KissMeData/049070/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160535	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	600	2	2.09	4617369950	158405	84.84	29000	29400	28750	37300	20100	28700	29148.64	8.07	0	-226	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	5040	5.02	0.79	12	0.92	5836.00	37290.00	44750	20230405	-34.53	23650	20231027	23.89	44750	-34.53	20230405	23650	23.89	20231027	44750	-34.53	20230405	23650	23.89	20231027	4.94	N	049070	500	86 억		1388417	N	N	53	N	00	N
3	20231130	150536	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	550	2	1.92	3962008750	136005	72.84	29000	29400	28750	37300	20100	28700	29131.35	8.07	0	-2396	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	5031	5.01	0.78	12	0.79	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	44750	-34.64	20230405	23650	23.68	20231027	44750	-34.64	20230405	23650	23.68	20231027	4.94	N	049070	500	86 억		1388417	N	N	48	N	00	N
4	20231130	140532	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	450	2	1.57	3002262400	103095	55.22	29000	29400	28750	37300	20100	28700	29121.32	8.07	0	2539	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	5014	4.99	0.78	12	0.60	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	4.94	N	049070	500	86 억		1388417	N	N	48	N	00	N
5	20231130	130531	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	450	2	1.57	2674177200	91845	49.19	29000	29400	28750	37300	20100	28700	29116.20	8.07	0	4798	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	5014	4.99	0.78	12	0.53	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	4.94	N	049070	500	86 억		1388417	N	N	48	N	00	N
6	20231130	120541	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	500	2	1.74	1783073600	61282	32.82	29000	29400	28750	37300	20100	28700	29096.20	8.07	0	-3248	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	5022	5.00	0.78	12	0.36	5836.00	37290.00	44750	20230405	-34.75	23650	20231027	23.47	44750	-34.75	20230405	23650	23.47	20231027	44750	-34.75	20230405	23650	23.47	20231027	4.94	N	049070	500	86 억		1388417	N	N	48	N	00	N
7	20231130	110536	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	550	2	1.92	1492241800	51326	27.49	29000	29400	28750	37300	20100	28700	29073.80	8.07	0	-2038	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	5031	5.01	0.78	12	0.30	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	44750	-34.64	20230405	23650	23.68	20231027	44750	-34.64	20230405	23650	23.68	20231027	4.94	N	049070	500	86 억		1388417	N	N	48	N	00	N
8	20231130	100531	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	200	2	0.70	1063729550	36598	19.60	29000	29400	28750	37300	20100	28700	29065.24	8.07	0	-4995	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	4971	4.95	0.78	12	0.21	5836.00	37290.00	44750	20230405	-35.42	23650	20231027	22.20	44750	-35.42	20230405	23650	22.20	20231027	44750	-35.42	20230405	23650	22.20	20231027	4.94	N	049070	500	86 억		1388417	N	N	48	N	00	N
9	20231130	090532	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	450	2	1.57	110396750	3805	2.04	29000	29200	28750	37300	20100	28700	29013.60	8.07	0	-744	30100	29400	28950	28250	27800	29175	28025	86	8600	500	21230	50	1	17200000	5014	4.99	0.78	12	0.02	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	4.94	N	049070	500	86 억		1388417	N	N	48	N	00	N
10	20231129	160530	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	-700	5	-2.38	5380218500	185243	44.69	29400	29650	28500	38200	20600	29400	29044.33	7.99	0	10933	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	4936	4.92	0.77	12	1.08	5836.00	37290.00	44750	20230405	-35.87	23650	20231027	21.35	44750	-35.87	20230405	23650	21.35	20231027	44750	-35.87	20230405	23650	21.35	20231027	5.01	N	049070	500	86 억		1373744	N	N	48	N	00	N
11	20231129	150533	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-550	5	-1.87	5068947150	174456	42.09	29400	29650	28500	38200	20600	29400	29055.73	7.99	0	11802	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	4962	4.94	0.77	12	1.01	5836.00	37290.00	44750	20230405	-35.53	23650	20231027	21.99	44750	-35.53	20230405	23650	21.99	20231027	44750	-35.53	20230405	23650	21.99	20231027	5.01	N	049070	500	86 억		1373744	N	N	24	N	00	N
12	20231129	140531	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	-300	5	-1.02	3755508050	128745	31.06	29400	29650	28850	38200	20600	29400	29170.13	7.99	0	13484	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	5005	4.99	0.78	12	0.75	5836.00	37290.00	44750	20230405	-34.97	23650	20231027	23.04	44750	-34.97	20230405	23650	23.04	20231027	44750	-34.97	20230405	23650	23.04	20231027	5.01	N	049070	500	86 억		1373744	N	N	24	N	00	N
13	20231129	130533	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	-400	5	-1.36	3322157400	113827	27.46	29400	29650	28850	38200	20600	29400	29186.02	7.99	0	9165	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	4988	4.97	0.78	12	0.66	5836.00	37290.00	44750	20230405	-35.20	23650	20231027	22.62	44750	-35.20	20230405	23650	22.62	20231027	44750	-35.20	20230405	23650	22.62	20231027	5.01	N	049070	500	86 억		1373744	N	N	24	N	00	N
14	20231129	120533	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-350	5	-1.19	2769931650	94781	22.87	29400	29650	28850	38200	20600	29400	29224.55	7.99	0	3751	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	4997	4.98	0.78	12	0.55	5836.00	37290.00	44750	20230405	-35.08	23650	20231027	22.83	44750	-35.08	20230405	23650	22.83	20231027	44750	-35.08	20230405	23650	22.83	20231027	5.01	N	049070	500	86 억		1373744	N	N	24	N	00	N
15	20231129	110533	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	-250	5	-0.85	2557309950	87471	21.10	29400	29650	28850	38200	20600	29400	29236.09	7.99	0	5433	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	5014	4.99	0.78	12	0.51	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	5.01	N	049070	500	86 억		1373744	N	N	24	N	00	N
16	20231129	100532	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-350	5	-1.19	2102962450	71876	17.34	29400	29650	28850	38200	20600	29400	29258.20	7.99	0	7202	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	4997	4.98	0.78	12	0.42	5836.00	37290.00	44750	20230405	-35.08	23650	20231027	22.83	44750	-35.08	20230405	23650	22.83	20231027	44750	-35.08	20230405	23650	22.83	20231027	5.01	N	049070	500	86 억		1373744	N	N	24	N	00	N
17	20231129	090529	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	-100	5	-0.34	169526100	5781	1.39	29400	29600	29200	38200	20600	29400	29324.70	7.99	0	-1567	31066	30232	29616	28782	28166	30650	29200	86	8800	500	21750	50	1	17200000	5040	5.02	0.79	12	0.03	5836.00	37290.00	44750	20230405	-34.53	23650	20231027	23.89	44750	-34.53	20230405	23650	23.89	20231027	44750	-34.53	20230405	23650	23.89	20231027	5.01	N	049070	500	86 억		1373744	N	N	24	N	00	N
18	20231128	160531	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29400	300	2	1.03	12331605450	413480	492.93	29000	30450	29000	37800	20400	29100	29824.75	8.07	0	-14354	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5057	5.04	0.79	12	2.40	5836.00	37290.00	44750	20230405	-34.30	23650	20231027	24.31	44750	-34.30	20230405	23650	24.31	20231027	44750	-34.30	20230405	23650	24.31	20231027	5.05	N	049070	500	86 억		1388151	N	N	24	N	00	N
19	20231128	150457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	500	2	1.72	11680529350	391409	466.62	29000	30450	29000	37800	20400	29100	29842.36	8.07	0	-17998	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5091	5.07	0.79	12	2.28	5836.00	37290.00	44750	20230405	-33.85	23650	20231027	25.16	44750	-33.85	20230405	23650	25.16	20231027	44750	-33.85	20230405	23650	25.16	20231027	5.05	N	049070	500	86 억		1388151	N	N	270	N	00	N
20	20231128	140530	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29600	500	2	1.72	10608553300	355086	423.32	29000	30450	29000	37800	20400	29100	29876.12	8.07	0	-20423	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5091	5.07	0.79	12	2.06	5836.00	37290.00	44750	20230405	-33.85	23650	20231027	25.16	44750	-33.85	20230405	23650	25.16	20231027	44750	-33.85	20230405	23650	25.16	20231027	5.05	N	049070	500	86 억		1388151	N	N	270	N	00	N
21	20231128	130528	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	450	2	1.55	10185901550	340824	406.31	29000	30450	29000	37800	20400	29100	29886.22	8.07	0	-18588	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5083	5.06	0.79	12	1.98	5836.00	37290.00	44750	20230405	-33.97	23650	20231027	24.95	44750	-33.97	20230405	23650	24.95	20231027	44750	-33.97	20230405	23650	24.95	20231027	5.05	N	049070	500	86 억		1388151	N	N	270	N	00	N
22	20231128	120528	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	150	2	0.52	9889550450	330759	394.31	29000	30450	29000	37800	20400	29100	29899.69	8.07	0	-17925	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5031	5.01	0.78	12	1.92	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	44750	-34.64	20230405	23650	23.68	20231027	44750	-34.64	20230405	23650	23.68	20231027	5.05	N	049070	500	86 억		1388151	N	N	270	N	00	N
23	20231128	110529	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	350	2	1.20	9393699750	313891	374.21	29000	30450	29000	37800	20400	29100	29926.76	8.07	0	-16893	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5065	5.05	0.79	12	1.82	5836.00	37290.00	44750	20230405	-34.19	23650	20231027	24.52	44750	-34.19	20230405	23650	24.52	20231027	44750	-34.19	20230405	23650	24.52	20231027	5.05	N	049070	500	86 억		1388151	N	N	270	N	00	N
24	20231128	100529	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29400	300	2	1.03	8652051800	288612	344.07	29000	30450	29000	37800	20400	29100	29978.30	8.07	0	-11125	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5057	5.04	0.79	12	1.68	5836.00	37290.00	44750	20230405	-34.30	23650	20231027	24.31	44750	-34.30	20230405	23650	24.31	20231027	44750	-34.30	20230405	23650	24.31	20231027	5.05	N	049070	500	86 억		1388151	N	N	270	N	00	N
25	20231128	090527	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	200	2	0.69	435814400	14883	17.74	29000	29500	29000	37800	20400	29100	29283.31	8.07	0	4048	29666	29382	28816	28532	27966	29525	28675	86	8700	500	21530	50	1	17200000	5040	5.02	0.79	12	0.09	5836.00	37290.00	44750	20230405	-34.53	23650	20231027	23.89	44750	-34.53	20230405	23650	23.89	20231027	44750	-34.53	20230405	23650	23.89	20231027	5.05	N	049070	500	86 억		1388151	N	N	270	N	00	N
26	20231127	160527	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	450	2	1.57	2403080150	83754	106.09	28600	29100	28250	37200	20100	28650	28691.26	7.99	0	12243	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	5005	4.99	0.78	12	0.49	5836.00	37290.00	44750	20230405	-34.97	23650	20231027	23.04	44750	-34.97	20230405	23650	23.04	20231027	44750	-34.97	20230405	23650	23.04	20231027	4.98	N	049070	500	86 억		1373759	N	N	270	N	00	N
27	20231127	150526	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	350	2	1.22	2179199050	76041	96.32	28600	29050	28250	37200	20100	28650	28658.21	7.99	0	13958	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	4988	4.97	0.78	12	0.44	5836.00	37290.00	44750	20230405	-35.20	23650	20231027	22.62	44750	-35.20	20230405	23650	22.62	20231027	44750	-35.20	20230405	23650	22.62	20231027	4.98	N	049070	500	86 억		1373759	N	N	10	N	00	N
28	20231127	140532	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	250	2	0.87	1828671850	63935	80.98	28600	28900	28250	37200	20100	28650	28602.04	7.99	0	16328	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	4971	4.95	0.78	12	0.37	5836.00	37290.00	44750	20230405	-35.42	23650	20231027	22.20	44750	-35.42	20230405	23650	22.20	20231027	44750	-35.42	20230405	23650	22.20	20231027	4.98	N	049070	500	86 억		1373759	N	N	10	N	00	N
29	20231127	130529	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28400	-250	5	-0.87	1187315450	41594	52.69	28600	28800	28250	37200	20100	28650	28545.34	7.99	0	7479	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	4885	4.87	0.76	12	0.24	5836.00	37290.00	44750	20230405	-36.54	23650	20231027	20.08	44750	-36.54	20230405	23650	20.08	20231027	44750	-36.54	20230405	23650	20.08	20231027	4.98	N	049070	500	86 억		1373759	N	N	10	N	00	N
30	20231127	120529	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	-100	5	-0.35	874340250	30579	38.73	28600	28800	28350	37200	20100	28650	28592.82	7.99	0	9224	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	4911	4.89	0.77	12	0.18	5836.00	37290.00	44750	20230405	-36.20	23650	20231027	20.72	44750	-36.20	20230405	23650	20.72	20231027	44750	-36.20	20230405	23650	20.72	20231027	4.98	N	049070	500	86 억		1373759	N	N	10	N	00	N
31	20231127	110522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	0	3	0.00	774114250	27075	34.30	28600	28800	28350	37200	20100	28650	28591.47	7.99	0	9265	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	4928	4.91	0.77	12	0.16	5836.00	37290.00	44750	20230405	-35.98	23650	20231027	21.14	44750	-35.98	20230405	23650	21.14	20231027	44750	-35.98	20230405	23650	21.14	20231027	4.98	N	049070	500	86 억		1373759	N	N	10	N	00	N
32	20231127	100521	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	50	2	0.17	547727650	19169	24.28	28600	28800	28350	37200	20100	28650	28573.60	7.99	0	5527	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	4936	4.92	0.77	12	0.11	5836.00	37290.00	44750	20230405	-35.87	23650	20231027	21.35	44750	-35.87	20230405	23650	21.35	20231027	44750	-35.87	20230405	23650	21.35	20231027	4.98	N	049070	500	86 억		1373759	N	N	10	N	00	N
33	20231127	090523	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	50	2	0.17	50269850	1756	2.22	28600	28750	28600	37200	20100	28650	28627.41	7.99	0	288	29083	28866	28583	28366	28083	28975	28475	86	8550	500	21200	50	1	17200000	4936	4.92	0.77	12	0.01	5836.00	37290.00	44750	20230405	-35.87	23650	20231027	21.35	44750	-35.87	20230405	23650	21.35	20231027	44750	-35.87	20230405	23650	21.35	20231027	4.98	N	049070	500	86 억		1373759	N	N	10	N	00	N
34	20231124	160518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	50	2	0.17	2221507950	77818	55.15	28450	28800	28300	37150	20050	28600	28547.35	7.91	0	17577	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4928	4.91	0.77	12	0.45	5836.00	37290.00	44750	20230405	-35.98	23650	20231027	21.14	44750	-35.98	20230405	23650	21.14	20231027	44750	-35.98	20230405	23650	21.14	20231027	4.90	N	049070	500	86 억		1360720	N	N	10	N	00	N
35	20231124	150524	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	50	2	0.17	2038125150	71413	50.61	28450	28800	28300	37150	20050	28600	28539.97	7.91	0	17208	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4928	4.91	0.77	12	0.42	5836.00	37290.00	44750	20230405	-35.98	23650	20231027	21.14	44750	-35.98	20230405	23650	21.14	20231027	44750	-35.98	20230405	23650	21.14	20231027	4.90	N	049070	500	86 억		1360720	N	N	140	N	00	N
36	20231124	140525	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	-50	5	-0.17	1838764800	64442	45.67	28450	28800	28300	37150	20050	28600	28533.64	7.91	0	14726	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4911	4.89	0.77	12	0.37	5836.00	37290.00	44750	20230405	-36.20	23650	20231027	20.72	44750	-36.20	20230405	23650	20.72	20231027	44750	-36.20	20230405	23650	20.72	20231027	4.90	N	049070	500	86 억		1360720	N	N	140	N	00	N
37	20231124	130522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	-50	5	-0.17	1700599950	59604	42.24	28450	28800	28300	37150	20050	28600	28531.64	7.91	0	12805	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4911	4.89	0.77	12	0.35	5836.00	37290.00	44750	20230405	-36.20	23650	20231027	20.72	44750	-36.20	20230405	23650	20.72	20231027	44750	-36.20	20230405	23650	20.72	20231027	4.90	N	049070	500	86 억		1360720	N	N	140	N	00	N
38	20231124	120526	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	-100	5	-0.35	1020638650	35718	25.31	28450	28800	28450	37150	20050	28600	28574.91	7.91	0	10793	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4902	4.88	0.76	12	0.21	5836.00	37290.00	44750	20230405	-36.31	23650	20231027	20.51	44750	-36.31	20230405	23650	20.51	20231027	44750	-36.31	20230405	23650	20.51	20231027	4.90	N	049070	500	86 억		1360720	N	N	140	N	00	N
39	20231124	110523	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	-50	5	-0.17	883364900	30899	21.90	28450	28800	28450	37150	20050	28600	28588.79	7.91	0	9610	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4911	4.89	0.77	12	0.18	5836.00	37290.00	44750	20230405	-36.20	23650	20231027	20.72	44750	-36.20	20230405	23650	20.72	20231027	44750	-36.20	20230405	23650	20.72	20231027	4.90	N	049070	500	86 억		1360720	N	N	140	N	00	N
40	20231124	100522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	50	2	0.17	454237800	15869	11.25	28450	28800	28450	37150	20050	28600	28624.22	7.91	0	7978	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4928	4.91	0.77	12	0.09	5836.00	37290.00	44750	20230405	-35.98	23650	20231027	21.14	44750	-35.98	20230405	23650	21.14	20231027	44750	-35.98	20230405	23650	21.14	20231027	4.90	N	049070	500	86 억		1360720	N	N	140	N	00	N
41	20231124	090522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28750	150	2	0.52	140221200	4905	3.48	28450	28800	28450	37150	20050	28600	28587.40	7.91	0	3733	30166	29382	28966	28182	27766	29175	27975	86	8550	500	21160	50	1	17200000	4945	4.93	0.77	12	0.03	5836.00	37290.00	44750	20230405	-35.75	23650	20231027	21.56	44750	-35.75	20230405	23650	21.56	20231027	44750	-35.75	20230405	23650	21.56	20231027	4.90	N	049070	500	86 억		1360720	N	N	140	N	00	N
42	20231123	160516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	-400	5	-1.38	4060765600	139964	130.23	29050	29750	28550	37700	20300	29000	29014.78	7.89	0	2754	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4919	4.90	0.77	12	0.81	5836.00	37290.00	44750	20230405	-36.09	23650	20231027	20.93	44750	-36.09	20230405	23650	20.93	20231027	44750	-36.09	20230405	23650	20.93	20231027	4.93	N	049070	500	86 억		1357416	N	N	140	N	00	N
43	20231123	150535	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-150	5	-0.52	3831218950	131966	122.79	29050	29750	28550	37700	20300	29000	29031.86	7.89	0	1856	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4962	4.94	0.77	12	0.77	5836.00	37290.00	44750	20230405	-35.53	23650	20231027	21.99	44750	-35.53	20230405	23650	21.99	20231027	44750	-35.53	20230405	23650	21.99	20231027	4.93	N	049070	500	86 억		1357416	N	N	3	N	00	N
44	20231123	140528	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	-300	5	-1.03	3618203950	124567	115.90	29050	29750	28550	37700	20300	29000	29046.25	7.89	0	1657	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4936	4.92	0.77	12	0.72	5836.00	37290.00	44750	20230405	-35.87	23650	20231027	21.35	44750	-35.87	20230405	23650	21.35	20231027	44750	-35.87	20230405	23650	21.35	20231027	4.93	N	049070	500	86 억		1357416	N	N	3	N	00	N
45	20231123	130529	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	-300	5	-1.03	3270892850	112448	104.63	29050	29750	28700	37700	20300	29000	29088.05	7.89	0	-2279	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4936	4.92	0.77	12	0.65	5836.00	37290.00	44750	20230405	-35.87	23650	20231027	21.35	44750	-35.87	20230405	23650	21.35	20231027	44750	-35.87	20230405	23650	21.35	20231027	4.93	N	049070	500	86 억		1357416	N	N	3	N	00	N
46	20231123	120524	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	-200	5	-0.69	2939015850	100905	93.89	29050	29750	28750	37700	20300	29000	29126.56	7.89	0	-2780	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4954	4.93	0.77	12	0.59	5836.00	37290.00	44750	20230405	-35.64	23650	20231027	21.78	44750	-35.64	20230405	23650	21.78	20231027	44750	-35.64	20230405	23650	21.78	20231027	4.93	N	049070	500	86 억		1357416	N	N	3	N	00	N
47	20231123	110533	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	-200	5	-0.69	2521162000	86391	80.38	29050	29750	28750	37700	20300	29000	29183.16	7.89	0	-6250	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4954	4.93	0.77	12	0.50	5836.00	37290.00	44750	20230405	-35.64	23650	20231027	21.78	44750	-35.64	20230405	23650	21.78	20231027	44750	-35.64	20230405	23650	21.78	20231027	4.93	N	049070	500	86 억		1357416	N	N	3	N	00	N
48	20231123	100525	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	0	3	0.00	1524648300	51904	48.29	29050	29750	28800	37700	20300	29000	29374.39	7.89	0	-1546	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4988	4.97	0.78	12	0.30	5836.00	37290.00	44750	20230405	-35.20	23650	20231027	22.62	44750	-35.20	20230405	23650	22.62	20231027	44750	-35.20	20230405	23650	22.62	20231027	4.93	N	049070	500	86 억		1357416	N	N	3	N	00	N
49	20231123	090520	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	-100	5	-0.34	85904200	2971	2.76	29050	29050	28800	37700	20300	29000	28914.24	7.89	0	200	29833	29416	29083	28666	28333	29250	28500	86	8700	500	21460	50	1	17200000	4971	4.95	0.78	12	0.02	5836.00	37290.00	44750	20230405	-35.42	23650	20231027	22.20	44750	-35.42	20230405	23650	22.20	20231027	44750	-35.42	20230405	23650	22.20	20231027	4.93	N	049070	500	86 억		1357416	N	N	3	N	00	N
50	20231122	160506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	-50	5	-0.17	3113202150	106771	67.45	29050	29500	28750	37750	20350	29050	29157.78	7.81	0	1090	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	4988	4.97	0.78	12	0.62	5836.00	37290.00	44750	20230405	-35.20	23650	20231027	22.62	44750	-35.20	20230405	23650	22.62	20231027	44750	-35.20	20230405	23650	22.62	20231027	5.02	N	049070	500	86 억		1344164	N	N	3	N	00	N
51	20231122	150515	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	0	3	0.00	2971517450	101888	64.37	29050	29500	28750	37750	20350	29050	29164.56	7.81	0	1707	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	4997	4.98	0.78	12	0.59	5836.00	37290.00	44750	20230405	-35.08	23650	20231027	22.83	44750	-35.08	20230405	23650	22.83	20231027	44750	-35.08	20230405	23650	22.83	20231027	5.02	N	049070	500	86 억		1344164	N	N	7	N	00	N
52	20231122	140507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	50	2	0.17	2279782850	78019	49.29	29050	29500	28750	37750	20350	29050	29220.90	7.81	0	-1013	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	5005	4.99	0.78	12	0.45	5836.00	37290.00	44750	20230405	-34.97	23650	20231027	23.04	44750	-34.97	20230405	23650	23.04	20231027	44750	-34.97	20230405	23650	23.04	20231027	5.02	N	049070	500	86 억		1344164	N	N	7	N	00	N
53	20231122	130526	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	100	2	0.34	2034750500	69606	43.97	29050	29500	28750	37750	20350	29050	29232.44	7.81	0	-1594	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	5014	4.99	0.78	12	0.40	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	5.02	N	049070	500	86 억		1344164	N	N	7	N	00	N
54	20231122	120528	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	200	2	0.69	1900917500	65016	41.07	29050	29500	28750	37750	20350	29050	29237.73	7.81	0	-897	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	5031	5.01	0.78	12	0.38	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	44750	-34.64	20230405	23650	23.68	20231027	44750	-34.64	20230405	23650	23.68	20231027	5.02	N	049070	500	86 억		1344164	N	N	7	N	00	N
55	20231122	110549	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	100	2	0.34	1627314650	55611	35.13	29050	29500	28750	37750	20350	29050	29262.51	7.81	0	-414	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	5014	4.99	0.78	12	0.32	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	5.02	N	049070	500	86 억		1344164	N	N	7	N	00	N
56	20231122	100535	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	150	2	0.52	884034300	30260	19.12	29050	29500	28750	37750	20350	29050	29214.69	7.81	0	-2120	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	5022	5.00	0.78	12	0.18	5836.00	37290.00	44750	20230405	-34.75	23650	20231027	23.47	44750	-34.75	20230405	23650	23.47	20231027	44750	-34.75	20230405	23650	23.47	20231027	5.02	N	049070	500	86 억		1344164	N	N	7	N	00	N
57	20231122	090508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	200	2	0.69	117532050	4050	2.56	29050	29250	28750	37750	20350	29050	29020.16	7.81	0	-280	29916	29482	29116	28682	28316	29300	28500	86	8700	500	21490	50	1	17200000	5031	5.01	0.78	12	0.02	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	44750	-34.64	20230405	23650	23.68	20231027	44750	-34.64	20230405	23650	23.68	20231027	5.02	N	049070	500	86 억		1344164	N	N	7	N	00	N
58	20231121	160510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-100	5	-0.34	4584874500	157262	100.42	29200	29550	28750	37850	20450	29150	29154.65	7.80	0	-3314	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	4997	4.98	0.78	12	0.91	5836.00	37290.00	44750	20230405	-35.08	23650	20231027	22.83	44750	-35.08	20230405	23650	22.83	20231027	44750	-35.08	20230405	23650	22.83	20231027	4.99	N	049070	500	86 억		1341226	N	N	7	N	00	N
59	20231121	150512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	0	3	0.00	4352605250	149294	95.33	29200	29550	28750	37850	20450	29150	29154.59	7.80	0	-2053	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	5014	4.99	0.78	12	0.87	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	4.99	N	049070	500	86 억		1341226	N	N	4	N	00	N
60	20231121	140506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	-50	5	-0.17	3515496500	120481	76.94	29200	29550	28750	37850	20450	29150	29178.85	7.80	0	-1046	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	5005	4.99	0.78	12	0.70	5836.00	37290.00	44750	20230405	-34.97	23650	20231027	23.04	44750	-34.97	20230405	23650	23.04	20231027	44750	-34.97	20230405	23650	23.04	20231027	4.99	N	049070	500	86 억		1341226	N	N	4	N	00	N
61	20231121	130504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	150	2	0.51	3003631850	102960	65.75	29200	29550	28750	37850	20450	29150	29172.80	7.80	0	123	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	5040	5.02	0.79	12	0.60	5836.00	37290.00	44750	20230405	-34.53	23650	20231027	23.89	44750	-34.53	20230405	23650	23.89	20231027	44750	-34.53	20230405	23650	23.89	20231027	4.99	N	049070	500	86 억		1341226	N	N	4	N	00	N
62	20231121	120503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29350	200	2	0.69	2739392850	93948	59.99	29200	29550	28750	37850	20450	29150	29158.61	7.80	0	503	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	5048	5.03	0.79	12	0.55	5836.00	37290.00	44750	20230405	-34.41	23650	20231027	24.10	44750	-34.41	20230405	23650	24.10	20231027	44750	-34.41	20230405	23650	24.10	20231027	4.99	N	049070	500	86 억		1341226	N	N	4	N	00	N
63	20231121	110502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29350	200	2	0.69	2025394400	69657	44.48	29200	29350	28750	37850	20450	29150	29076.68	7.80	0	-1331	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	5048	5.03	0.79	12	0.40	5836.00	37290.00	44750	20230405	-34.41	23650	20231027	24.10	44750	-34.41	20230405	23650	24.10	20231027	44750	-34.41	20230405	23650	24.10	20231027	4.99	N	049070	500	86 억		1341226	N	N	4	N	00	N
64	20231121	100451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	-50	5	-0.17	1304971650	45029	28.75	29200	29300	28750	37850	20450	29150	28980.69	7.80	0	-697	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	5005	4.99	0.78	12	0.26	5836.00	37290.00	44750	20230405	-34.97	23650	20231027	23.04	44750	-34.97	20230405	23650	23.04	20231027	44750	-34.97	20230405	23650	23.04	20231027	4.99	N	049070	500	86 억		1341226	N	N	4	N	00	N
65	20231121	090457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28950	-200	5	-0.69	248002450	8496	5.43	29200	29300	28950	37850	20450	29150	29190.50	7.80	0	-4219	30016	29582	28916	28482	27816	29800	28700	86	8700	500	21570	50	1	17200000	4979	4.96	0.78	12	0.05	5836.00	37290.00	44750	20230405	-35.31	23650	20231027	22.41	44750	-35.31	20230405	23650	22.41	20231027	44750	-35.31	20230405	23650	22.41	20231027	4.99	N	049070	500	86 억		1341226	N	N	4	N	00	N
66	20231120	160501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29150	500	2	1.75	4517529450	155501	113.40	28400	29350	28250	37200	20100	28650	29051.39	7.87	0	-10153	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	5014	4.99	0.78	12	0.90	5836.00	37290.00	44750	20230405	-34.86	23650	20231027	23.26	44750	-34.86	20230405	23650	23.26	20231027	44750	-34.86	20230405	23650	23.26	20231027	5.10	N	049070	500	86 억		1353501	N	N	4	N	00	N
67	20231120	150504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	550	2	1.92	3984125600	137244	100.09	28400	29350	28250	37200	20100	28650	29029.55	7.87	0	-8809	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	5022	5.00	0.78	12	0.80	5836.00	37290.00	44750	20230405	-34.75	23650	20231027	23.47	44750	-34.75	20230405	23650	23.47	20231027	44750	-34.75	20230405	23650	23.47	20231027	5.10	N	049070	500	86 억		1353501	N	N	228	N	00	N
68	20231120	140503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	450	2	1.57	3410150300	117556	85.73	28400	29350	28250	37200	20100	28650	29008.78	7.87	0	-6713	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	5005	4.99	0.78	12	0.68	5836.00	37290.00	44750	20230405	-34.97	23650	20231027	23.04	44750	-34.97	20230405	23650	23.04	20231027	44750	-34.97	20230405	23650	23.04	20231027	5.10	N	049070	500	86 억		1353501	N	N	228	N	00	N
69	20231120	130500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	550	2	1.92	3021726500	104213	76.00	28400	29350	28250	37200	20100	28650	28995.73	7.87	0	-5487	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	5022	5.00	0.78	12	0.61	5836.00	37290.00	44750	20230405	-34.75	23650	20231027	23.47	44750	-34.75	20230405	23650	23.47	20231027	44750	-34.75	20230405	23650	23.47	20231027	5.10	N	049070	500	86 억		1353501	N	N	228	N	00	N
70	20231120	120501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29250	600	2	2.09	2545279200	87875	64.08	28400	29350	28250	37200	20100	28650	28964.82	7.87	0	-1139	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	5031	5.01	0.78	12	0.51	5836.00	37290.00	44750	20230405	-34.64	23650	20231027	23.68	44750	-34.64	20230405	23650	23.68	20231027	44750	-34.64	20230405	23650	23.68	20231027	5.10	N	049070	500	86 억		1353501	N	N	228	N	00	N
71	20231120	110500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	450	2	1.57	1345456750	46764	34.10	28400	29150	28250	37200	20100	28650	28771.25	7.87	0	-592	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	5005	4.99	0.78	12	0.27	5836.00	37290.00	44750	20230405	-34.97	23650	20231027	23.04	44750	-34.97	20230405	23650	23.04	20231027	44750	-34.97	20230405	23650	23.04	20231027	5.10	N	049070	500	86 억		1353501	N	N	228	N	00	N
72	20231120	100458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	150	2	0.52	646883650	22633	16.51	28400	28850	28250	37200	20100	28650	28581.39	7.87	0	406	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	4954	4.93	0.77	12	0.13	5836.00	37290.00	44750	20230405	-35.64	23650	20231027	21.78	44750	-35.64	20230405	23650	21.78	20231027	44750	-35.64	20230405	23650	21.78	20231027	5.10	N	049070	500	86 억		1353501	N	N	228	N	00	N
73	20231120	090502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28350	-300	5	-1.05	59299850	2089	1.52	28400	28600	28300	37200	20100	28650	28384.81	7.87	0	1157	29216	28932	28666	28382	28116	28800	28250	86	8550	500	21200	50	1	17200000	4876	4.86	0.76	12	0.01	5836.00	37290.00	44750	20230405	-36.65	23650	20231027	19.87	44750	-36.65	20230405	23650	19.87	20231027	44750	-36.65	20230405	23650	19.87	20231027	5.10	N	049070	500	86 억		1353501	N	N	228	N	00	N
74	20231117	160512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	-500	5	-1.72	3919473550	136948	40.66	28800	28950	28400	37850	20450	29150	28619.53	8.16	0	-28274	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4928	4.91	0.77	12	0.80	5836.00	37290.00	44750	20230405	-35.98	23650	20231027	21.14	44750	-35.98	20230405	23650	21.14	20231027	44750	-35.98	20230405	23650	21.14	20231027	5.09	N	049070	500	86 억		1404309	N	N	228	N	00	N
75	20231117	150514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	-600	5	-2.06	3624953150	126631	37.60	28800	28950	28400	37850	20450	29150	28625.46	8.16	0	-25697	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4911	4.89	0.77	12	0.74	5836.00	37290.00	44750	20230405	-36.20	23650	20231027	20.72	44750	-36.20	20230405	23650	20.72	20231027	44750	-36.20	20230405	23650	20.72	20231027	5.09	N	049070	500	86 억		1404309	N	N	29	N	00	N
76	20231117	140513	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	-450	5	-1.54	3227339950	112735	33.47	28800	28950	28400	37850	20450	29150	28626.93	8.16	0	-17282	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4936	4.92	0.77	12	0.66	5836.00	37290.00	44750	20230405	-35.87	23650	20231027	21.35	44750	-35.87	20230405	23650	21.35	20231027	44750	-35.87	20230405	23650	21.35	20231027	5.09	N	049070	500	86 억		1404309	N	N	29	N	00	N
77	20231117	130511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	-500	5	-1.72	2930362300	102369	30.40	28800	28950	28400	37850	20450	29150	28624.67	8.16	0	-14986	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4928	4.91	0.77	12	0.60	5836.00	37290.00	44750	20230405	-35.98	23650	20231027	21.14	44750	-35.98	20230405	23650	21.14	20231027	44750	-35.98	20230405	23650	21.14	20231027	5.09	N	049070	500	86 억		1404309	N	N	29	N	00	N
78	20231117	120512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	-550	5	-1.89	2526729750	88222	26.20	28800	28950	28400	37850	20450	29150	28639.67	8.16	0	-10415	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4919	4.90	0.77	12	0.51	5836.00	37290.00	44750	20230405	-36.09	23650	20231027	20.93	44750	-36.09	20230405	23650	20.93	20231027	44750	-36.09	20230405	23650	20.93	20231027	5.09	N	049070	500	86 억		1404309	N	N	29	N	00	N
79	20231117	110514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28550	-600	5	-2.06	2298412350	80251	23.83	28800	28950	28400	37850	20450	29150	28639.29	8.16	0	-9343	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4911	4.89	0.77	12	0.47	5836.00	37290.00	44750	20230405	-36.20	23650	20231027	20.72	44750	-36.20	20230405	23650	20.72	20231027	44750	-36.20	20230405	23650	20.72	20231027	5.09	N	049070	500	86 억		1404309	N	N	29	N	00	N
80	20231117	100512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	-550	5	-1.89	1770892700	61812	18.35	28800	28950	28400	37850	20450	29150	28648.38	8.16	0	-10196	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4919	4.90	0.77	12	0.36	5836.00	37290.00	44750	20230405	-36.09	23650	20231027	20.93	44750	-36.09	20230405	23650	20.93	20231027	44750	-36.09	20230405	23650	20.93	20231027	5.09	N	049070	500	86 억		1404309	N	N	29	N	00	N
81	20231117	090513	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-300	5	-1.03	490333300	17060	5.07	28800	28950	28550	37850	20450	29150	28737.88	8.16	0	-6902	30516	29832	28566	27882	26616	30175	28225	86	8700	500	21570	50	1	17200000	4962	4.94	0.77	12	0.10	5836.00	37290.00	44750	20230405	-35.53	23650	20231027	21.99	44750	-35.53	20230405	23650	21.99	20231027	44750	-35.53	20230405	23650	21.99	20231027	5.09	N	049070	500	86 억		1404309	N	N	29	N	00	N
82	20231116	160510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	1850	2	6.80	7990215150	283595	203.26	27500	29100	27300	35350	19050	27200	28174.74	8.06	0	15711	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4997	4.98	0.78	12	1.65	5836.00	37290.00	44750	20230405	-35.08	23650	20231027	22.83	44750	-35.08	20230405	23650	22.83	20231027	44750	-35.08	20230405	23650	22.83	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
83	20231116	150510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28250	1050	2	3.86	5577613400	199562	143.03	27500	28400	27300	35350	19050	27200	27949.28	8.06	0	23647	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4859	4.84	0.76	12	1.16	5836.00	37290.00	44750	20230405	-36.87	23650	20231027	19.45	44750	-36.87	20230405	23650	19.45	20231027	44750	-36.87	20230405	23650	19.45	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
84	20231116	140457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27950	750	2	2.76	4281787200	153626	110.11	27500	28200	27300	35350	19050	27200	27871.50	8.06	0	13036	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4807	4.79	0.75	12	0.89	5836.00	37290.00	44750	20230405	-37.54	23650	20231027	18.18	44750	-37.54	20230405	23650	18.18	20231027	44750	-37.54	20230405	23650	18.18	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
85	20231116	130510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28000	800	2	2.94	3884328900	139432	99.94	27500	28200	27300	35350	19050	27200	27858.23	8.06	0	13147	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4816	4.80	0.75	12	0.81	5836.00	37290.00	44750	20230405	-37.43	23650	20231027	18.39	44750	-37.43	20230405	23650	18.39	20231027	44750	-37.43	20230405	23650	18.39	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
86	20231116	120512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28000	800	2	2.94	3557216000	127745	91.56	27500	28200	27300	35350	19050	27200	27846.22	8.06	0	12263	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4816	4.80	0.75	12	0.74	5836.00	37290.00	44750	20230405	-37.43	23650	20231027	18.39	44750	-37.43	20230405	23650	18.39	20231027	44750	-37.43	20230405	23650	18.39	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
87	20231116	110508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28150	950	2	3.49	2747809900	98860	70.86	27500	28200	27300	35350	19050	27200	27794.96	8.06	0	5983	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4842	4.82	0.75	12	0.57	5836.00	37290.00	44750	20230405	-37.09	23650	20231027	19.03	44750	-37.09	20230405	23650	19.03	20231027	44750	-37.09	20230405	23650	19.03	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
88	20231116	100508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	300	2	1.10	122970350	4487	3.22	27500	27500	27300	35350	19050	27200	27405.92	8.06	0	-1269	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4730	4.71	0.74	12	0.03	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
89	20231116	090508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27200	0	3	0.00	0	0	0.00	0	0	0	35350	19050	27200	0.00	8.06	0	0	28066	27632	27316	26882	26566	27475	26725	86	8150	500	20120	50	1	17200000	4678	4.66	0.73	12	0.00	5836.00	37290.00	44750	20230405	-39.22	23650	20231027	15.01	44750	-39.22	20230405	23650	15.01	20231027	44750	-39.22	20230405	23650	15.01	20231027	5.12	N	049070	500	86 억		1386294	N	N	546	N	00	N
90	20231115	160439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27200	450	2	1.68	3779522650	138346	175.14	27400	27750	27000	34750	18750	26750	27319.61	8.05	0	8122	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4678	4.66	0.73	12	0.80	5836.00	37290.00	44750	20230405	-39.22	23650	20231027	15.01	44750	-39.22	20230405	23650	15.01	20231027	44750	-39.22	20230405	23650	15.01	20231027	5.09	N	049070	500	86 억		1383987	N	N	546	N	00	N
91	20231115	150516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	400	2	1.50	3685634450	134895	170.77	27400	27750	27000	34750	18750	26750	27322.25	8.05	0	8134	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4670	4.65	0.73	12	0.78	5836.00	37290.00	44750	20230405	-39.33	23650	20231027	14.80	44750	-39.33	20230405	23650	14.80	20231027	44750	-39.33	20230405	23650	14.80	20231027	5.09	N	049070	500	86 억		1383987	N	N	432	N	00	N
92	20231115	140518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	550	2	2.06	3346013400	122411	154.97	27400	27750	27000	34750	18750	26750	27334.25	8.05	0	7302	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4696	4.68	0.73	12	0.71	5836.00	37290.00	44750	20230405	-38.99	23650	20231027	15.43	44750	-38.99	20230405	23650	15.43	20231027	44750	-38.99	20230405	23650	15.43	20231027	5.09	N	049070	500	86 억		1383987	N	N	432	N	00	N
93	20231115	130516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	550	2	2.06	3154054700	115370	146.06	27400	27750	27000	34750	18750	26750	27338.60	8.05	0	4963	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4696	4.68	0.73	12	0.67	5836.00	37290.00	44750	20230405	-38.99	23650	20231027	15.43	44750	-38.99	20230405	23650	15.43	20231027	44750	-38.99	20230405	23650	15.43	20231027	5.09	N	049070	500	86 억		1383987	N	N	432	N	00	N
94	20231115	120518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27300	550	2	2.06	2852135800	104303	132.05	27400	27750	27000	34750	18750	26750	27344.71	8.05	0	4421	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4696	4.68	0.73	12	0.61	5836.00	37290.00	44750	20230405	-38.99	23650	20231027	15.43	44750	-38.99	20230405	23650	15.43	20231027	44750	-38.99	20230405	23650	15.43	20231027	5.09	N	049070	500	86 억		1383987	N	N	432	N	00	N
95	20231115	110521	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27250	500	2	1.87	2605063500	95227	120.56	27400	27750	27000	34750	18750	26750	27356.35	8.05	0	5098	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4687	4.67	0.73	12	0.55	5836.00	37290.00	44750	20230405	-39.11	23650	20231027	15.22	44750	-39.11	20230405	23650	15.22	20231027	44750	-39.11	20230405	23650	15.22	20231027	5.09	N	049070	500	86 억		1383987	N	N	432	N	00	N
96	20231115	100519	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27500	750	2	2.80	2054853600	75038	95.00	27400	27750	27000	34750	18750	26750	27384.17	8.05	0	4989	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4730	4.71	0.74	12	0.44	5836.00	37290.00	44750	20230405	-38.55	23650	20231027	16.28	44750	-38.55	20230405	23650	16.28	20231027	44750	-38.55	20230405	23650	16.28	20231027	5.09	N	049070	500	86 억		1383987	N	N	432	N	00	N
97	20231115	090513	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27250	500	2	1.87	280749850	10302	13.04	27400	27400	27100	34750	18750	26750	27251.98	8.05	0	-465	27550	27150	26700	26300	25850	27350	26500	86	8000	500	19790	50	1	17200000	4687	4.67	0.73	12	0.06	5836.00	37290.00	44750	20230405	-39.11	23650	20231027	15.22	44750	-39.11	20230405	23650	15.22	20231027	44750	-39.11	20230405	23650	15.22	20231027	5.09	N	049070	500	86 억		1383987	N	N	432	N	00	N
98	20231114	160508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	700	2	2.69	2088568050	78174	59.92	26250	27100	26250	33850	18250	26050	26716.92	7.96	0	13453	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4601	4.58	0.72	12	0.45	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.18	N	049070	500	86 억		1368382	N	N	432	N	00	N
99	20231114	150508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	750	2	2.88	1997770350	74777	57.32	26250	27100	26250	33850	18250	26050	26716.46	7.96	0	13205	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4610	4.59	0.72	12	0.43	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.18	N	049070	500	86 억		1368382	N	N	268	N	00	N
100	20231114	140508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	750	2	2.88	1779701150	66611	51.06	26250	27100	26250	33850	18250	26050	26717.93	7.96	0	11682	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4610	4.59	0.72	12	0.39	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.18	N	049070	500	86 억		1368382	N	N	268	N	00	N
101	20231114	130510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	750	2	2.88	1665472800	62357	47.80	26250	27100	26250	33850	18250	26050	26708.78	7.96	0	11477	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4610	4.59	0.72	12	0.36	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.18	N	049070	500	86 억		1368382	N	N	268	N	00	N
102	20231114	120510	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	750	2	2.88	1163312450	43662	33.47	26250	26900	26250	33850	18250	26050	26643.73	7.96	0	10023	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4610	4.59	0.72	12	0.25	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.18	N	049070	500	86 억		1368382	N	N	268	N	00	N
103	20231114	110515	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	850	2	3.26	1023840400	38455	29.48	26250	26900	26250	33850	18250	26050	26624.53	7.96	0	9759	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4627	4.61	0.72	12	0.22	5836.00	37290.00	44750	20230405	-39.89	23650	20231027	13.74	44750	-39.89	20230405	23650	13.74	20231027	44750	-39.89	20230405	23650	13.74	20231027	5.18	N	049070	500	86 억		1368382	N	N	268	N	00	N
104	20231114	100511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26600	550	2	2.11	739792800	27836	21.34	26250	26750	26250	33850	18250	26050	26577.03	7.96	0	8050	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4575	4.56	0.71	12	0.16	5836.00	37290.00	44750	20230405	-40.56	23650	20231027	12.47	44750	-40.56	20230405	23650	12.47	20231027	44750	-40.56	20230405	23650	12.47	20231027	5.18	N	049070	500	86 억		1368382	N	N	268	N	00	N
105	20231114	090505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26450	400	2	1.54	74304350	2812	2.16	26250	26550	26250	33850	18250	26050	26425.36	7.96	0	889	27950	27000	26450	25500	24950	26725	25225	86	7800	500	19270	50	1	17200000	4549	4.53	0.71	12	0.02	5836.00	37290.00	44750	20230405	-40.89	23650	20231027	11.84	44750	-40.89	20230405	23650	11.84	20231027	44750	-40.89	20230405	23650	11.84	20231027	5.18	N	049070	500	86 억		1368382	N	N	268	N	00	N
106	20231113	160502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26050	-900	5	-3.34	3458768150	129488	106.40	27150	27400	25900	35000	18900	26950	26712.40	7.92	0	1070	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4481	4.46	0.70	12	0.75	5836.00	37290.00	44750	20230405	-41.79	23650	20231027	10.15	44750	-41.79	20230405	23650	10.15	20231027	44750	-41.79	20230405	23650	10.15	20231027	5.17	N	049070	500	86 억		1363025	N	N	268	N	00	N
107	20231113	150502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26050	-900	5	-3.34	3021786750	112685	92.59	27150	27400	26050	35000	18900	26950	26815.44	7.92	0	-1891	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4481	4.46	0.70	12	0.66	5836.00	37290.00	44750	20230405	-41.79	23650	20231027	10.15	44750	-41.79	20230405	23650	10.15	20231027	44750	-41.79	20230405	23650	10.15	20231027	5.17	N	049070	500	86 억		1363025	N	N	8	N	00	N
108	20231113	140500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	-700	5	-2.60	2564434900	95216	78.24	27150	27400	26250	35000	18900	26950	26932.70	7.92	0	-2726	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4515	4.50	0.70	12	0.55	5836.00	37290.00	44750	20230405	-41.34	23650	20231027	10.99	44750	-41.34	20230405	23650	10.99	20231027	44750	-41.34	20230405	23650	10.99	20231027	5.17	N	049070	500	86 억		1363025	N	N	8	N	00	N
109	20231113	130459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26350	-600	5	-2.23	2282915550	84534	69.46	27150	27400	26350	35000	18900	26950	27006.32	7.92	0	-98	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4532	4.52	0.71	12	0.49	5836.00	37290.00	44750	20230405	-41.12	23650	20231027	11.42	44750	-41.12	20230405	23650	11.42	20231027	44750	-41.12	20230405	23650	11.42	20231027	5.17	N	049070	500	86 억		1363025	N	N	8	N	00	N
110	20231113	120459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	-400	5	-1.48	2026917350	74848	61.50	27150	27400	26500	35000	18900	26950	27081.60	7.92	0	1096	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4567	4.55	0.71	12	0.44	5836.00	37290.00	44750	20230405	-40.67	23650	20231027	12.26	44750	-40.67	20230405	23650	12.26	20231027	44750	-40.67	20230405	23650	12.26	20231027	5.17	N	049070	500	86 억		1363025	N	N	8	N	00	N
111	20231113	110458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	-50	5	-0.19	1758850850	64827	53.27	27150	27400	26850	35000	18900	26950	27133.31	7.92	0	4090	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4627	4.61	0.72	12	0.38	5836.00	37290.00	44750	20230405	-39.89	23650	20231027	13.74	44750	-39.89	20230405	23650	13.74	20231027	44750	-39.89	20230405	23650	13.74	20231027	5.17	N	049070	500	86 억		1363025	N	N	8	N	00	N
112	20231113	100457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	200	2	0.74	1333851350	49106	40.35	27150	27400	26850	35000	18900	26950	27165.58	7.92	0	8328	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4670	4.65	0.73	12	0.29	5836.00	37290.00	44750	20230405	-39.33	23650	20231027	14.80	44750	-39.33	20230405	23650	14.80	20231027	44750	-39.33	20230405	23650	14.80	20231027	5.17	N	049070	500	86 억		1363025	N	N	8	N	00	N
113	20231113	090501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-100	5	-0.37	204155650	7542	6.20	27150	27300	26850	35000	18900	26950	27080.54	7.92	0	-1262	27650	27300	26600	26250	25550	27475	26425	86	8050	500	19940	50	1	17200000	4618	4.60	0.72	12	0.04	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	5.17	N	049070	500	86 억		1363025	N	N	8	N	00	N
114	20231110	160517	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26950	250	2	0.94	3164023750	120197	109.99	26250	26950	25900	34700	18700	26700	26323.40	7.72	0	3778	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4635	4.62	0.72	12	0.70	5836.00	37290.00	44750	20230405	-39.78	23650	20231027	13.95	44750	-39.78	20230405	23650	13.95	20231027	44750	-39.78	20230405	23650	13.95	20231027	5.19	N	049070	500	86 억		1327062	N	N	8	N	00	N
115	20231110	150507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	100	2	0.37	2888156200	109902	100.57	26250	26800	25900	34700	18700	26700	26279.37	7.72	0	5606	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4610	4.59	0.72	12	0.64	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.19	N	049070	500	86 억		1327062	N	N	23	N	00	N
116	20231110	140504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	-150	5	-0.56	2511931100	95785	87.65	26250	26550	25900	34700	18700	26700	26224.68	7.72	0	6967	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4567	4.55	0.71	12	0.56	5836.00	37290.00	44750	20230405	-40.67	23650	20231027	12.26	44750	-40.67	20230405	23650	12.26	20231027	44750	-40.67	20230405	23650	12.26	20231027	5.19	N	049070	500	86 억		1327062	N	N	23	N	00	N
117	20231110	130504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26400	-300	5	-1.12	2377399850	90702	83.00	26250	26550	25900	34700	18700	26700	26211.10	7.72	0	6338	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4541	4.52	0.71	12	0.53	5836.00	37290.00	44750	20230405	-41.01	23650	20231027	11.63	44750	-41.01	20230405	23650	11.63	20231027	44750	-41.01	20230405	23650	11.63	20231027	5.19	N	049070	500	86 억		1327062	N	N	23	N	00	N
118	20231110	120505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26250	-450	5	-1.69	2205926700	84188	77.04	26250	26550	25900	34700	18700	26700	26202.38	7.72	0	4641	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4515	4.50	0.70	12	0.49	5836.00	37290.00	44750	20230405	-41.34	23650	20231027	10.99	44750	-41.34	20230405	23650	10.99	20231027	44750	-41.34	20230405	23650	10.99	20231027	5.19	N	049070	500	86 억		1327062	N	N	23	N	00	N
119	20231110	110501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26300	-400	5	-1.50	1829237450	69864	63.93	26250	26550	25900	34700	18700	26700	26182.83	7.72	0	6430	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4524	4.51	0.71	12	0.41	5836.00	37290.00	44750	20230405	-41.23	23650	20231027	11.21	44750	-41.23	20230405	23650	11.21	20231027	44750	-41.23	20230405	23650	11.21	20231027	5.19	N	049070	500	86 억		1327062	N	N	23	N	00	N
120	20231110	100504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26450	-250	5	-0.94	1361351500	52109	47.68	26250	26450	25900	34700	18700	26700	26125.06	7.72	0	699	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4549	4.53	0.71	12	0.30	5836.00	37290.00	44750	20230405	-40.89	23650	20231027	11.84	44750	-40.89	20230405	23650	11.84	20231027	44750	-40.89	20230405	23650	11.84	20231027	5.19	N	049070	500	86 억		1327062	N	N	23	N	00	N
121	20231110	090455	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26100	-600	5	-2.25	168760100	6434	5.89	26250	26350	26100	34700	18700	26700	26229.35	7.72	0	-1479	27633	27166	26733	26266	25833	27400	26500	86	8000	500	19750	50	1	17200000	4489	4.47	0.70	12	0.04	5836.00	37290.00	44750	20230405	-41.68	23650	20231027	10.36	44750	-41.68	20230405	23650	10.36	20231027	44750	-41.68	20230405	23650	10.36	20231027	5.19	N	049070	500	86 억		1327062	N	N	23	N	00	N
122	20231109	160451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-50	5	-0.19	2907513300	108778	93.23	26550	27200	26300	34750	18750	26750	26728.94	7.94	0	-14115	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4592	4.58	0.72	12	0.63	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	5.16	N	049070	500	86 억		1365804	N	N	23	N	00	N
123	20231109	150452	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	0	3	0.00	2781617300	104061	89.18	26550	27200	26300	34750	18750	26750	26730.63	7.94	0	-12685	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4601	4.58	0.72	12	0.61	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.16	N	049070	500	86 억		1365804	N	N	1115	N	00	N
124	20231109	140451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-50	5	-0.19	2477329350	92669	79.42	26550	27200	26300	34750	18750	26750	26733.08	7.94	0	-13424	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4592	4.58	0.72	12	0.54	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	5.16	N	049070	500	86 억		1365804	N	N	1115	N	00	N
125	20231109	130453	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	0	3	0.00	2253590100	84276	72.23	26550	27200	26300	34750	18750	26750	26740.58	7.94	0	-10317	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4601	4.58	0.72	12	0.49	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.16	N	049070	500	86 억		1365804	N	N	1115	N	00	N
126	20231109	120454	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-50	5	-0.19	1974919550	73858	63.30	26550	27200	26300	34750	18750	26750	26739.40	7.94	0	-5866	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4592	4.58	0.72	12	0.43	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	5.16	N	049070	500	86 억		1365804	N	N	1115	N	00	N
127	20231109	110454	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26900	150	2	0.56	1727556700	64629	55.39	26550	27200	26300	34750	18750	26750	26730.34	7.94	0	-311	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4627	4.61	0.72	12	0.38	5836.00	37290.00	44750	20230405	-39.89	23650	20231027	13.74	44750	-39.89	20230405	23650	13.74	20231027	44750	-39.89	20230405	23650	13.74	20231027	5.16	N	049070	500	86 억		1365804	N	N	1115	N	00	N
128	20231109	100450	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26600	-150	5	-0.56	724546650	27165	23.28	26550	27050	26450	34750	18750	26750	26671.84	7.94	0	-1338	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4575	4.56	0.71	12	0.16	5836.00	37290.00	44750	20230405	-40.56	23650	20231027	12.47	44750	-40.56	20230405	23650	12.47	20231027	44750	-40.56	20230405	23650	12.47	20231027	5.16	N	049070	500	86 억		1365804	N	N	1115	N	00	N
129	20231109	090451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-50	5	-0.19	204457900	7653	6.56	26550	27050	26550	34750	18750	26750	26715.69	7.94	0	4384	27783	27266	26933	26416	26083	27100	26250	86	8000	500	19790	50	1	17200000	4592	4.58	0.72	12	0.04	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	5.16	N	049070	500	86 억		1365804	N	N	1115	N	00	N
130	20231108	160448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-50	5	-0.19	3116996950	115615	62.15	27100	27450	26600	34800	18800	26800	26960.98	7.97	0	-6001	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4601	4.58	0.72	12	0.67	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.24	N	049070	500	86 억		1371543	N	N	1115	N	00	N
131	20231108	150450	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	0	3	0.00	2901233500	107557	57.81	27100	27450	26600	34800	18800	26800	26974.22	7.97	0	-6822	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4610	4.59	0.72	12	0.63	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.24	N	049070	500	86 억		1371543	N	N	5000	N	00	N
132	20231108	140449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	350	2	1.31	2222691450	82325	44.25	27100	27450	26600	34800	18800	26800	26999.45	7.97	0	-5500	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4670	4.65	0.73	12	0.48	5836.00	37290.00	44750	20230405	-39.33	23650	20231027	14.80	44750	-39.33	20230405	23650	14.80	20231027	44750	-39.33	20230405	23650	14.80	20231027	5.24	N	049070	500	86 억		1371543	N	N	5000	N	00	N
133	20231108	130450	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	0	3	0.00	1138037850	42398	22.79	27100	27350	26600	34800	18800	26800	26841.97	7.97	0	-2145	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4610	4.59	0.72	12	0.25	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.24	N	049070	500	86 억		1371543	N	N	5000	N	00	N
134	20231108	120451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	0	3	0.00	956460850	35590	19.13	27100	27350	26600	34800	18800	26800	26874.83	7.97	0	-2475	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4610	4.59	0.72	12	0.21	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.24	N	049070	500	86 억		1371543	N	N	5000	N	00	N
135	20231108	110447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-50	5	-0.19	848405700	31547	16.96	27100	27350	26600	34800	18800	26800	26893.95	7.97	0	-1724	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4601	4.58	0.72	12	0.18	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.24	N	049070	500	86 억		1371543	N	N	5000	N	00	N
136	20231108	100449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	-50	5	-0.19	589149150	21847	11.74	27100	27350	26700	34800	18800	26800	26968.52	7.97	0	-1877	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4601	4.58	0.72	12	0.13	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.24	N	049070	500	86 억		1371543	N	N	5000	N	00	N
137	20231108	090447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27100	300	2	1.12	115084100	4235	2.28	27100	27350	27000	34800	18800	26800	27192.11	7.97	0	-717	28133	27466	26983	26316	25833	27225	26075	86	8000	500	19830	50	1	17200000	4661	4.64	0.73	12	0.02	5836.00	37290.00	44750	20230405	-39.44	23650	20231027	14.59	44750	-39.44	20230405	23650	14.59	20231027	44750	-39.44	20230405	23650	14.59	20231027	5.24	N	049070	500	86 억		1371543	N	N	5000	N	00	N
138	20231107	160449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26800	-600	5	-2.19	5000981700	185078	45.83	27600	27650	26500	35600	19200	27400	27021.32	8.05	0	-3422	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4610	4.59	0.72	12	1.08	5836.00	37290.00	44750	20230405	-40.11	23650	20231027	13.32	44750	-40.11	20230405	23650	13.32	20231027	44750	-40.11	20230405	23650	13.32	20231027	5.21	N	049070	500	86 억		1384967	N	N	4998	N	00	N
139	20231107	150449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-550	5	-2.01	4793935150	177362	43.92	27600	27650	26500	35600	19200	27400	27029.10	8.05	0	-3497	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4618	4.60	0.72	12	1.03	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	5.21	N	049070	500	86 억		1384967	N	N	11945	N	00	N
140	20231107	140452	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26850	-550	5	-2.01	4396167150	162485	40.24	27600	27650	26500	35600	19200	27400	27055.83	8.05	0	-3387	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4618	4.60	0.72	12	0.94	5836.00	37290.00	44750	20230405	-40.00	23650	20231027	13.53	44750	-40.00	20230405	23650	13.53	20231027	44750	-40.00	20230405	23650	13.53	20231027	5.21	N	049070	500	86 억		1384967	N	N	11945	N	00	N
141	20231107	130450	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	-700	5	-2.55	4102314000	151508	37.52	27600	27650	26500	35600	19200	27400	27076.55	8.05	0	-5203	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4592	4.58	0.72	12	0.88	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	5.21	N	049070	500	86 억		1384967	N	N	11945	N	00	N
142	20231107	120447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26650	-750	5	-2.74	3120332150	114567	28.37	27600	27650	26650	35600	19200	27400	27235.87	8.05	0	-11921	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4584	4.57	0.71	12	0.67	5836.00	37290.00	44750	20230405	-40.45	23650	20231027	12.68	44750	-40.45	20230405	23650	12.68	20231027	44750	-40.45	20230405	23650	12.68	20231027	5.21	N	049070	500	86 억		1384967	N	N	11945	N	00	N
143	20231107	110448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27100	-300	5	-1.09	2419313000	88492	21.91	27600	27650	27000	35600	19200	27400	27339.34	8.05	0	-8428	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4661	4.64	0.73	12	0.51	5836.00	37290.00	44750	20230405	-39.44	23650	20231027	14.59	44750	-39.44	20230405	23650	14.59	20231027	44750	-39.44	20230405	23650	14.59	20231027	5.21	N	049070	500	86 억		1384967	N	N	11945	N	00	N
144	20231107	100453	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27350	-50	5	-0.18	1916507650	70006	17.34	27600	27650	27000	35600	19200	27400	27376.33	8.05	0	-2322	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4704	4.69	0.73	12	0.41	5836.00	37290.00	44750	20230405	-38.88	23650	20231027	15.64	44750	-38.88	20230405	23650	15.64	20231027	44750	-38.88	20230405	23650	15.64	20231027	5.21	N	049070	500	86 억		1384967	N	N	11945	N	00	N
145	20231107	090441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	-250	5	-0.91	503738550	18385	4.55	27600	27600	27000	35600	19200	27400	27399.43	8.05	0	-6352	28400	27900	27100	26600	25800	28150	26850	86	8200	500	20270	50	1	17200000	4670	4.65	0.73	12	0.11	5836.00	37290.00	44750	20230405	-39.33	23650	20231027	14.80	44750	-39.33	20230405	23650	14.80	20231027	44750	-39.33	20230405	23650	14.80	20231027	5.21	N	049070	500	86 억		1384967	N	N	11945	N	00	N
146	20231106	160438	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27400	950	2	3.59	10808892200	400188	167.88	27200	27600	26300	34350	18550	26450	27008.35	8.02	0	13492	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4713	4.69	0.73	12	2.33	5836.00	37290.00	44750	20230405	-38.77	23650	20231027	15.86	44750	-38.77	20230405	23650	15.86	20231027	44750	-38.77	20230405	23650	15.86	20231027	5.13	Y	049070	500	86 억		1379710	N	N	11945	N	00	N
147	20231106	150441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27350	900	2	3.40	10106749650	374501	157.10	27200	27600	26300	34350	18550	26450	26987.24	8.02	0	-3367	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4704	4.69	0.73	12	2.18	5836.00	37290.00	44750	20230405	-38.88	23650	20231027	15.64	44750	-38.88	20230405	23650	15.64	20231027	44750	-38.88	20230405	23650	15.64	20231027	5.13	Y	049070	500	86 억		1379710	N	N	10633	N	00	N
148	20231106	140437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27350	900	2	3.40	9223477400	342197	143.55	27200	27600	26300	34350	18550	26450	26953.71	8.02	0	-19180	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4704	4.69	0.73	12	1.99	5836.00	37290.00	44750	20230405	-38.88	23650	20231027	15.64	44750	-38.88	20230405	23650	15.64	20231027	44750	-38.88	20230405	23650	15.64	20231027	5.13	Y	049070	500	86 억		1379710	N	N	10633	N	00	N
149	20231106	130444	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27150	700	2	2.65	8606331100	319564	134.05	27200	27600	26300	34350	18550	26450	26931.48	8.02	0	-29786	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4670	4.65	0.73	12	1.86	5836.00	37290.00	44750	20230405	-39.33	23650	20231027	14.80	44750	-39.33	20230405	23650	14.80	20231027	44750	-39.33	20230405	23650	14.80	20231027	5.13	Y	049070	500	86 억		1379710	N	N	10633	N	00	N
150	20231106	120441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	27200	750	2	2.84	7363176050	273706	114.82	27200	27600	26300	34350	18550	26450	26901.77	8.02	0	-30246	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4678	4.66	0.73	12	1.59	5836.00	37290.00	44750	20230405	-39.22	23650	20231027	15.01	44750	-39.22	20230405	23650	15.01	20231027	44750	-39.22	20230405	23650	15.01	20231027	5.13	Y	049070	500	86 억		1379710	N	N	10633	N	00	N
151	20231106	110441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26750	300	2	1.13	4398528650	164812	69.14	27200	27200	26300	34350	18550	26450	26688.16	8.02	0	-22879	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4601	4.58	0.72	12	0.96	5836.00	37290.00	44750	20230405	-40.22	23650	20231027	13.11	44750	-40.22	20230405	23650	13.11	20231027	44750	-40.22	20230405	23650	13.11	20231027	5.13	Y	049070	500	86 억		1379710	N	N	10633	N	00	N
152	20231106	100420	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26700	250	2	0.95	3547491550	132920	55.76	27200	27200	26300	34350	18550	26450	26688.92	8.02	0	-25197	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4592	4.58	0.72	12	0.77	5836.00	37290.00	44750	20230405	-40.34	23650	20231027	12.90	44750	-40.34	20230405	23650	12.90	20231027	44750	-40.34	20230405	23650	12.90	20231027	5.13	Y	049070	500	86 억		1379710	N	N	10633	N	00	N
153	20231106	090441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26550	100	2	0.38	785518850	29286	12.29	27200	27200	26350	34350	18550	26450	26822.35	8.02	0	-11919	27550	27000	26050	25500	24550	27275	25775	86	7900	500	19570	50	1	17200000	4567	4.55	0.71	12	0.17	5836.00	37290.00	44750	20230405	-40.67	23650	20231027	12.26	44750	-40.67	20230405	23650	12.26	20231027	44750	-40.67	20230405	23650	12.26	20231027	5.13	Y	049070	500	86 억		1379710	N	N	10633	N	00	N
154	20231103	160435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26450	600	2	2.32	6113936400	236760	142.08	26050	26600	25100	33600	18100	25850	25822.70	8.06	0	-4497	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4549	4.53	0.71	12	1.38	5836.00	37290.00	44750	20230405	-40.89	23650	20231027	11.84	44750	-40.89	20230405	23650	11.84	20231027	44750	-40.89	20230405	23650	11.84	20231027	5.22	Y	049070	500	86 억		1386212	N	N	10633	N	00	N
155	20231103	150435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26450	600	2	2.32	5634233050	218599	131.18	26050	26600	25100	33600	18100	25850	25774.29	8.06	0	-190	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4549	4.53	0.71	12	1.27	5836.00	37290.00	44750	20230405	-40.89	23650	20231027	11.84	44750	-40.89	20230405	23650	11.84	20231027	44750	-40.89	20230405	23650	11.84	20231027	5.22	Y	049070	500	86 억		1386212	N	N	7197	N	00	N
156	20231103	140435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26150	300	2	1.16	4640362950	180805	108.50	26050	26200	25100	33600	18100	25850	25665.01	8.06	0	6819	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4498	4.48	0.70	12	1.05	5836.00	37290.00	44750	20230405	-41.56	23650	20231027	10.57	44750	-41.56	20230405	23650	10.57	20231027	44750	-41.56	20230405	23650	10.57	20231027	5.22	Y	049070	500	86 억		1386212	N	N	7197	N	00	N
157	20231103	130435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	26050	200	2	0.77	4216705250	164521	98.73	26050	26200	25100	33600	18100	25850	25630.19	8.06	0	4330	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4481	4.46	0.70	12	0.96	5836.00	37290.00	44750	20230405	-41.79	23650	20231027	10.15	44750	-41.79	20230405	23650	10.15	20231027	44750	-41.79	20230405	23650	10.15	20231027	5.22	Y	049070	500	86 억		1386212	N	N	7197	N	00	N
158	20231103	120434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25900	50	2	0.19	3459841300	135467	81.29	26050	26100	25100	33600	18100	25850	25540.10	8.06	0	2732	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4455	4.44	0.69	12	0.79	5836.00	37290.00	44750	20230405	-42.12	23650	20231027	9.51	44750	-42.12	20230405	23650	9.51	20231027	44750	-42.12	20230405	23650	9.51	20231027	5.22	Y	049070	500	86 억		1386212	N	N	7197	N	00	N
159	20231103	110437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25700	-150	5	-0.58	2633489700	103499	62.11	26050	26100	25100	33600	18100	25850	25444.59	8.06	0	3318	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4420	4.40	0.69	12	0.60	5836.00	37290.00	44750	20230405	-42.57	23650	20231027	8.67	44750	-42.57	20230405	23650	8.67	20231027	44750	-42.57	20230405	23650	8.67	20231027	5.22	Y	049070	500	86 억		1386212	N	N	7197	N	00	N
160	20231103	100431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25400	-450	5	-1.74	2039915850	80236	48.15	26050	26100	25100	33600	18100	25850	25423.95	8.06	0	1126	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4369	4.35	0.68	12	0.47	5836.00	37290.00	44750	20230405	-43.24	23650	20231027	7.40	44750	-43.24	20230405	23650	7.40	20231027	44750	-43.24	20230405	23650	7.40	20231027	5.22	Y	049070	500	86 억		1386212	N	N	7197	N	00	N
161	20231103	090430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25450	-400	5	-1.55	494970000	19152	11.49	26050	26100	25400	33600	18100	25850	25844.30	8.06	0	-7007	26683	26266	25533	25116	24383	26475	25325	86	7750	500	19120	50	1	17200000	4377	4.36	0.68	12	0.11	5836.00	37290.00	44750	20230405	-43.13	23650	20231027	7.61	44750	-43.13	20230405	23650	7.61	20231027	44750	-43.13	20230405	23650	7.61	20231027	5.22	Y	049070	500	86 억		1386212	N	N	7197	N	00	N
162	20231102	160431	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25850	1350	2	5.51	4108946450	161981	166.59	24800	25950	24800	31850	17150	24500	25366.18	8.09	0	14353	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4446	4.43	0.69	12	0.94	5836.00	37290.00	44750	20230405	-42.23	23650	20231027	9.30	44750	-42.23	20230405	23650	9.30	20231027	44750	-42.23	20230405	23650	9.30	20231027	5.20	Y	049070	500	86 억		1391395	N	N	7197	N	00	N
163	20231102	150436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25900	1400	2	5.71	3736676750	147568	151.77	24800	25950	24800	31850	17150	24500	25321.73	8.09	0	19685	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4455	4.44	0.69	12	0.86	5836.00	37290.00	44750	20230405	-42.12	23650	20231027	9.51	44750	-42.12	20230405	23650	9.51	20231027	44750	-42.12	20230405	23650	9.51	20231027	5.20	Y	049070	500	86 억		1391395	N	N	3658	N	00	N
164	20231102	140428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25600	1100	2	4.49	2846820800	112928	116.14	24800	25600	24800	31850	17150	24500	25209.17	8.09	0	23156	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4403	4.39	0.69	12	0.66	5836.00	37290.00	44750	20230405	-42.79	23650	20231027	8.25	44750	-42.79	20230405	23650	8.25	20231027	44750	-42.79	20230405	23650	8.25	20231027	5.20	Y	049070	500	86 억		1391395	N	N	3658	N	00	N
165	20231102	130432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25450	950	2	3.88	2484310250	98689	101.50	24800	25550	24800	31850	17150	24500	25173.12	8.09	0	17039	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4377	4.36	0.68	12	0.57	5836.00	37290.00	44750	20230405	-43.13	23650	20231027	7.61	44750	-43.13	20230405	23650	7.61	20231027	44750	-43.13	20230405	23650	7.61	20231027	5.20	Y	049070	500	86 억		1391395	N	N	3658	N	00	N
166	20231102	120429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25250	750	2	3.06	1903034700	75801	77.96	24800	25350	24800	31850	17150	24500	25105.67	8.09	0	14877	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4343	4.33	0.68	12	0.44	5836.00	37290.00	44750	20230405	-43.58	23650	20231027	6.77	44750	-43.58	20230405	23650	6.77	20231027	44750	-43.58	20230405	23650	6.77	20231027	5.20	Y	049070	500	86 억		1391395	N	N	3658	N	00	N
167	20231102	110430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25200	700	2	2.86	1771925000	70599	72.61	24800	25350	24800	31850	17150	24500	25098.44	8.09	0	13756	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4334	4.32	0.68	12	0.41	5836.00	37290.00	44750	20230405	-43.69	23650	20231027	6.55	44750	-43.69	20230405	23650	6.55	20231027	44750	-43.69	20230405	23650	6.55	20231027	5.20	Y	049070	500	86 억		1391395	N	N	3658	N	00	N
168	20231102	100430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25200	700	2	2.86	1118432500	44660	45.93	24800	25300	24800	31850	17150	24500	25043.27	8.09	0	13620	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4334	4.32	0.68	12	0.26	5836.00	37290.00	44750	20230405	-43.69	23650	20231027	6.55	44750	-43.69	20230405	23650	6.55	20231027	44750	-43.69	20230405	23650	6.55	20231027	5.20	Y	049070	500	86 억		1391395	N	N	3658	N	00	N
169	20231102	090434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	25100	600	2	2.45	248966300	9995	10.28	24800	25200	24800	31850	17150	24500	24909.08	8.09	0	3807	25233	24866	24483	24116	23733	25050	24300	86	7350	500	18130	50	1	17200000	4317	4.30	0.67	12	0.06	5836.00	37290.00	44750	20230405	-43.91	23650	20231027	6.13	44750	-43.91	20230405	23650	6.13	20231027	44750	-43.91	20230405	23650	6.13	20231027	5.20	Y	049070	500	86 억		1391395	N	N	3658	N	00	N
170	20231101	160429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24500	600	2	2.51	2350910200	96003	86.81	24100	24850	24100	31050	16750	23900	24488.03	7.89	0	29749	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4214	4.20	0.66	12	0.56	5836.00	37290.00	44750	20230405	-45.25	23650	20231027	3.59	44750	-45.25	20230405	23650	3.59	20231027	44750	-45.25	20230405	23650	3.59	20231027	5.16	Y	049070	500	86 억		1357758	N	N	3658	N	00	N
171	20231101	150427	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24450	550	2	2.30	2154867000	87997	79.57	24100	24850	24100	31050	16750	23900	24488.16	7.89	0	26974	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4205	4.19	0.66	12	0.51	5836.00	37290.00	44750	20230405	-45.36	23650	20231027	3.38	44750	-45.36	20230405	23650	3.38	20231027	44750	-45.36	20230405	23650	3.38	20231027	5.16	Y	049070	500	86 억		1357758	N	N	10911	N	00	N
172	20231101	140424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24550	650	2	2.72	1902348600	77687	70.25	24100	24850	24100	31050	16750	23900	24487.57	7.89	0	24994	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4223	4.21	0.66	12	0.45	5836.00	37290.00	44750	20230405	-45.14	23650	20231027	3.81	44750	-45.14	20230405	23650	3.81	20231027	44750	-45.14	20230405	23650	3.81	20231027	5.16	Y	049070	500	86 억		1357758	N	N	10911	N	00	N
173	20231101	130428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24600	700	2	2.93	1634503000	66782	60.39	24100	24850	24100	31050	16750	23900	24475.46	7.89	0	25716	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4231	4.22	0.66	12	0.39	5836.00	37290.00	44750	20230405	-45.03	23650	20231027	4.02	44750	-45.03	20230405	23650	4.02	20231027	44750	-45.03	20230405	23650	4.02	20231027	5.16	Y	049070	500	86 억		1357758	N	N	10911	N	00	N
174	20231101	120436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24500	600	2	2.51	1290513050	52840	47.78	24100	24700	24100	31050	16750	23900	24423.33	7.89	0	24294	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4214	4.20	0.66	12	0.31	5836.00	37290.00	44750	20230405	-45.25	23650	20231027	3.59	44750	-45.25	20230405	23650	3.59	20231027	44750	-45.25	20230405	23650	3.59	20231027	5.16	Y	049070	500	86 억		1357758	N	N	10911	N	00	N
175	20231101	110440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24300	400	2	1.67	1185056300	48521	43.88	24100	24700	24100	31050	16750	23900	24423.90	7.89	0	23290	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4180	4.16	0.65	12	0.28	5836.00	37290.00	44750	20230405	-45.70	23650	20231027	2.75	44750	-45.70	20230405	23650	2.75	20231027	44750	-45.70	20230405	23650	2.75	20231027	5.16	Y	049070	500	86 억		1357758	N	N	10911	N	00	N
176	20231101	100434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24350	450	2	1.88	902520100	36949	33.41	24100	24700	24100	31050	16750	23900	24426.53	7.89	0	23119	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4188	4.17	0.65	12	0.21	5836.00	37290.00	44750	20230405	-45.59	23650	20231027	2.96	44750	-45.59	20230405	23650	2.96	20231027	44750	-45.59	20230405	23650	2.96	20231027	5.16	Y	049070	500	86 억		1357758	N	N	10911	N	00	N
177	20231101	090436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	24150	250	2	1.05	222402550	9173	8.29	24100	24400	24100	31050	16750	23900	24246.48	7.89	0	7718	25666	24782	24316	23432	22966	24550	23200	86	7150	500	17680	50	1	17200000	4154	4.14	0.65	12	0.05	5836.00	37290.00	44750	20230405	-46.03	23650	20231027	2.11	44750	-46.03	20230405	23650	2.11	20231027	44750	-46.03	20230405	23650	2.11	20231027	5.16	Y	049070	500	86 억		1357758	N	N	10911	N	00	N