	28680	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4749	16.48	0.91	12	0.21	489.00	8861.00	9500	20230602	-15.16	7660	20230425	5.22	8350	-3.47	20240122	7770	3.73	20240308	9500	-15.16	20230602	7660	5.22	20230425	2.13	N	091700	500	294 억		10357798	N	N	1412	N	00	N
133	20240405	130616	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-20	5	-0.25	896935430	111766	36.65	7990	8080	7980	10490	5650	8070	8025.12	17.58	0	28552	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4743	16.46	0.91	12	0.19	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.13	N	091700	500	294 억		10357798	N	N	1412	N	00	N
134	20240405	120617	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-50	5	-0.62	782890900	97553	31.99	7990	8080	7980	10490	5650	8070	8025.29	17.58	0	25352	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4725	16.40	0.91	12	0.17	489.00	8861.00	9500	20230602	-15.58	7660	20230425	4.70	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7660	4.70	20230425	2.13	N	091700	500	294 억		10357798	N	N	1412	N	00	N
135	20240405	110621	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	-50	5	-0.62	669803770	83432	27.36	7990	8080	7980	10490	5650	8070	8028.14	17.58	0	23893	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4725	16.40	0.91	12	0.14	489.00	8861.00	9500	20230602	-15.58	7660	20230425	4.70	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7660	4.70	20230425	2.13	N	091700	500	294 억		10357798	N	N	1412	N	00	N
136	20240405	100530	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	-20	5	-0.25	369890880	46009	15.09	7990	8080	7990	10490	5650	8070	8039.53	17.58	0	19035	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4743	16.46	0.91	12	0.08	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.13	N	091700	500	294 억		10357798	N	N	1412	N	00	N
137	20240405	090610	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	10	2	0.12	115563540	14388	4.72	7990	8080	7990	10490	5650	8070	8031.93	17.58	0	9811	8216	8142	8036	7962	7856	8180	8000	295	2420	500	6130	10	1	58918214	4761	16.52	0.91	12	0.02	489.00	8861.00	9500	20230602	-14.95	7660	20230425	5.48	8350	-3.23	20240122	7770	3.99	20240308	9500	-14.95	20230602	7660	5.48	20230425	2.13	N	091700	500	294 억		10357798	N	N	1412	N	00	N
138	20240404	160610	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	150	2	1.89	2454887680	304846	158.22	7960	8110	7930	10290	5550	7920	8052.81	17.32	0	135911	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4755	16.50	0.91	12	0.52	489.00	8861.00	9500	20230602	-15.05	7660	20230425	5.35	8350	-3.35	20240122	7770	3.86	20240308	9500	-15.05	20230602	7660	5.35	20230425	2.16	N	091700	500	294 억		10203938	N	N	1412	N	00	N
139	20240404	150608	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8080	160	2	2.02	2318488520	287949	149.45	7960	8110	7930	10290	5550	7920	8051.73	17.32	0	125767	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4761	16.52	0.91	12	0.49	489.00	8861.00	9500	20230602	-14.95	7660	20230425	5.48	8350	-3.23	20240122	7770	3.99	20240308	9500	-14.95	20230602	7660	5.48	20230425	2.16	N	091700	500	294 억		10203938	N	N	2877	N	00	N
140	20240404	140610	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	140	2	1.77	2042076360	253700	131.67	7960	8110	7930	10290	5550	7920	8049.18	17.32	0	123407	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4749	16.48	0.91	12	0.43	489.00	8861.00	9500	20230602	-15.16	7660	20230425	5.22	8350	-3.47	20240122	7770	3.73	20240308	9500	-15.16	20230602	7660	5.22	20230425	2.16	N	091700	500	294 억		10203938	N	N	2877	N	00	N
141	20240404	130603	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	140	2	1.77	1936880140	240644	124.90	7960	8110	7930	10290	5550	7920	8048.74	17.32	0	117099	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4749	16.48	0.91	12	0.41	489.00	8861.00	9500	20230602	-15.16	7660	20230425	5.22	8350	-3.47	20240122	7770	3.73	20240308	9500	-15.16	20230602	7660	5.22	20230425	2.16	N	091700	500	294 억		10203938	N	N	2877	N	00	N
142	20240404	120607	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8050	130	2	1.64	1738877320	216019	112.12	7960	8110	7930	10290	5550	7920	8049.65	17.32	0	116637	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4743	16.46	0.91	12	0.37	489.00	8861.00	9500	20230602	-15.26	7660	20230425	5.09	8350	-3.59	20240122	7770	3.60	20240308	9500	-15.26	20230602	7660	5.09	20230425	2.16	N	091700	500	294 억		10203938	N	N	2877	N	00	N
143	20240404	110609	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8060	140	2	1.77	1511888120	187848	97.50	7960	8110	7930	10290	5550	7920	8048.47	17.32	0	102445	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4749	16.48	0.91	12	0.32	489.00	8861.00	9500	20230602	-15.16	7660	20230425	5.22	8350	-3.47	20240122	7770	3.73	20240308	9500	-15.16	20230602	7660	5.22	20230425	2.16	N	091700	500	294 억		10203938	N	N	2877	N	00	N
144	20240404	100609	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8070	150	2	1.89	1157063520	143828	74.65	7960	8110	7930	10290	5550	7920	8044.77	17.32	0	87690	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4755	16.50	0.91	12	0.24	489.00	8861.00	9500	20230602	-15.05	7660	20230425	5.35	8350	-3.35	20240122	7770	3.86	20240308	9500	-15.05	20230602	7660	5.35	20230425	2.16	N	091700	500	294 억		10203938	N	N	2877	N	00	N
145	20240404	090608	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	10	2	0.13	24460270	3077	1.60	7960	7960	7930	10290	5550	7920	7949.39	17.32	0	1077	8020	7970	7930	7880	7840	7950	7860	295	2370	500	6010	10	1	58918214	4672	16.22	0.89	12	0.01	489.00	8861.00	9500	20230602	-16.53	7660	20230425	3.52	8350	-5.03	20240122	7770	2.06	20240308	9500	-16.53	20230602	7660	3.52	20230425	2.16	N	091700	500	294 억		10203938	N	N	2877	N	00	N
146	20240403	160608	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7920	-80	5	-1.00	1527158740	192461	119.78	7960	7980	7890	10400	5600	8000	7934.90	16.92	0	-13461	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4666	16.20	0.89	12	0.33	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	2.15	N	091700	500	294 억		9970667	N	N	2860	N	00	N
147	20240403	150606	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-70	5	-0.88	1423136220	179323	111.60	7960	7980	7890	10400	5600	8000	7936.16	16.92	0	-11236	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4672	16.22	0.89	12	0.30	489.00	8861.00	9500	20230602	-16.53	7660	20230425	3.52	8350	-5.03	20240122	7770	2.06	20240308	9500	-16.53	20230602	7660	3.52	20230425	2.15	N	091700	500	294 억		9970667	N	N	2714	N	00	N
148	20240403	140602	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-70	5	-0.88	1254864320	158099	98.39	7960	7980	7890	10400	5600	8000	7937.21	16.92	0	-1530	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4672	16.22	0.89	12	0.27	489.00	8861.00	9500	20230602	-16.53	7660	20230425	3.52	8350	-5.03	20240122	7770	2.06	20240308	9500	-16.53	20230602	7660	3.52	20230425	2.15	N	091700	500	294 억		9970667	N	N	2714	N	00	N
149	20240403	130602	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	-40	5	-0.50	1084763930	136660	85.05	7960	7980	7890	10400	5600	8000	7937.68	16.92	0	-3215	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4690	16.28	0.90	12	0.23	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	2.15	N	091700	500	294 억		9970667	N	N	2714	N	00	N
150	20240403	120602	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-60	5	-0.75	943802080	118962	74.03	7960	7980	7890	10400	5600	8000	7933.64	16.92	0	-2947	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4678	16.24	0.90	12	0.20	489.00	8861.00	9500	20230602	-16.42	7660	20230425	3.66	8350	-4.91	20240122	7770	2.19	20240308	9500	-16.42	20230602	7660	3.66	20230425	2.15	N	091700	500	294 억		9970667	N	N	2714	N	00	N
151	20240403	110603	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7930	-70	5	-0.88	680624740	85726	53.35	7960	7980	7920	10400	5600	8000	7939.54	16.92	0	-2935	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4672	16.22	0.89	12	0.15	489.00	8861.00	9500	20230602	-16.53	7660	20230425	3.52	8350	-5.03	20240122	7770	2.06	20240308	9500	-16.53	20230602	7660	3.52	20230425	2.15	N	091700	500	294 억		9970667	N	N	2714	N	00	N
152	20240403	100604	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7940	-60	5	-0.75	445768600	56109	34.92	7960	7980	7920	10400	5600	8000	7944.69	16.92	0	-2297	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4678	16.24	0.90	12	0.10	489.00	8861.00	9500	20230602	-16.42	7660	20230425	3.66	8350	-4.91	20240122	7770	2.19	20240308	9500	-16.42	20230602	7660	3.66	20230425	2.15	N	091700	500	294 억		9970667	N	N	2714	N	00	N
153	20240403	090604	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	-50	5	-0.62	40898060	5139	3.20	7960	7980	7940	10400	5600	8000	7958.37	16.92	0	-1191	8086	8042	8006	7962	7926	8025	7945	295	2400	500	6080	10	1	58918214	4684	16.26	0.90	12	0.01	489.00	8861.00	9500	20230602	-16.32	7660	20230425	3.79	8350	-4.79	20240122	7770	2.32	20240308	9500	-16.32	20230602	7660	3.79	20230425	2.15	N	091700	500	294 억		9970667	N	N	2714	N	00	N
154	20240402	160553	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-20	5	-0.25	1284469270	160452	60.79	8020	8050	7970	10420	5620	8020	8005.33	16.84	0	24831	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4713	16.36	0.90	12	0.27	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	2.14	N	091700	500	294 억		9920605	N	N	2714	N	00	N
155	20240402	150601	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-20	5	-0.25	1202938060	150256	56.93	8020	8050	7970	10420	5620	8020	8005.92	16.84	0	25333	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4713	16.36	0.90	12	0.26	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	2.14	N	091700	500	294 억		9920605	N	N	6484	N	00	N
156	20240402	140603	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-10	5	-0.12	1086953200	135767	51.44	8020	8050	7970	10420	5620	8020	8006.02	16.84	0	20760	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4719	16.38	0.90	12	0.23	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7770	3.09	20240308	9500	-15.68	20230602	7660	4.57	20230425	2.14	N	091700	500	294 억		9920605	N	N	6484	N	00	N
157	20240402	130554	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	-20	5	-0.25	962395560	120195	45.54	8020	8050	7970	10420	5620	8020	8006.95	16.84	0	15215	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4713	16.36	0.90	12	0.20	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	2.14	N	091700	500	294 억		9920605	N	N	6484	N	00	N
158	20240402	120550	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-10	5	-0.12	816874830	102002	38.65	8020	8050	7970	10420	5620	8020	8008.42	16.84	0	10633	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4719	16.38	0.90	12	0.17	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7770	3.09	20240308	9500	-15.68	20230602	7660	4.57	20230425	2.14	N	091700	500	294 억		9920605	N	N	6484	N	00	N
159	20240402	110555	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-10	5	-0.12	546411930	68304	25.88	8020	8050	7970	10420	5620	8020	7999.71	16.84	0	-8512	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4719	16.38	0.90	12	0.12	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7770	3.09	20240308	9500	-15.68	20230602	7660	4.57	20230425	2.14	N	091700	500	294 억		9920605	N	N	6484	N	00	N
160	20240402	100555	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8010	-10	5	-0.12	347332820	43389	16.44	8020	8050	7980	10420	5620	8020	8005.09	16.84	0	-4613	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4719	16.38	0.90	12	0.07	489.00	8861.00	9500	20230602	-15.68	7660	20230425	4.57	8350	-4.07	20240122	7770	3.09	20240308	9500	-15.68	20230602	7660	4.57	20230425	2.14	N	091700	500	294 억		9920605	N	N	6484	N	00	N
161	20240402	090557	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8040	20	2	0.25	70681640	8809	3.34	8020	8050	7980	10420	5620	8020	8023.80	16.84	0	-686	8100	8060	7990	7950	7880	8080	7970	295	2400	500	6090	10	1	58918214	4737	16.44	0.91	12	0.01	489.00	8861.00	9500	20230602	-15.37	7660	20230425	4.96	8350	-3.71	20240122	7770	3.47	20240308	9500	-15.37	20230602	7660	4.96	20230425	2.14	N	091700	500	294 억		9920605	N	N	6484	N	00	N
162	20240401	160553	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8020	150	2	1.91	2101229140	263273	236.91	7960	8030	7920	10230	5510	7870	7981.11	16.70	0	86423	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4725	16.40	0.91	12	0.45	489.00	8861.00	9500	20230602	-15.58	7660	20230425	4.70	8350	-3.95	20240122	7770	3.22	20240308	9500	-15.58	20230602	7660	4.70	20230425	2.09	N	091700	500	294 억		9841965	N	N	6484	N	00	N
163	20240401	150556	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	8000	130	2	1.65	1904122370	238695	214.80	7960	8020	7920	10230	5510	7870	7977.22	16.70	0	81336	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4713	16.36	0.90	12	0.41	489.00	8861.00	9500	20230602	-15.79	7660	20230425	4.44	8350	-4.19	20240122	7770	2.96	20240308	9500	-15.79	20230602	7660	4.44	20230425	2.09	N	091700	500	294 억		9841965	N	N	2044	N	00	N
164	20240401	140551	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	110	2	1.40	1465999790	183901	165.49	7960	8020	7920	10230	5510	7870	7971.68	16.70	0	52313	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4702	16.32	0.90	12	0.31	489.00	8861.00	9500	20230602	-16.00	7660	20230425	4.18	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	2.09	N	091700	500	294 억		9841965	N	N	2044	N	00	N
165	20240401	130549	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	90	2	1.14	1345133630	168714	151.82	7960	8020	7920	10230	5510	7870	7972.86	16.70	0	45273	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4690	16.28	0.90	12	0.29	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	2.09	N	091700	500	294 억		9841965	N	N	2044	N	00	N
166	20240401	120555	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	90	2	1.14	1147040880	143815	129.42	7960	8020	7920	10230	5510	7870	7975.81	16.70	0	35937	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4690	16.28	0.90	12	0.24	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	2.09	N	091700	500	294 억		9841965	N	N	2044	N	00	N
167	20240401	110553	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7960	90	2	1.14	1004702480	125958	113.35	7960	8020	7920	10230	5510	7870	7976.49	16.70	0	33781	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4690	16.28	0.90	12	0.21	489.00	8861.00	9500	20230602	-16.21	7660	20230425	3.92	8350	-4.67	20240122	7770	2.45	20240308	9500	-16.21	20230602	7660	3.92	20230425	2.09	N	091700	500	294 억		9841965	N	N	2044	N	00	N
168	20240401	100550	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7980	110	2	1.40	727168890	91179	82.05	7960	8020	7920	10230	5510	7870	7975.18	16.70	0	23512	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4702	16.32	0.90	12	0.15	489.00	8861.00	9500	20230602	-16.00	7660	20230425	4.18	8350	-4.43	20240122	7770	2.70	20240308	9500	-16.00	20230602	7660	4.18	20230425	2.09	N	091700	500	294 억		9841965	N	N	2044	N	00	N
169	20240401	090551	55	30.00	KSQ150		IT부품	N	N	N	Y	40	N	7950	80	2	1.02	132963910	16718	15.04	7960	7960	7920	10230	5510	7870	7953.34	16.70	0	-1558	7930	7900	7860	7830	7790	7905	7835	295	2360	500	5980	10	1	58918214	4684	16.26	0.90	12	0.03	489.00	8861.00	9500	20230602	-16.32	7660	20230425	3.79	8350	-4.79	20240122	7770	2.32	20240308	9500	-16.32	20230602	7660	3.79	20230425	2.09	N	091700	500	294 억		9841965	N	N	2044	N	00	N