KissMeData/091700/price/prices-20240601.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	20240628	160736	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-10	5	-0.13	998976570	128821	108.16	7760	7790	7730	10080	5440	7760	7754.77	16.82	0	-38498	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4566	15.85	0.87	12	0.22	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.79	N	091700	500	294 억		9911102	N	N	1791	N	00	N
3	20240628	150747	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-30	5	-0.39	865572770	111597	93.69	7760	7790	7730	10080	5440	7760	7756.24	16.82	0	-32503	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4554	15.81	0.87	12	0.19	489.00	8861.00	9270	20230717	-16.61	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.79	N	091700	500	294 억		9911102	N	N	420	N	00	N
4	20240628	140746	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	0	3	0.00	651905670	84014	70.54	7760	7790	7740	10080	5440	7760	7759.49	16.82	0	-24034	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4572	15.87	0.88	12	0.14	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.79	N	091700	500	294 억		9911102	N	N	420	N	00	N
5	20240628	130746	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	10	2	0.13	480101880	61842	51.92	7760	7790	7740	10080	5440	7760	7763.36	16.82	0	-22001	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4578	15.89	0.88	12	0.10	489.00	8861.00	9270	20230717	-16.18	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.79	N	091700	500	294 억		9911102	N	N	420	N	00	N
6	20240628	120745	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	10	2	0.13	404577860	52124	43.76	7760	7790	7740	10080	5440	7760	7761.83	16.82	0	-19953	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4578	15.89	0.88	12	0.09	489.00	8861.00	9270	20230717	-16.18	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.79	N	091700	500	294 억		9911102	N	N	420	N	00	N
7	20240628	110733	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	10	2	0.13	289850540	37373	31.38	7760	7780	7740	10080	5440	7760	7755.61	16.82	0	-15021	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4578	15.89	0.88	12	0.06	489.00	8861.00	9270	20230717	-16.18	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.79	N	091700	500	294 억		9911102	N	N	420	N	00	N
8	20240628	100730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-10	5	-0.13	219338010	28282	23.75	7760	7780	7740	10080	5440	7760	7755.39	16.82	0	-9600	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4566	15.85	0.87	12	0.05	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.79	N	091700	500	294 억		9911102	N	N	420	N	00	N
9	20240628	090731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	0	3	0.00	41955720	5416	4.55	7760	7780	7740	10080	5440	7760	7746.62	16.82	0	-3213	7813	7786	7763	7736	7713	7775	7725	295	2320	500	5890	10	1	58918214	4572	15.87	0.88	12	0.01	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.79	N	091700	500	294 억		9911102	N	N	420	N	00	N
10	20240627	160726	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-20	5	-0.26	924382690	119002	88.18	7790	7790	7740	10110	5450	7780	7767.84	16.83	0	-16857	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4572	15.87	0.88	12	0.20	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.80	N	091700	500	294 억		9916165	N	N	420	N	00	N
11	20240627	150732	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-10	5	-0.13	852361330	109722	81.30	7790	7790	7740	10110	5450	7780	7768.37	16.83	0	-17437	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4578	15.89	0.88	12	0.19	489.00	8861.00	9270	20230717	-16.18	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.80	N	091700	500	294 억		9916165	N	N	232	N	00	N
12	20240627	140729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	10	2	0.13	674483370	86819	64.33	7790	7790	7740	10110	5450	7780	7768.85	16.83	0	-23868	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4590	15.93	0.88	12	0.15	489.00	8861.00	9270	20230717	-15.97	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.80	N	091700	500	294 억		9916165	N	N	232	N	00	N
13	20240627	130729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	0	3	0.00	586794040	75553	55.98	7790	7790	7740	10110	5450	7780	7766.65	16.83	0	-21107	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4584	15.91	0.88	12	0.13	489.00	8861.00	9270	20230717	-16.07	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.80	N	091700	500	294 억		9916165	N	N	232	N	00	N
14	20240627	120731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-20	5	-0.26	390009270	50243	37.23	7790	7790	7740	10110	5450	7780	7762.46	16.83	0	-21705	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4572	15.87	0.88	12	0.09	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.80	N	091700	500	294 억		9916165	N	N	232	N	00	N
15	20240627	110732	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-20	5	-0.26	339125290	43686	32.37	7790	7790	7740	10110	5450	7780	7762.79	16.83	0	-20232	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4572	15.87	0.88	12	0.07	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.80	N	091700	500	294 억		9916165	N	N	232	N	00	N
16	20240627	100730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-30	5	-0.39	217211040	27973	20.73	7790	7790	7740	10110	5450	7780	7765.02	16.83	0	-15040	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4566	15.85	0.87	12	0.05	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.80	N	091700	500	294 억		9916165	N	N	232	N	00	N
17	20240627	090730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-20	5	-0.26	105728140	13604	10.08	7790	7790	7740	10110	5450	7780	7771.84	16.83	0	-7947	7860	7820	7780	7740	7700	7840	7760	295	2330	500	5910	10	1	58918214	4572	15.87	0.88	12	0.02	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.80	N	091700	500	294 억		9916165	N	N	232	N	00	N
18	20240626	160728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	20	2	0.26	1048387510	134596	119.20	7740	7820	7740	10080	5440	7760	7789.15	16.78	0	28429	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4584	15.91	0.88	12	0.23	489.00	8861.00	9270	20230717	-16.07	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.77	N	091700	500	294 억		9889167	N	N	232	N	00	N
19	20240626	150730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	40	2	0.52	951069590	122095	108.13	7740	7820	7740	10080	5440	7760	7789.59	16.78	0	27590	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4596	15.95	0.88	12	0.21	489.00	8861.00	9270	20230717	-15.86	7640	20240610	2.09	8590	-9.20	20240508	7640	2.09	20240610	9270	-15.86	20230717	7640	2.09	20240610	1.77	N	091700	500	294 억		9889167	N	N	11	N	00	N
20	20240626	140728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	40	2	0.52	736774050	94629	83.80	7740	7820	7740	10080	5440	7760	7785.92	16.78	0	22645	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4596	15.95	0.88	12	0.16	489.00	8861.00	9270	20230717	-15.86	7640	20240610	2.09	8590	-9.20	20240508	7640	2.09	20240610	9270	-15.86	20230717	7640	2.09	20240610	1.77	N	091700	500	294 억		9889167	N	N	11	N	00	N
21	20240626	130730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	40	2	0.52	605474310	77787	68.89	7740	7820	7740	10080	5440	7760	7783.75	16.78	0	19651	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4596	15.95	0.88	12	0.13	489.00	8861.00	9270	20230717	-15.86	7640	20240610	2.09	8590	-9.20	20240508	7640	2.09	20240610	9270	-15.86	20230717	7640	2.09	20240610	1.77	N	091700	500	294 억		9889167	N	N	11	N	00	N
22	20240626	120729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	30	2	0.39	569079760	73115	64.75	7740	7820	7740	10080	5440	7760	7783.35	16.78	0	19199	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.12	489.00	8861.00	9270	20230717	-15.97	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.77	N	091700	500	294 억		9889167	N	N	11	N	00	N
23	20240626	110729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	40	2	0.52	439750240	56529	50.06	7740	7820	7740	10080	5440	7760	7779.20	16.78	0	11146	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4596	15.95	0.88	12	0.10	489.00	8861.00	9270	20230717	-15.86	7640	20240610	2.09	8590	-9.20	20240508	7640	2.09	20240610	9270	-15.86	20230717	7640	2.09	20240610	1.77	N	091700	500	294 억		9889167	N	N	11	N	00	N
24	20240626	100728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	0	3	0.00	147688400	19054	16.87	7740	7770	7740	10080	5440	7760	7751.04	16.78	0	-3541	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4572	15.87	0.88	12	0.03	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.77	N	091700	500	294 억		9889167	N	N	11	N	00	N
25	20240626	090729	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-10	5	-0.13	22805160	2946	2.61	7740	7760	7740	10080	5440	7760	7741.06	16.78	0	-263	7806	7782	7736	7712	7666	7795	7725	295	2320	500	5890	10	1	58918214	4566	15.85	0.87	12	0.01	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.77	N	091700	500	294 억		9889167	N	N	11	N	00	N
26	20240625	160727	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	30	2	0.39	869430940	112568	64.86	7730	7760	7690	10040	5420	7730	7723.60	16.86	0	-42398	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4572	15.87	0.88	12	0.19	489.00	8861.00	9270	20230717	-16.29	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.77	N	091700	500	294 억		9934471	N	N	11	N	00	N
27	20240625	150724	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	0	3	0.00	764948880	99091	57.09	7730	7750	7690	10040	5420	7730	7719.66	16.86	0	-40443	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4554	15.81	0.87	12	0.17	489.00	8861.00	9270	20230717	-16.61	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.77	N	091700	500	294 억		9934471	N	N	693	N	00	N
28	20240625	140728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7710	-20	5	-0.26	662180260	85790	49.43	7730	7750	7690	10040	5420	7730	7718.62	16.86	0	-38420	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4543	15.77	0.87	12	0.15	489.00	8861.00	9270	20230717	-16.83	7640	20240610	0.92	8590	-10.24	20240508	7640	0.92	20240610	9270	-16.83	20230717	7640	0.92	20240610	1.77	N	091700	500	294 억		9934471	N	N	693	N	00	N
29	20240625	130728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7720	-10	5	-0.13	613855770	79531	45.82	7730	7750	7690	10040	5420	7730	7718.44	16.86	0	-35168	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4548	15.79	0.87	12	0.13	489.00	8861.00	9270	20230717	-16.72	7640	20240610	1.05	8590	-10.13	20240508	7640	1.05	20240610	9270	-16.72	20230717	7640	1.05	20240610	1.77	N	091700	500	294 억		9934471	N	N	693	N	00	N
30	20240625	120731	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	0	3	0.00	561082750	72699	41.89	7730	7750	7690	10040	5420	7730	7717.88	16.86	0	-32807	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4554	15.81	0.87	12	0.12	489.00	8861.00	9270	20230717	-16.61	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.77	N	091700	500	294 억		9934471	N	N	693	N	00	N
31	20240625	110730	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7720	-10	5	-0.13	487090060	63121	36.37	7730	7750	7690	10040	5420	7730	7716.76	16.86	0	-27637	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4548	15.79	0.87	12	0.11	489.00	8861.00	9270	20230717	-16.72	7640	20240610	1.05	8590	-10.13	20240508	7640	1.05	20240610	9270	-16.72	20230717	7640	1.05	20240610	1.77	N	091700	500	294 억		9934471	N	N	693	N	00	N
32	20240625	100727	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	0	3	0.00	375282040	48663	28.04	7730	7730	7690	10040	5420	7730	7711.85	16.86	0	-24960	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4554	15.81	0.87	12	0.08	489.00	8861.00	9270	20230717	-16.61	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.77	N	091700	500	294 억		9934471	N	N	693	N	00	N
33	20240625	090728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	0	3	0.00	56262970	7285	4.20	7730	7730	7700	10040	5420	7730	7723.11	16.86	0	-2518	7823	7776	7723	7676	7623	7750	7650	295	2310	500	5870	10	1	58918214	4554	15.81	0.87	12	0.01	489.00	8861.00	9270	20230717	-16.61	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.77	N	091700	500	294 억		9934471	N	N	693	N	00	N
34	20240624	160725	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-60	5	-0.77	1333705420	173227	71.34	7760	7770	7670	10120	5460	7790	7699.16	16.94	0	-61433	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4554	15.81	0.87	12	0.29	489.00	8861.00	9270	20230717	-16.61	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.77	N	091700	500	294 억		9979199	N	N	693	N	00	N
35	20240624	150726	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7680	-110	5	-1.41	1187094190	154212	63.51	7760	7770	7670	10120	5460	7790	7697.81	16.94	0	-57696	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4525	15.71	0.87	12	0.26	489.00	8861.00	9270	20230717	-17.15	7640	20240610	0.52	8590	-10.59	20240508	7640	0.52	20240610	9270	-17.15	20230717	7640	0.52	20240610	1.77	N	091700	500	294 억		9979199	N	N	927	N	00	N
36	20240624	140726	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7690	-100	5	-1.28	978311120	127028	52.31	7760	7770	7670	10120	5460	7790	7701.54	16.94	0	-51994	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4531	15.73	0.87	12	0.22	489.00	8861.00	9270	20230717	-17.04	7640	20240610	0.65	8590	-10.48	20240508	7640	0.65	20240610	9270	-17.04	20230717	7640	0.65	20240610	1.77	N	091700	500	294 억		9979199	N	N	927	N	00	N
37	20240624	130724	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7690	-100	5	-1.28	845946600	109797	45.22	7760	7770	7680	10120	5460	7790	7704.64	16.94	0	-45620	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4531	15.73	0.87	12	0.19	489.00	8861.00	9270	20230717	-17.04	7640	20240610	0.65	8590	-10.48	20240508	7640	0.65	20240610	9270	-17.04	20230717	7640	0.65	20240610	1.77	N	091700	500	294 억		9979199	N	N	927	N	00	N
38	20240624	120725	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7690	-100	5	-1.28	713496020	92567	38.12	7760	7770	7680	10120	5460	7790	7707.89	16.94	0	-41030	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4531	15.73	0.87	12	0.16	489.00	8861.00	9270	20230717	-17.04	7640	20240610	0.65	8590	-10.48	20240508	7640	0.65	20240610	9270	-17.04	20230717	7640	0.65	20240610	1.77	N	091700	500	294 억		9979199	N	N	927	N	00	N
39	20240624	110728	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7690	-100	5	-1.28	631173160	81864	33.71	7760	7770	7680	10120	5460	7790	7710.02	16.94	0	-37151	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4531	15.73	0.87	12	0.14	489.00	8861.00	9270	20230717	-17.04	7640	20240610	0.65	8590	-10.48	20240508	7640	0.65	20240610	9270	-17.04	20230717	7640	0.65	20240610	1.77	N	091700	500	294 억		9979199	N	N	927	N	00	N
40	20240624	100725	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7720	-70	5	-0.90	334759560	43361	17.86	7760	7770	7710	10120	5460	7790	7720.29	16.94	0	-27002	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4548	15.79	0.87	12	0.07	489.00	8861.00	9270	20230717	-16.72	7640	20240610	1.05	8590	-10.13	20240508	7640	1.05	20240610	9270	-16.72	20230717	7640	1.05	20240610	1.77	N	091700	500	294 억		9979199	N	N	927	N	00	N
41	20240624	090726	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-60	5	-0.77	52995350	6855	2.82	7760	7770	7720	10120	5460	7790	7730.90	16.94	0	-3870	7870	7830	7770	7730	7670	7850	7750	295	2330	500	5920	10	1	58918214	4554	15.81	0.87	12	0.01	489.00	8861.00	9270	20230717	-16.61	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.77	N	091700	500	294 억		9979199	N	N	927	N	00	N
42	20240621	160701	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	-10	5	-0.13	1880303540	242245	244.46	7750	7810	7710	10140	5460	7800	7761.99	17.03	0	-65437	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4590	15.93	0.88	12	0.41	489.00	8861.00	9270	20230717	-15.97	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.77	N	091700	500	294 억		10034550	N	N	927	N	00	N
43	20240621	150701	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	-60	5	-0.77	1696737800	218626	220.62	7750	7810	7710	10140	5460	7800	7760.91	17.03	0	-67061	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4560	15.83	0.87	12	0.37	489.00	8861.00	9270	20230717	-16.50	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9270	-16.50	20230717	7640	1.31	20240610	1.77	N	091700	500	294 억		10034550	N	N	1670	N	00	N
44	20240621	140701	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	-60	5	-0.77	1570742830	202355	204.21	7750	7810	7710	10140	5460	7800	7762.31	17.03	0	-64889	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4560	15.83	0.87	12	0.34	489.00	8861.00	9270	20230717	-16.50	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9270	-16.50	20230717	7640	1.31	20240610	1.77	N	091700	500	294 억		10034550	N	N	1670	N	00	N
45	20240621	130703	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	-20	5	-0.26	816946310	105128	106.09	7750	7810	7730	10140	5460	7800	7770.97	17.03	0	-20097	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4584	15.91	0.88	12	0.18	489.00	8861.00	9270	20230717	-16.07	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.77	N	091700	500	294 억		10034550	N	N	1670	N	00	N
46	20240621	120705	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	-10	5	-0.13	633875830	81631	82.38	7750	7800	7730	10140	5460	7800	7765.14	17.03	0	-19679	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4590	15.93	0.88	12	0.14	489.00	8861.00	9270	20230717	-15.97	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.77	N	091700	500	294 억		10034550	N	N	1670	N	00	N
47	20240621	110702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-50	5	-0.64	532979850	68659	69.29	7750	7800	7730	10140	5460	7800	7762.71	17.03	0	-16948	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4566	15.85	0.87	12	0.12	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.77	N	091700	500	294 억		10034550	N	N	1670	N	00	N
48	20240621	100700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-30	5	-0.38	409363360	52734	53.22	7750	7800	7730	10140	5460	7800	7762.80	17.03	0	-15280	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4578	15.89	0.88	12	0.09	489.00	8861.00	9270	20230717	-16.18	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.77	N	091700	500	294 억		10034550	N	N	1670	N	00	N
49	20240621	090704	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-50	5	-0.64	60643040	7822	7.89	7750	7770	7740	10140	5460	7800	7752.88	17.03	0	-1203	7840	7820	7780	7760	7720	7830	7770	295	2340	500	5920	10	1	58918214	4566	15.85	0.87	12	0.01	489.00	8861.00	9270	20230717	-16.40	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.77	N	091700	500	294 억		10034550	N	N	1670	N	00	N
50	20240620	160658	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	50	2	0.65	756117910	97147	104.54	7750	7800	7740	10070	5430	7750	7783.05	17.02	0	9802	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4596	15.95	0.88	12	0.16	489.00	8861.00	9320	20230614	-16.31	7640	20240610	2.09	8590	-9.20	20240508	7640	2.09	20240610	9270	-15.86	20230717	7640	2.09	20240610	1.76	N	091700	500	294 억		10026578	N	N	1670	N	00	N
51	20240620	150700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	30	2	0.39	657826550	84540	90.97	7750	7800	7740	10070	5430	7750	7781.25	17.02	0	9338	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4584	15.91	0.88	12	0.14	489.00	8861.00	9320	20230614	-16.52	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.76	N	091700	500	294 억		10026578	N	N	1539	N	00	N
52	20240620	140700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	544625800	70004	75.33	7750	7790	7740	10070	5430	7750	7779.92	17.02	0	9168	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.12	489.00	8861.00	9320	20230614	-16.42	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.76	N	091700	500	294 억		10026578	N	N	1539	N	00	N
53	20240620	130700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	464809310	59751	64.30	7750	7790	7740	10070	5430	7750	7779.11	17.02	0	5894	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.10	489.00	8861.00	9320	20230614	-16.42	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.76	N	091700	500	294 억		10026578	N	N	1539	N	00	N
54	20240620	120659	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	30	2	0.39	363572400	46734	50.29	7750	7790	7740	10070	5430	7750	7779.61	17.02	0	1850	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4584	15.91	0.88	12	0.08	489.00	8861.00	9320	20230614	-16.52	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.76	N	091700	500	294 억		10026578	N	N	1539	N	00	N
55	20240620	110702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	30	2	0.39	279069200	35872	38.60	7750	7790	7740	10070	5430	7750	7779.58	17.02	0	1683	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4584	15.91	0.88	12	0.06	489.00	8861.00	9320	20230614	-16.52	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.76	N	091700	500	294 억		10026578	N	N	1539	N	00	N
56	20240620	100700	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	167278190	21504	23.14	7750	7790	7740	10070	5430	7750	7778.93	17.02	0	1798	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.04	489.00	8861.00	9320	20230614	-16.42	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.76	N	091700	500	294 억		10026578	N	N	1539	N	00	N
57	20240620	090707	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	0	3	0.00	2782700	359	0.39	7750	7760	7740	10070	5430	7750	7751.25	17.02	0	-79	7810	7780	7750	7720	7690	7795	7735	295	2320	500	5890	10	1	58918214	4566	15.85	0.87	12	0.00	489.00	8861.00	9320	20230614	-16.85	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.76	N	091700	500	294 억		10026578	N	N	1539	N	00	N
58	20240619	160657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-20	5	-0.26	720693600	92918	61.31	7720	7780	7720	10100	5440	7770	7756.23	17.03	0	-8250	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4566	15.85	0.87	12	0.16	489.00	8861.00	9410	20230613	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.79	N	091700	500	294 억		10032370	N	N	1539	N	00	N
59	20240619	150656	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-10	5	-0.13	662908330	85463	56.39	7720	7780	7720	10100	5440	7770	7756.67	17.03	0	-4465	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4572	15.87	0.88	12	0.15	489.00	8861.00	9410	20230613	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.79	N	091700	500	294 억		10032370	N	N	1372	N	00	N
60	20240619	140702	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-10	5	-0.13	566146880	72986	48.16	7720	7780	7720	10100	5440	7770	7756.92	17.03	0	-3035	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4572	15.87	0.88	12	0.12	489.00	8861.00	9410	20230613	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.79	N	091700	500	294 억		10032370	N	N	1372	N	00	N
61	20240619	130654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-20	5	-0.26	460137560	59328	39.15	7720	7780	7720	10100	5440	7770	7755.82	17.03	0	-2138	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4566	15.85	0.87	12	0.10	489.00	8861.00	9410	20230613	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.79	N	091700	500	294 억		10032370	N	N	1372	N	00	N
62	20240619	120656	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-10	5	-0.13	415131800	53529	35.32	7720	7780	7720	10100	5440	7770	7755.27	17.03	0	556	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4572	15.87	0.88	12	0.09	489.00	8861.00	9410	20230613	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.79	N	091700	500	294 억		10032370	N	N	1372	N	00	N
63	20240619	110657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-20	5	-0.26	363314350	46850	30.91	7720	7780	7720	10100	5440	7770	7754.84	17.03	0	2413	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4566	15.85	0.87	12	0.08	489.00	8861.00	9410	20230613	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.79	N	091700	500	294 억		10032370	N	N	1372	N	00	N
64	20240619	100658	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-10	5	-0.13	269129670	34711	22.90	7720	7780	7720	10100	5440	7770	7753.44	17.03	0	4191	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4572	15.87	0.88	12	0.06	489.00	8861.00	9410	20230613	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.79	N	091700	500	294 억		10032370	N	N	1372	N	00	N
65	20240619	090705	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-10	5	-0.13	112474750	14542	9.60	7720	7770	7720	10100	5440	7770	7734.48	17.03	0	2340	7890	7830	7770	7710	7650	7800	7680	295	2330	500	5900	10	1	58918214	4572	15.87	0.88	12	0.02	489.00	8861.00	9410	20230613	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.79	N	091700	500	294 억		10032370	N	N	1372	N	00	N
66	20240618	160652	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-20	5	-0.26	1172055320	151191	87.27	7800	7830	7710	10120	5460	7790	7752.15	17.09	0	-42442	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4578	15.89	0.88	12	0.26	489.00	8861.00	9410	20230613	-17.43	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.78	N	091700	500	294 억		10071756	N	N	1372	N	00	N
67	20240618	150651	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-60	5	-0.77	1080390830	139359	80.44	7800	7830	7710	10120	5460	7790	7752.57	17.09	0	-37801	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4554	15.81	0.87	12	0.24	489.00	8861.00	9410	20230613	-17.85	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.78	N	091700	500	294 억		10071756	N	N	255	N	00	N
68	20240618	140653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-60	5	-0.77	877008470	113021	65.24	7800	7830	7720	10120	5460	7790	7759.69	17.09	0	-32363	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4554	15.81	0.87	12	0.19	489.00	8861.00	9410	20230613	-17.85	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9270	-16.61	20230717	7640	1.18	20240610	1.78	N	091700	500	294 억		10071756	N	N	255	N	00	N
69	20240618	130656	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-40	5	-0.51	731516080	94227	54.39	7800	7830	7730	10120	5460	7790	7763.34	17.09	0	-26307	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4566	15.85	0.87	12	0.16	489.00	8861.00	9410	20230613	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.78	N	091700	500	294 억		10071756	N	N	255	N	00	N
70	20240618	120657	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-40	5	-0.51	567606250	73069	42.17	7800	7830	7750	10120	5460	7790	7768.09	17.09	0	-22282	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4566	15.85	0.87	12	0.12	489.00	8861.00	9410	20230613	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9270	-16.40	20230717	7640	1.44	20240610	1.78	N	091700	500	294 억		10071756	N	N	255	N	00	N
71	20240618	110653	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	-30	5	-0.39	437769080	56328	32.51	7800	7830	7750	10120	5460	7790	7771.78	17.09	0	-19658	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4572	15.87	0.88	12	0.10	489.00	8861.00	9410	20230613	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.78	N	091700	500	294 억		10071756	N	N	255	N	00	N
72	20240618	100654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-20	5	-0.26	288392310	37085	21.41	7800	7830	7760	10120	5460	7790	7776.52	17.09	0	-11696	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4578	15.89	0.88	12	0.06	489.00	8861.00	9410	20230613	-17.43	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.78	N	091700	500	294 억		10071756	N	N	255	N	00	N
73	20240618	090701	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	-10	5	-0.13	79349130	10214	5.90	7800	7830	7760	10120	5460	7790	7768.66	17.09	0	260	7863	7826	7763	7726	7663	7845	7745	295	2330	500	5920	10	1	58918214	4584	15.91	0.88	12	0.02	489.00	8861.00	9410	20230613	-17.32	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.78	N	091700	500	294 억		10071756	N	N	255	N	00	N
74	20240617	160649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	50	2	0.65	1339023550	172600	98.17	7730	7800	7700	10060	5420	7740	7757.95	17.08	0	17867	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4590	15.93	0.88	12	0.29	489.00	8861.00	9410	20230609	-17.22	7640	20240610	1.96	8590	-9.31	20240508	7640	1.96	20240610	9270	-15.97	20230717	7640	1.96	20240610	1.75	N	091700	500	294 억		10061414	N	N	255	N	00	N
75	20240617	150654	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	40	2	0.52	1243905500	160383	91.22	7730	7800	7700	10060	5420	7740	7755.84	17.08	0	17470	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4584	15.91	0.88	12	0.27	489.00	8861.00	9410	20230609	-17.32	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.75	N	091700	500	294 억		10061414	N	N	1503	N	00	N
76	20240617	140646	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	40	2	0.52	1119397410	144366	82.11	7730	7800	7700	10060	5420	7740	7753.89	17.08	0	13312	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4584	15.91	0.88	12	0.25	489.00	8861.00	9410	20230609	-17.32	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.75	N	091700	500	294 억		10061414	N	N	1503	N	00	N
77	20240617	130647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	20	2	0.26	916200760	118223	67.24	7730	7800	7700	10060	5420	7740	7749.77	17.08	0	8655	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4572	15.87	0.88	12	0.20	489.00	8861.00	9410	20230609	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9270	-16.29	20230717	7640	1.57	20240610	1.75	N	091700	500	294 억		10061414	N	N	1503	N	00	N
78	20240617	120648	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	40	2	0.52	748202920	96568	54.92	7730	7800	7700	10060	5420	7740	7747.94	17.08	0	2707	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4584	15.91	0.88	12	0.16	489.00	8861.00	9410	20230609	-17.32	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.75	N	091700	500	294 억		10061414	N	N	1503	N	00	N
79	20240617	110642	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	40	2	0.52	614351460	79334	45.12	7730	7800	7700	10060	5420	7740	7743.86	17.08	0	4846	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4584	15.91	0.88	12	0.13	489.00	8861.00	9410	20230609	-17.32	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9270	-16.07	20230717	7640	1.83	20240610	1.75	N	091700	500	294 억		10061414	N	N	1503	N	00	N
80	20240617	100643	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	30	2	0.39	435717470	56366	32.06	7730	7790	7700	10060	5420	7740	7730.15	17.08	0	-2858	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4578	15.89	0.88	12	0.10	489.00	8861.00	9410	20230609	-17.43	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9270	-16.18	20230717	7640	1.70	20240610	1.75	N	091700	500	294 억		10061414	N	N	1503	N	00	N
81	20240617	090647	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7700	-40	5	-0.52	93062020	12063	6.86	7730	7730	7700	10060	5420	7740	7714.67	17.08	0	-2877	7800	7770	7740	7710	7680	7755	7695	295	2320	500	5880	10	1	58918214	4537	15.75	0.87	12	0.02	489.00	8861.00	9410	20230609	-18.17	7640	20240610	0.79	8590	-10.36	20240508	7640	0.79	20240610	9270	-16.94	20230717	7640	0.79	20240610	1.75	N	091700	500	294 억		10061414	N	N	1503	N	00	N
82	20240614	160549	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	10	2	0.13	1359268940	175616	56.56	7760	7770	7710	10040	5420	7730	7740.01	17.09	0	-40983	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4560	15.83	0.87	12	0.30	489.00	8861.00	9410	20230609	-17.75	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9320	-16.95	20230614	7640	1.31	20240610	1.80	N	091700	500	294 억		10067308	N	N	1503	N	00	N
83	20240614	150551	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	10	2	0.13	1223895740	158126	50.93	7760	7770	7710	10040	5420	7730	7740.00	17.09	0	-42442	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4560	15.83	0.87	12	0.27	489.00	8861.00	9410	20230609	-17.75	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9320	-16.95	20230614	7640	1.31	20240610	1.80	N	091700	500	294 억		10067308	N	N	10052	N	00	N
84	20240614	140550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	10	2	0.13	965058030	124621	40.14	7760	7770	7720	10040	5420	7730	7743.94	17.09	0	-37216	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4560	15.83	0.87	12	0.21	489.00	8861.00	9410	20230609	-17.75	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9320	-16.95	20230614	7640	1.31	20240610	1.80	N	091700	500	294 억		10067308	N	N	10052	N	00	N
85	20240614	130550	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	20	2	0.26	804305730	103842	33.45	7760	7770	7720	10040	5420	7730	7745.48	17.09	0	-29226	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4566	15.85	0.87	12	0.18	489.00	8861.00	9410	20230609	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9320	-16.85	20230614	7640	1.44	20240610	1.80	N	091700	500	294 억		10067308	N	N	10052	N	00	N
86	20240614	120555	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	20	2	0.26	647870520	83655	26.94	7760	7770	7720	10040	5420	7730	7744.55	17.09	0	-25591	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4566	15.85	0.87	12	0.14	489.00	8861.00	9410	20230609	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9320	-16.85	20230614	7640	1.44	20240610	1.80	N	091700	500	294 억		10067308	N	N	10052	N	00	N
87	20240614	110636	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	0	3	0.00	528232060	68191	21.96	7760	7770	7720	10040	5420	7730	7746.36	17.09	0	-22412	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4554	15.81	0.87	12	0.12	489.00	8861.00	9410	20230609	-17.85	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9320	-17.06	20230614	7640	1.18	20240610	1.80	N	091700	500	294 억		10067308	N	N	10052	N	00	N
88	20240614	100634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	10	2	0.13	349837370	45121	14.53	7760	7770	7740	10040	5420	7730	7753.32	17.09	0	-8460	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4560	15.83	0.87	12	0.08	489.00	8861.00	9410	20230609	-17.75	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9320	-16.95	20230614	7640	1.31	20240610	1.80	N	091700	500	294 억		10067308	N	N	10052	N	00	N
89	20240614	090638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	30	2	0.39	48711930	6275	2.02	7760	7770	7740	10040	5420	7730	7762.86	17.09	0	642	7830	7780	7750	7700	7670	7765	7685	295	2310	500	5870	10	1	58918214	4572	15.87	0.88	12	0.01	489.00	8861.00	9410	20230609	-17.53	7640	20240610	1.57	8590	-9.66	20240508	7640	1.57	20240610	9320	-16.74	20230614	7640	1.57	20240610	1.80	N	091700	500	294 억		10067308	N	N	10052	N	00	N
90	20240613	160629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-50	5	-0.64	2394272440	309321	117.27	7770	7800	7720	10110	5450	7780	7740.41	17.21	0	-144292	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4554	15.81	0.87	12	0.53	489.00	8861.00	9410	20230609	-17.85	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9410	-17.85	20230613	7640	1.18	20240610	1.75	N	091700	500	294 억		10137607	N	N	10052	N	00	N
91	20240613	150640	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-30	5	-0.39	1211336830	156291	59.25	7770	7800	7720	10110	5450	7780	7750.52	17.21	0	-60705	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4566	15.85	0.87	12	0.27	489.00	8861.00	9410	20230609	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9410	-17.64	20230613	7640	1.44	20240610	1.75	N	091700	500	294 억		10137607	N	N	1782	N	00	N
92	20240613	140634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-50	5	-0.64	1064900910	137365	52.08	7770	7800	7720	10110	5450	7780	7752.35	17.21	0	-49281	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4554	15.81	0.87	12	0.23	489.00	8861.00	9410	20230609	-17.85	7640	20240610	1.18	8590	-10.01	20240508	7640	1.18	20240610	9410	-17.85	20230613	7640	1.18	20240610	1.75	N	091700	500	294 억		10137607	N	N	1782	N	00	N
93	20240613	130634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	-40	5	-0.51	865078460	111538	42.29	7770	7800	7720	10110	5450	7780	7755.91	17.21	0	-35435	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4560	15.83	0.87	12	0.19	489.00	8861.00	9410	20230609	-17.75	7640	20240610	1.31	8590	-9.90	20240508	7640	1.31	20240610	9410	-17.75	20230613	7640	1.31	20240610	1.75	N	091700	500	294 억		10137607	N	N	1782	N	00	N
94	20240613	120636	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-30	5	-0.39	659030590	84876	32.18	7770	7800	7730	10110	5450	7780	7764.63	17.21	0	-22403	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4566	15.85	0.87	12	0.14	489.00	8861.00	9410	20230609	-17.64	7640	20240610	1.44	8590	-9.78	20240508	7640	1.44	20240610	9410	-17.64	20230613	7640	1.44	20240610	1.75	N	091700	500	294 억		10137607	N	N	1782	N	00	N
95	20240613	110629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-10	5	-0.13	444948320	57247	21.70	7770	7800	7760	10110	5450	7780	7772.43	17.21	0	-8910	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4578	15.89	0.88	12	0.10	489.00	8861.00	9410	20230609	-17.43	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9410	-17.43	20230613	7640	1.70	20240610	1.75	N	091700	500	294 억		10137607	N	N	1782	N	00	N
96	20240613	100629	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-10	5	-0.13	272375980	35031	13.28	7770	7800	7760	10110	5450	7780	7775.28	17.21	0	-4769	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4578	15.89	0.88	12	0.06	489.00	8861.00	9410	20230609	-17.43	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9410	-17.43	20230613	7640	1.70	20240610	1.75	N	091700	500	294 억		10137607	N	N	1782	N	00	N
97	20240613	090638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	-10	5	-0.13	38286730	4928	1.87	7770	7780	7760	10110	5450	7780	7769.22	17.21	0	-315	7906	7842	7756	7692	7606	7875	7725	295	2330	500	5910	10	1	58918214	4578	15.89	0.88	12	0.01	489.00	8861.00	9410	20230609	-17.43	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9410	-17.43	20230613	7640	1.70	20240610	1.75	N	091700	500	294 억		10137607	N	N	1782	N	00	N
98	20240612	160624	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	120	2	1.57	2046673160	263423	76.61	7670	7820	7670	9950	5370	7660	7769.52	17.19	0	60189	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4584	15.91	0.88	12	0.45	489.00	8861.00	9500	20230605	-18.11	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9410	-17.32	20230613	7640	1.83	20240610	1.74	N	091700	500	294 억		10128494	N	N	1782	N	00	N
99	20240612	150633	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	110	2	1.44	1908443390	245638	71.44	7670	7820	7670	9950	5370	7660	7769.33	17.19	0	56057	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4578	15.89	0.88	12	0.42	489.00	8861.00	9500	20230605	-18.21	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9410	-17.43	20230613	7640	1.70	20240610	1.74	N	091700	500	294 억		10128494	N	N	0	N	00	N
100	20240612	140627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	110	2	1.44	1813949350	233480	67.90	7670	7820	7670	9950	5370	7660	7769.19	17.19	0	58498	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4578	15.89	0.88	12	0.40	489.00	8861.00	9500	20230605	-18.21	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9410	-17.43	20230613	7640	1.70	20240610	1.74	N	091700	500	294 억		10128494	N	N	0	N	00	N
101	20240612	130627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	110	2	1.44	1581347700	203460	59.17	7670	7820	7670	9950	5370	7660	7772.28	17.19	0	55933	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4578	15.89	0.88	12	0.35	489.00	8861.00	9500	20230605	-18.21	7640	20240610	1.70	8590	-9.55	20240508	7640	1.70	20240610	9410	-17.43	20230613	7640	1.70	20240610	1.74	N	091700	500	294 억		10128494	N	N	0	N	00	N
102	20240612	120626	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7800	140	2	1.83	1392137430	179128	52.09	7670	7820	7670	9950	5370	7660	7771.75	17.19	0	49740	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4596	15.95	0.88	12	0.30	489.00	8861.00	9500	20230605	-17.89	7640	20240610	2.09	8590	-9.20	20240508	7640	2.09	20240610	9410	-17.11	20230613	7640	2.09	20240610	1.74	N	091700	500	294 억		10128494	N	N	0	N	00	N
103	20240612	110626	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7810	150	2	1.96	1153690290	148556	43.20	7670	7810	7670	9950	5370	7660	7766.03	17.19	0	40976	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4602	15.97	0.88	12	0.25	489.00	8861.00	9500	20230605	-17.79	7640	20240610	2.23	8590	-9.08	20240508	7640	2.23	20240610	9410	-17.00	20230613	7640	2.23	20240610	1.74	N	091700	500	294 억		10128494	N	N	0	N	00	N
104	20240612	100627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	120	2	1.57	713485920	92039	26.77	7670	7790	7670	9950	5370	7660	7752.00	17.19	0	23787	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4584	15.91	0.88	12	0.16	489.00	8861.00	9500	20230605	-18.11	7640	20240610	1.83	8590	-9.43	20240508	7640	1.83	20240610	9410	-17.32	20230613	7640	1.83	20240610	1.74	N	091700	500	294 억		10128494	N	N	0	N	00	N
105	20240612	090627	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7710	50	2	0.65	43556400	5667	1.65	7670	7710	7670	9950	5370	7660	7685.97	17.19	0	-1239	7920	7790	7720	7590	7520	7755	7555	295	2290	500	5820	10	1	58918214	4543	15.77	0.87	12	0.01	489.00	8861.00	9500	20230605	-18.84	7640	20240610	0.92	8590	-10.24	20240508	7640	0.92	20240610	9410	-18.07	20230613	7640	0.92	20240610	1.74	N	091700	500	294 억		10128494	N	N	0	N	00	N
106	20240610	160621	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7710	0	3	0.00	1154505550	150502	88.62	7670	7710	7640	10020	5400	7710	7671.01	17.73	0	-57372	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4543	15.77	0.87	12	0.26	489.00	8861.00	9500	20230602	-18.84	7640	20240610	0.92	8590	-10.24	20240508	7640	0.92	20240610	9410	-18.07	20230613	7640	0.92	20240610	1.70	N	091700	500	294 억		10448791	N	N	657	N	00	N
107	20240610	150628	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7680	-30	5	-0.39	1035306120	135027	79.51	7670	7700	7640	10020	5400	7710	7667.40	17.73	0	-53000	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4525	15.71	0.87	12	0.23	489.00	8861.00	9500	20230602	-19.16	7640	20240610	0.52	8590	-10.59	20240508	7640	0.52	20240610	9410	-18.38	20230613	7640	0.52	20240610	1.70	N	091700	500	294 억		10448791	N	N	666	N	00	N
108	20240610	140624	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7670	-40	5	-0.52	915889110	119468	70.34	7670	7700	7640	10020	5400	7710	7666.40	17.73	0	-48475	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4519	15.69	0.87	12	0.20	489.00	8861.00	9500	20230602	-19.26	7640	20240610	0.39	8590	-10.71	20240508	7640	0.39	20240610	9410	-18.49	20230613	7640	0.39	20240610	1.70	N	091700	500	294 억		10448791	N	N	666	N	00	N
109	20240610	130622	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7660	-50	5	-0.65	730150730	95245	56.08	7670	7700	7640	10020	5400	7710	7666.03	17.73	0	-32733	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4513	15.66	0.86	12	0.16	489.00	8861.00	9500	20230602	-19.37	7640	20240610	0.26	8590	-10.83	20240508	7640	0.26	20240610	9410	-18.60	20230613	7640	0.26	20240610	1.70	N	091700	500	294 억		10448791	N	N	666	N	00	N
110	20240610	120622	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7660	-50	5	-0.65	632169950	82457	48.55	7670	7700	7640	10020	5400	7710	7666.66	17.73	0	-32495	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4513	15.66	0.86	12	0.14	489.00	8861.00	9500	20230602	-19.37	7640	20240610	0.26	8590	-10.83	20240508	7640	0.26	20240610	9410	-18.60	20230613	7640	0.26	20240610	1.70	N	091700	500	294 억		10448791	N	N	666	N	00	N
111	20240610	110626	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7670	-40	5	-0.52	499701240	65171	38.37	7670	7700	7640	10020	5400	7710	7667.54	17.73	0	-27068	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4519	15.69	0.87	12	0.11	489.00	8861.00	9500	20230602	-19.26	7640	20240610	0.39	8590	-10.71	20240508	7640	0.39	20240610	9410	-18.49	20230613	7640	0.39	20240610	1.70	N	091700	500	294 억		10448791	N	N	666	N	00	N
112	20240610	100622	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7660	-50	5	-0.65	378116320	49313	29.04	7670	7700	7640	10020	5400	7710	7667.68	17.73	0	-20896	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4513	15.66	0.86	12	0.08	489.00	8861.00	9500	20230602	-19.37	7640	20240610	0.26	8590	-10.83	20240508	7640	0.26	20240610	9410	-18.60	20230613	7640	0.26	20240610	1.70	N	091700	500	294 억		10448791	N	N	666	N	00	N
113	20240610	090628	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7680	-30	5	-0.39	26185460	3412	2.01	7670	7700	7670	10020	5400	7710	7674.52	17.73	0	-2912	7816	7762	7736	7682	7656	7750	7670	295	2310	500	5850	10	1	58918214	4525	15.71	0.87	12	0.01	489.00	8861.00	9500	20230602	-19.16	7660	20240603	0.26	8590	-10.59	20240508	7660	0.26	20240603	9410	-18.38	20230613	7660	0.26	20240603	1.70	N	091700	500	294 억		10448791	N	N	666	N	00	N
114	20240607	160643	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7710	-60	5	-0.77	1301705270	168329	132.27	7780	7790	7710	10100	5440	7770	7733.10	17.85	0	-82099	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4543	15.77	0.87	12	0.29	489.00	8861.00	9500	20230602	-18.84	7660	20240603	0.65	8590	-10.24	20240508	7660	0.65	20240603	9410	-18.07	20230609	7660	0.65	20240603	1.69	N	091700	500	294 억		10515481	N	N	666	N	00	N
115	20240607	150649	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-40	5	-0.51	1137524830	147054	115.55	7780	7790	7710	10100	5440	7770	7735.42	17.85	0	-66311	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4554	15.81	0.87	12	0.25	489.00	8861.00	9500	20230602	-18.63	7660	20240603	0.91	8590	-10.01	20240508	7660	0.91	20240603	9410	-17.85	20230609	7660	0.91	20240603	1.69	N	091700	500	294 억		10515481	N	N	2	N	00	N
116	20240607	140644	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7720	-50	5	-0.64	1037546210	134115	105.39	7780	7790	7710	10100	5440	7770	7736.24	17.85	0	-58805	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4548	15.79	0.87	12	0.23	489.00	8861.00	9500	20230602	-18.74	7660	20240603	0.78	8590	-10.13	20240508	7660	0.78	20240603	9410	-17.96	20230609	7660	0.78	20240603	1.69	N	091700	500	294 억		10515481	N	N	2	N	00	N
117	20240607	130639	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	-30	5	-0.39	826488620	106815	83.93	7780	7790	7710	10100	5440	7770	7737.57	17.85	0	-44804	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4560	15.83	0.87	12	0.18	489.00	8861.00	9500	20230602	-18.53	7660	20240603	1.04	8590	-9.90	20240508	7660	1.04	20240603	9410	-17.75	20230609	7660	1.04	20240603	1.69	N	091700	500	294 억		10515481	N	N	2	N	00	N
118	20240607	120644	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-40	5	-0.51	723606070	93513	73.48	7780	7790	7710	10100	5440	7770	7738.03	17.85	0	-39431	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4554	15.81	0.87	12	0.16	489.00	8861.00	9500	20230602	-18.63	7660	20240603	0.91	8590	-10.01	20240508	7660	0.91	20240603	9410	-17.85	20230609	7660	0.91	20240603	1.69	N	091700	500	294 억		10515481	N	N	2	N	00	N
119	20240607	110636	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7720	-50	5	-0.64	652097540	84256	66.21	7780	7790	7720	10100	5440	7770	7739.48	17.85	0	-37261	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4548	15.79	0.87	12	0.14	489.00	8861.00	9500	20230602	-18.74	7660	20240603	0.78	8590	-10.13	20240508	7660	0.78	20240603	9410	-17.96	20230609	7660	0.78	20240603	1.69	N	091700	500	294 억		10515481	N	N	2	N	00	N
120	20240607	100644	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	-20	5	-0.26	487280880	62927	49.45	7780	7790	7720	10100	5440	7770	7743.59	17.85	0	-28217	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4566	15.85	0.87	12	0.11	489.00	8861.00	9500	20230602	-18.42	7660	20240603	1.17	8590	-9.78	20240508	7660	1.17	20240603	9410	-17.64	20230609	7660	1.17	20240603	1.69	N	091700	500	294 억		10515481	N	N	2	N	00	N
121	20240607	090642	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7730	-40	5	-0.51	115151150	14851	11.67	7780	7790	7730	10100	5440	7770	7753.76	17.85	0	-11038	7843	7806	7763	7726	7683	7825	7745	295	2330	500	5900	10	1	58918214	4554	15.81	0.87	12	0.03	489.00	8861.00	9500	20230602	-18.63	7660	20240603	0.91	8590	-10.01	20240508	7660	0.91	20240603	9410	-17.85	20230609	7660	0.91	20240603	1.69	N	091700	500	294 억		10515481	N	N	2	N	00	N
122	20240605	160642	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	20	2	0.26	987213460	127084	43.06	7760	7800	7720	10070	5430	7750	7768.19	17.90	0	-37105	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4578	15.89	0.88	12	0.22	489.00	8861.00	9500	20230602	-18.21	7660	20240603	1.44	8590	-9.55	20240508	7660	1.44	20240603	9500	-18.21	20230605	7660	1.44	20240603	1.69	N	091700	500	294 억		10547351	N	N	1	N	00	N
123	20240605	150637	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	918605370	118258	40.07	7760	7800	7720	10070	5430	7750	7767.81	17.90	0	-34167	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.20	489.00	8861.00	9500	20230602	-18.00	7660	20240603	1.70	8590	-9.31	20240508	7660	1.70	20240603	9500	-18.00	20230605	7660	1.70	20240603	1.69	N	091700	500	294 억		10547351	N	N	36	N	00	N
124	20240605	140640	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	30	2	0.39	803474500	103460	35.05	7760	7800	7720	10070	5430	7750	7766.04	17.90	0	-31694	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4584	15.91	0.88	12	0.18	489.00	8861.00	9500	20230602	-18.11	7660	20240603	1.57	8590	-9.43	20240508	7660	1.57	20240603	9500	-18.11	20230605	7660	1.57	20240603	1.69	N	091700	500	294 억		10547351	N	N	36	N	00	N
125	20240605	130641	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	30	2	0.39	662685200	85371	28.92	7760	7800	7720	10070	5430	7750	7762.42	17.90	0	-29036	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4584	15.91	0.88	12	0.14	489.00	8861.00	9500	20230602	-18.11	7660	20240603	1.57	8590	-9.43	20240508	7660	1.57	20240603	9500	-18.11	20230605	7660	1.57	20240603	1.69	N	091700	500	294 억		10547351	N	N	36	N	00	N
126	20240605	120638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	10	2	0.13	582171440	75006	25.41	7760	7800	7720	10070	5430	7750	7761.66	17.90	0	-29501	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4572	15.87	0.88	12	0.13	489.00	8861.00	9500	20230602	-18.32	7660	20240603	1.31	8590	-9.66	20240508	7660	1.31	20240603	9500	-18.32	20230605	7660	1.31	20240603	1.69	N	091700	500	294 억		10547351	N	N	36	N	00	N
127	20240605	110639	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	10	2	0.13	517755130	66714	22.60	7760	7800	7720	10070	5430	7750	7760.82	17.90	0	-28086	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4572	15.87	0.88	12	0.11	489.00	8861.00	9500	20230602	-18.32	7660	20240603	1.31	8590	-9.66	20240508	7660	1.31	20240603	9500	-18.32	20230605	7660	1.31	20240603	1.69	N	091700	500	294 억		10547351	N	N	36	N	00	N
128	20240605	100640	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	10	2	0.13	434943640	56036	18.99	7760	7800	7720	10070	5430	7750	7761.86	17.90	0	-24884	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4572	15.87	0.88	12	0.10	489.00	8861.00	9500	20230602	-18.32	7660	20240603	1.31	8590	-9.66	20240508	7660	1.31	20240603	9500	-18.32	20230605	7660	1.31	20240603	1.69	N	091700	500	294 억		10547351	N	N	36	N	00	N
129	20240605	090638	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	40	2	0.52	60606750	7792	2.64	7760	7800	7760	10070	5430	7750	7778.07	17.90	0	-2165	7850	7800	7760	7710	7670	7780	7690	295	2320	500	5890	10	1	58918214	4590	15.93	0.88	12	0.01	489.00	8861.00	9500	20230602	-18.00	7660	20240603	1.70	8590	-9.31	20240508	7660	1.70	20240603	9500	-18.00	20230605	7660	1.70	20240603	1.69	N	091700	500	294 억		10547351	N	N	36	N	00	N
130	20240604	160634	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7750	30	2	0.39	2291228200	294945	113.48	7760	7810	7720	10030	5410	7720	7768.32	17.88	0	5777	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4566	15.85	0.87	12	0.50	489.00	8861.00	9500	20230602	-18.42	7660	20240603	1.17	8590	-9.78	20240508	7660	1.17	20240603	9500	-18.42	20230605	7660	1.17	20240603	1.67	N	091700	500	294 억		10532081	N	N	36	N	00	N
131	20240604	150633	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7740	20	2	0.26	2012875010	259044	99.67	7760	7810	7720	10030	5410	7720	7770.40	17.88	0	13727	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4560	15.83	0.87	12	0.44	489.00	8861.00	9500	20230602	-18.53	7660	20240603	1.04	8590	-9.90	20240508	7660	1.04	20240603	9500	-18.53	20230605	7660	1.04	20240603	1.67	N	091700	500	294 억		10532081	N	N	20	N	00	N
132	20240604	140636	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	50	2	0.65	1520837500	195498	75.22	7760	7810	7720	10030	5410	7720	7779.30	17.88	0	2727	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4578	15.89	0.88	12	0.33	489.00	8861.00	9500	20230602	-18.21	7660	20240603	1.44	8590	-9.55	20240508	7660	1.44	20240603	9500	-18.21	20230605	7660	1.44	20240603	1.67	N	091700	500	294 억		10532081	N	N	20	N	00	N
133	20240604	130633	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7770	50	2	0.65	1252978630	161013	61.95	7760	7810	7720	10030	5410	7720	7781.85	17.88	0	15059	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4578	15.89	0.88	12	0.27	489.00	8861.00	9500	20230602	-18.21	7660	20240603	1.44	8590	-9.55	20240508	7660	1.44	20240603	9500	-18.21	20230605	7660	1.44	20240603	1.67	N	091700	500	294 억		10532081	N	N	20	N	00	N
134	20240604	120632	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7780	60	2	0.78	1075157200	138128	53.14	7760	7810	7720	10030	5410	7720	7783.77	17.88	0	18226	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4584	15.91	0.88	12	0.23	489.00	8861.00	9500	20230602	-18.11	7660	20240603	1.57	8590	-9.43	20240508	7660	1.57	20240603	9500	-18.11	20230605	7660	1.57	20240603	1.67	N	091700	500	294 억		10532081	N	N	20	N	00	N
135	20240604	110628	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	70	2	0.91	925947500	118987	45.78	7760	7810	7720	10030	5410	7720	7781.92	17.88	0	16255	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4590	15.93	0.88	12	0.20	489.00	8861.00	9500	20230602	-18.00	7660	20240603	1.70	8590	-9.31	20240508	7660	1.70	20240603	9500	-18.00	20230605	7660	1.70	20240603	1.67	N	091700	500	294 억		10532081	N	N	20	N	00	N
136	20240604	100632	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7790	70	2	0.91	660189400	84854	32.65	7760	7810	7720	10030	5410	7720	7780.30	17.88	0	7161	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4590	15.93	0.88	12	0.14	489.00	8861.00	9500	20230602	-18.00	7660	20240603	1.70	8590	-9.31	20240508	7660	1.70	20240603	9500	-18.00	20230605	7660	1.70	20240603	1.67	N	091700	500	294 억		10532081	N	N	20	N	00	N
137	20240604	090632	55	40.00	KSQ150		IT부품	N	N	N	Y	40	N	7760	40	2	0.52	38634970	4988	1.92	7760	7760	7720	10030	5410	7720	7745.58	17.88	0	-2972	7840	7780	7720	7660	7600	7810	7690	295	2310	500	5860	10	1	58918214	4572	15.87	0.88	12	0.01	489.00	8861.00	9500	20230602	-18.32	7660	20240603	1.31	8590	-9.66	20240508	7660	1.31	20240603	9500	-18.32	20230605	7660	1.31	20240603	1.67	N	091700	500	294 억		10532081	N	N	20	N	00	N
138	20240603	160625	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7720	50	2	0.65	1997179140	258653	24.10	7680	7780	7660	9970	5370	7670	7721.46	18.02	0	-83526	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4548	15.79	0.87	12	0.44	489.00	8861.00	9500	20230602	-18.74	7660	20240603	0.78	8590	-10.13	20240508	7660	0.78	20240603	9500	-18.74	20230605	7660	0.78	20240603	1.69	N	091700	500	294 억		10619677	N	N	20	N	00	N
139	20240603	150626	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7740	70	2	0.91	1826437740	236552	22.04	7680	7780	7660	9970	5370	7670	7721.08	18.02	0	-76626	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4560	15.83	0.87	12	0.40	489.00	8861.00	9500	20230602	-18.53	7660	20240603	1.04	8590	-9.90	20240508	7660	1.04	20240603	9500	-18.53	20230605	7660	1.04	20240603	1.69	N	091700	500	294 억		10619677	N	N	444	N	00	N
140	20240603	140623	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7730	60	2	0.78	1673267110	216734	20.19	7680	7780	7660	9970	5370	7670	7720.37	18.02	0	-68361	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4554	15.81	0.87	12	0.37	489.00	8861.00	9500	20230602	-18.63	7660	20240603	0.91	8590	-10.01	20240508	7660	0.91	20240603	9500	-18.63	20230605	7660	0.91	20240603	1.69	N	091700	500	294 억		10619677	N	N	444	N	00	N
141	20240603	130625	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7720	50	2	0.65	1373078700	177953	16.58	7680	7760	7660	9970	5370	7670	7715.96	18.02	0	-60642	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4548	15.79	0.87	12	0.30	489.00	8861.00	9500	20230602	-18.74	7660	20240603	0.78	8590	-10.13	20240508	7660	0.78	20240603	9500	-18.74	20230605	7660	0.78	20240603	1.69	N	091700	500	294 억		10619677	N	N	444	N	00	N
142	20240603	120625	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7710	40	2	0.52	1163708040	150841	14.05	7680	7760	7660	9970	5370	7670	7714.80	18.02	0	-51405	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4543	15.77	0.87	12	0.26	489.00	8861.00	9500	20230602	-18.84	7660	20240603	0.65	8590	-10.24	20240508	7660	0.65	20240603	9500	-18.84	20230605	7660	0.65	20240603	1.69	N	091700	500	294 억		10619677	N	N	444	N	00	N
143	20240603	110620	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7740	70	2	0.91	1012656600	131283	12.23	7680	7760	7660	9970	5370	7670	7713.54	18.02	0	-46830	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4560	15.83	0.87	12	0.22	489.00	8861.00	9500	20230602	-18.53	7660	20240603	1.04	8590	-9.90	20240508	7660	1.04	20240603	9500	-18.53	20230605	7660	1.04	20240603	1.69	N	091700	500	294 억		10619677	N	N	444	N	00	N
144	20240603	100618	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7740	70	2	0.91	742418050	96340	8.97	7680	7760	7660	9970	5370	7670	7706.23	18.02	0	-36491	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4560	15.83	0.87	12	0.16	489.00	8861.00	9500	20230602	-18.53	7660	20240603	1.04	8590	-9.90	20240508	7660	1.04	20240603	9500	-18.53	20230605	7660	1.04	20240603	1.69	N	091700	500	294 억		10619677	N	N	444	N	00	N
145	20240603	090617	55	40.00	KSQ150	신저가	IT부품	N	N	N	Y	40	N	7670	0	3	0.00	279398040	36369	3.39	7680	7720	7660	9970	5370	7670	7682.31	18.02	0	-26275	8070	7870	7770	7570	7470	7820	7520	295	2300	500	5820	10	1	58918214	4519	15.69	0.87	12	0.06	489.00	8861.00	9500	20230602	-19.26	7660	20240603	0.13	8590	-10.71	20240508	7660	0.13	20240603	9500	-19.26	20230605	7660	0.13	20240603	1.69	N	091700	500	294 억		10619677	N	N	444	N	00	N