KissMeData/049070/price/prices-20230701.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	20230731	160513	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30100	1250	2	4.33	10881257700	367069	131.75	29000	30250	28550	37500	20200	28850	29645.67	8.17	0	-41211	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	5177	5.16	0.81	12	2.13	5836.00	37290.00	44750	20230405	-32.74	26650	20221021	12.95	44750	-32.74	20230405	26800	12.31	20230227	44750	-32.74	20230405	26650	12.95	20221021	5.89	Y	049070	500	86 억		1404466	N	N	15937	N	00	N
3	20230731	150516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30050	1200	2	4.16	10324174400	348545	125.10	29000	30250	28550	37500	20200	28850	29623.22	8.17	0	-43374	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	5169	5.15	0.81	12	2.03	5836.00	37290.00	44750	20230405	-32.85	26650	20221021	12.76	44750	-32.85	20230405	26800	12.13	20230227	44750	-32.85	20230405	26650	12.76	20221021	5.89	Y	049070	500	86 억		1404466	N	N	8824	N	00	N
4	20230731	140515	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29750	900	2	3.12	9300014900	314335	112.83	29000	30250	28550	37500	20200	28850	29588.90	8.17	0	-29971	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	5117	5.10	0.80	12	1.83	5836.00	37290.00	44750	20230405	-33.52	26650	20221021	11.63	44750	-33.52	20230405	26800	11.01	20230227	44750	-33.52	20230405	26650	11.63	20221021	5.89	Y	049070	500	86 억		1404466	N	N	8824	N	00	N
5	20230731	130516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29800	950	2	3.29	8645165000	292324	104.93	29000	30250	28550	37500	20200	28850	29576.65	8.17	0	-25670	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	5126	5.11	0.80	12	1.70	5836.00	37290.00	44750	20230405	-33.41	26650	20221021	11.82	44750	-33.41	20230405	26800	11.19	20230227	44750	-33.41	20230405	26650	11.82	20221021	5.89	Y	049070	500	86 억		1404466	N	N	8824	N	00	N
6	20230731	120521	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29800	950	2	3.29	7848451300	265483	95.29	29000	30250	28550	37500	20200	28850	29565.88	8.17	0	-25499	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	5126	5.11	0.80	12	1.54	5836.00	37290.00	44750	20230405	-33.41	26650	20221021	11.82	44750	-33.41	20230405	26800	11.19	20230227	44750	-33.41	20230405	26650	11.82	20221021	5.89	Y	049070	500	86 억		1404466	N	N	8824	N	00	N
7	20230731	110523	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29650	800	2	2.77	4928613500	168118	60.34	29000	29850	28550	37500	20200	28850	29319.47	8.17	0	-18185	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	5100	5.08	0.80	12	0.98	5836.00	37290.00	44750	20230405	-33.74	26650	20221021	11.26	44750	-33.74	20230405	26800	10.63	20230227	44750	-33.74	20230405	26650	11.26	20221021	5.89	Y	049070	500	86 억		1404466	N	N	8824	N	00	N
8	20230731	100522	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29450	600	2	2.08	2895088200	99460	35.70	29000	29600	28550	37500	20200	28850	29110.95	8.17	0	-8242	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	5065	5.05	0.79	12	0.58	5836.00	37290.00	44750	20230405	-34.19	26650	20221021	10.51	44750	-34.19	20230405	26800	9.89	20230227	44750	-34.19	20230405	26650	10.51	20221021	5.89	Y	049070	500	86 억		1404466	N	N	8824	N	00	N
9	20230731	090514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	200	2	0.69	105511050	3644	1.31	29000	29050	29000	37500	20200	28850	29000.02	8.17	0	-2011	29683	29266	28933	28516	28183	29475	28725	86	8650	500	21920	50	1	17200000	4997	4.98	0.78	12	0.02	5836.00	37290.00	44750	20230405	-35.08	26650	20221021	9.01	44750	-35.08	20230405	26800	8.40	20230227	44750	-35.08	20230405	26650	9.01	20221021	5.89	Y	049070	500	86 억		1404466	N	N	8824	N	00	N
10	20230728	160517	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-50	5	-0.17	8005999900	276652	78.08	28800	29350	28600	37550	20250	28900	28939.03	8.32	0	43476	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4962	4.94	0.77	12	1.61	5836.00	37290.00	44750	20230405	-35.53	26650	20221021	8.26	44750	-35.53	20230405	26800	7.65	20230227	44750	-35.53	20230405	26650	8.26	20221021	5.87	Y	049070	500	86 억		1431264	N	N	8824	N	00	N
11	20230728	150516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-50	5	-0.17	7374116850	254768	71.90	28800	29350	28600	37550	20250	28900	28944.47	8.32	0	40742	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4962	4.94	0.77	12	1.48	5836.00	37290.00	44750	20230405	-35.53	26650	20221021	8.26	44750	-35.53	20230405	26800	7.65	20230227	44750	-35.53	20230405	26650	8.26	20221021	5.87	Y	049070	500	86 억		1431264	N	N	20308	N	00	N
12	20230728	140514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	-100	5	-0.35	6518909650	225073	63.52	28800	29350	28600	37550	20250	28900	28963.59	8.32	0	44157	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4954	4.93	0.77	12	1.31	5836.00	37290.00	44750	20230405	-35.64	26650	20221021	8.07	44750	-35.64	20230405	26800	7.46	20230227	44750	-35.64	20230405	26650	8.07	20221021	5.87	Y	049070	500	86 억		1431264	N	N	20308	N	00	N
13	20230728	130517	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28950	50	2	0.17	5724313950	197546	55.75	28800	29350	28600	37550	20250	28900	28977.20	8.32	0	47480	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4979	4.96	0.78	12	1.15	5836.00	37290.00	44750	20230405	-35.31	26650	20221021	8.63	44750	-35.31	20230405	26800	8.02	20230227	44750	-35.31	20230405	26650	8.63	20221021	5.87	Y	049070	500	86 억		1431264	N	N	20308	N	00	N
14	20230728	120514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	100	2	0.35	3711447700	128384	36.23	28800	29300	28600	37550	20250	28900	28908.97	8.32	0	19363	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4988	4.97	0.78	12	0.75	5836.00	37290.00	44750	20230405	-35.20	26650	20221021	8.82	44750	-35.20	20230405	26800	8.21	20230227	44750	-35.20	20230405	26650	8.82	20221021	5.87	Y	049070	500	86 억		1431264	N	N	20308	N	00	N
15	20230728	110518	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	-100	5	-0.35	3061750000	105920	29.89	28800	29300	28600	37550	20250	28900	28906.26	8.32	0	10020	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4954	4.93	0.77	12	0.62	5836.00	37290.00	44750	20230405	-35.64	26650	20221021	8.07	44750	-35.64	20230405	26800	7.46	20230227	44750	-35.64	20230405	26650	8.07	20221021	5.87	Y	049070	500	86 억		1431264	N	N	20308	N	00	N
16	20230728	100513	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	-250	5	-0.87	2356717400	81432	22.98	28800	29300	28600	37550	20250	28900	28941.03	8.32	0	12868	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4928	4.91	0.77	12	0.47	5836.00	37290.00	44750	20230405	-35.98	26650	20221021	7.50	44750	-35.98	20230405	26800	6.90	20230227	44750	-35.98	20230405	26650	7.50	20221021	5.87	Y	049070	500	86 억		1431264	N	N	20308	N	00	N
17	20230728	090516	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29000	100	2	0.35	315168800	10894	3.07	28800	29100	28600	37550	20250	28900	28931.07	8.32	0	-170	30433	29666	29083	28316	27733	30050	28700	86	8650	500	21960	50	1	17200000	4988	4.97	0.78	12	0.06	5836.00	37290.00	44750	20230405	-35.20	26650	20221021	8.82	44750	-35.20	20230405	26800	8.21	20230227	44750	-35.20	20230405	26650	8.82	20221021	5.87	Y	049070	500	86 억		1431264	N	N	20308	N	00	N
18	20230727	160513	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	450	2	1.58	10181609050	351969	56.88	28600	29850	28500	36950	19950	28450	28927.64	8.11	-110585	36367	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	4971	4.95	0.78	12	2.05	5836.00	37290.00	44750	20230405	-35.42	26650	20221021	8.44	44750	-35.42	20230405	26800	7.84	20230227	44750	-35.42	20230405	26650	8.44	20221021	5.76	Y	049070	500	86 억		1395756	N	N	20308	N	00	N
19	20230727	150514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	250	2	0.88	9694499550	335075	54.15	28600	29850	28500	36950	19950	28450	28932.33	8.11	-110585	39109	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	4936	4.92	0.77	12	1.95	5836.00	37290.00	44750	20230405	-35.87	26650	20221021	7.69	44750	-35.87	20230405	26800	7.09	20230227	44750	-35.87	20230405	26650	7.69	20221021	5.76	Y	049070	500	86 억		1395756	N	N	69146	N	00	N
20	20230727	140511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	250	2	0.88	8836743600	305226	49.33	28600	29850	28500	36950	19950	28450	28951.48	8.11	-110585	29698	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	4936	4.92	0.77	12	1.77	5836.00	37290.00	44750	20230405	-35.87	26650	20221021	7.69	44750	-35.87	20230405	26800	7.09	20230227	44750	-35.87	20230405	26650	7.69	20221021	5.76	Y	049070	500	86 억		1395756	N	N	69146	N	00	N
21	20230727	130511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28600	150	2	0.53	7980695550	275313	44.50	28600	29850	28500	36950	19950	28450	28987.72	8.11	-110585	26077	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	4919	4.90	0.77	12	1.60	5836.00	37290.00	44750	20230405	-36.09	26650	20221021	7.32	44750	-36.09	20230405	26800	6.72	20230227	44750	-36.09	20230405	26650	7.32	20221021	5.76	Y	049070	500	86 억		1395756	N	N	69146	N	00	N
22	20230727	120514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28800	350	2	1.23	6844686500	235608	38.08	28600	29850	28550	36950	19950	28450	29051.16	8.11	-110585	21823	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	4954	4.93	0.77	12	1.37	5836.00	37290.00	44750	20230405	-35.64	26650	20221021	8.07	44750	-35.64	20230405	26800	7.46	20230227	44750	-35.64	20230405	26650	8.07	20221021	5.76	Y	049070	500	86 억		1395756	N	N	69146	N	00	N
23	20230727	110512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	450	2	1.58	5266433000	181009	29.25	28600	29850	28550	36950	19950	28450	29094.87	8.11	-110585	12154	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	4971	4.95	0.78	12	1.05	5836.00	37290.00	44750	20230405	-35.42	26650	20221021	8.44	44750	-35.42	20230405	26800	7.84	20230227	44750	-35.42	20230405	26650	8.44	20221021	5.76	Y	049070	500	86 억		1395756	N	N	69146	N	00	N
24	20230727	100512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28950	500	2	1.76	4041059050	138610	22.40	28600	29850	28550	36950	19950	28450	29154.17	8.11	-110585	9317	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	4979	4.96	0.78	12	0.81	5836.00	37290.00	44750	20230405	-35.31	26650	20221021	8.63	44750	-35.31	20230405	26800	8.02	20230227	44750	-35.31	20230405	26650	8.63	20221021	5.76	Y	049070	500	86 억		1395756	N	N	69146	N	00	N
25	20230727	090512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	850	2	2.99	793191700	27248	4.40	28600	29650	28550	36950	19950	28450	29110.09	8.11	-110585	8441	31783	30116	29083	27416	26383	29600	26900	86	8500	500	21620	50	1	17200000	5040	5.02	0.79	12	0.16	5836.00	37290.00	44750	20230405	-34.53	26650	20221021	9.94	44750	-34.53	20230405	26800	9.33	20230227	44750	-34.53	20230405	26650	9.94	20221021	5.76	Y	049070	500	86 억		1395756	N	N	69146	N	00	N
26	20230726	160511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28450	-450	5	-1.56	17897666700	616474	250.53	30000	30750	28050	37550	20250	28900	29033.18	8.76	0	-99053	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	4893	4.87	0.76	12	3.58	5836.00	37290.00	44750	20230405	-36.42	26650	20221021	6.75	44750	-36.42	20230405	26800	6.16	20230227	44750	-36.42	20230405	26650	6.75	20221021	5.78	Y	049070	500	86 억		1506341	N	N	69146	N	00	N
27	20230726	150514	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28650	-250	5	-0.87	17047975000	586663	238.42	30000	30750	28050	37550	20250	28900	29059.23	8.76	0	-108024	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	4928	4.91	0.77	12	3.41	5836.00	37290.00	44750	20230405	-35.98	26650	20221021	7.50	44750	-35.98	20230405	26800	6.90	20230227	44750	-35.98	20230405	26650	7.50	20221021	5.78	Y	049070	500	86 억		1506341	N	N	23075	N	00	N
28	20230726	140512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28500	-400	5	-1.38	15279928550	524863	213.30	30000	30750	28050	37550	20250	28900	29112.22	8.76	0	-107331	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	4902	4.88	0.76	12	3.05	5836.00	37290.00	44750	20230405	-36.31	26650	20221021	6.94	44750	-36.31	20230405	26800	6.34	20230227	44750	-36.31	20230405	26650	6.94	20221021	5.78	Y	049070	500	86 억		1506341	N	N	23075	N	00	N
29	20230726	130509	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28700	-200	5	-0.69	12998066050	445470	181.04	30000	30750	28050	37550	20250	28900	29178.32	8.76	0	-112343	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	4936	4.92	0.77	12	2.59	5836.00	37290.00	44750	20230405	-35.87	26650	20221021	7.69	44750	-35.87	20230405	26800	7.09	20230227	44750	-35.87	20230405	26650	7.69	20221021	5.78	Y	049070	500	86 억		1506341	N	N	23075	N	00	N
30	20230726	120511	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	150	2	0.52	11916034850	407883	165.76	30000	30750	28050	37550	20250	28900	29214.35	8.76	0	-98915	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	4997	4.98	0.78	12	2.37	5836.00	37290.00	44750	20230405	-35.08	26650	20221021	9.01	44750	-35.08	20230405	26800	8.40	20230227	44750	-35.08	20230405	26650	9.01	20221021	5.78	Y	049070	500	86 억		1506341	N	N	23075	N	00	N
31	20230726	110508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28450	-450	5	-1.56	10829701050	370190	150.44	30000	30750	28050	37550	20250	28900	29254.44	8.76	0	-103967	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	4893	4.87	0.76	12	2.15	5836.00	37290.00	44750	20230405	-36.42	26650	20221021	6.75	44750	-36.42	20230405	26800	6.16	20230227	44750	-36.42	20230405	26650	6.75	20221021	5.78	Y	049070	500	86 억		1506341	N	N	23075	N	00	N
32	20230726	100512	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-50	5	-0.17	8766401300	297731	121.00	30000	30750	28300	37550	20250	28900	29444.03	8.76	0	-81093	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	4962	4.94	0.77	12	1.73	5836.00	37290.00	44750	20230405	-35.53	26650	20221021	8.26	44750	-35.53	20230405	26800	7.65	20230227	44750	-35.53	20230405	26650	8.26	20221021	5.78	Y	049070	500	86 억		1506341	N	N	23075	N	00	N
33	20230726	090507	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29850	950	2	3.29	3835978800	127208	51.70	30000	30750	29450	37550	20250	28900	30155.17	8.76	0	-21144	29666	29282	29016	28632	28366	29150	28500	86	8650	500	21960	50	1	17200000	5134	5.11	0.80	12	0.74	5836.00	37290.00	44750	20230405	-33.30	26650	20221021	12.01	44750	-33.30	20230405	26800	11.38	20230227	44750	-33.30	20230405	26650	12.01	20221021	5.78	Y	049070	500	86 억		1506341	N	N	23075	N	00	N
34	20230725	160506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	-300	5	-1.03	7015998850	242006	128.80	29100	29400	28750	37950	20450	29200	28991.04	8.62	0	25358	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	4971	4.95	0.78	12	1.41	5836.00	37290.00	44750	20230405	-35.42	26650	20221021	8.44	44750	-35.42	20230405	26800	7.84	20230227	44750	-35.42	20230405	26650	8.44	20221021	5.63	Y	049070	500	86 억		1482302	N	N	23075	N	00	N
35	20230725	150503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-350	5	-1.20	6593768800	227384	121.02	29100	29400	28750	37950	20450	29200	28998.37	8.62	0	24202	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	4962	4.94	0.77	12	1.32	5836.00	37290.00	44750	20230405	-35.53	26650	20221021	8.26	44750	-35.53	20230405	26800	7.65	20230227	44750	-35.53	20230405	26650	8.26	20221021	5.63	Y	049070	500	86 억		1482302	N	N	8273	N	00	N
36	20230725	140503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28900	-300	5	-1.03	5406476350	186193	99.09	29100	29400	28750	37950	20450	29200	29036.94	8.62	0	13191	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	4971	4.95	0.78	12	1.08	5836.00	37290.00	44750	20230405	-35.42	26650	20221021	8.44	44750	-35.42	20230405	26800	7.84	20230227	44750	-35.42	20230405	26650	8.44	20221021	5.63	Y	049070	500	86 억		1482302	N	N	8273	N	00	N
37	20230725	130508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29050	-150	5	-0.51	4732727650	162942	86.72	29100	29400	28750	37950	20450	29200	29045.46	8.62	0	15329	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	4997	4.98	0.78	12	0.95	5836.00	37290.00	44750	20230405	-35.08	26650	20221021	9.01	44750	-35.08	20230405	26800	8.40	20230227	44750	-35.08	20230405	26650	9.01	20221021	5.63	Y	049070	500	86 억		1482302	N	N	8273	N	00	N
38	20230725	120508	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29350	150	2	0.51	4126090650	142171	75.66	29100	29350	28750	37950	20450	29200	29022.01	8.62	0	24871	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	5048	5.03	0.79	12	0.83	5836.00	37290.00	44750	20230405	-34.41	26650	20221021	10.13	44750	-34.41	20230405	26800	9.51	20230227	44750	-34.41	20230405	26650	10.13	20221021	5.63	Y	049070	500	86 억		1482302	N	N	8273	N	00	N
39	20230725	110505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29100	-100	5	-0.34	3229301550	111302	59.24	29100	29350	28750	37950	20450	29200	29013.85	8.62	0	31609	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	5005	4.99	0.78	12	0.65	5836.00	37290.00	44750	20230405	-34.97	26650	20221021	9.19	44750	-34.97	20230405	26800	8.58	20230227	44750	-34.97	20230405	26650	9.19	20221021	5.63	Y	049070	500	86 억		1482302	N	N	8273	N	00	N
40	20230725	100505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29350	150	2	0.51	2517549550	86875	46.24	29100	29350	28750	37950	20450	29200	28978.96	8.62	0	34915	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	5048	5.03	0.79	12	0.51	5836.00	37290.00	44750	20230405	-34.41	26650	20221021	10.13	44750	-34.41	20230405	26800	9.51	20230227	44750	-34.41	20230405	26650	10.13	20221021	5.63	Y	049070	500	86 억		1482302	N	N	8273	N	00	N
41	20230725	090505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	28850	-350	5	-1.20	385860950	13341	7.10	29100	29200	28750	37950	20450	29200	28922.69	8.62	0	4904	30500	29850	29400	28750	28300	29625	28525	86	8750	500	22190	50	1	17200000	4962	4.94	0.77	12	0.08	5836.00	37290.00	44750	20230405	-35.53	26650	20221021	8.26	44750	-35.53	20230405	26800	7.65	20230227	44750	-35.53	20230405	26650	8.26	20221021	5.63	Y	049070	500	86 억		1482302	N	N	8273	N	00	N
42	20230724	160506	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	-500	5	-1.68	5456386900	186109	62.10	29600	30050	28950	38600	20800	29700	29318.79	8.32	0	52489	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5022	5.00	0.78	12	1.08	5836.00	37290.00	44750	20230405	-34.75	26650	20221021	9.57	44750	-34.75	20230405	26800	8.96	20230227	44750	-34.75	20230405	26650	9.57	20221021	5.65	Y	049070	500	86 억		1430840	N	N	8273	N	00	N
43	20230724	150502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	-400	5	-1.35	5152741850	175721	58.63	29600	30050	28950	38600	20800	29700	29323.27	8.32	0	47745	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5040	5.02	0.79	12	1.02	5836.00	37290.00	44750	20230405	-34.53	26650	20221021	9.94	44750	-34.53	20230405	26800	9.33	20230227	44750	-34.53	20230405	26650	9.94	20221021	5.65	Y	049070	500	86 억		1430840	N	N	32609	N	00	N
44	20230724	140501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29300	-400	5	-1.35	4571870750	155852	52.00	29600	30050	28950	38600	20800	29700	29334.53	8.32	0	38558	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5040	5.02	0.79	12	0.91	5836.00	37290.00	44750	20230405	-34.53	26650	20221021	9.94	44750	-34.53	20230405	26800	9.33	20230227	44750	-34.53	20230405	26650	9.94	20221021	5.65	Y	049070	500	86 억		1430840	N	N	32609	N	00	N
45	20230724	130502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	-500	5	-1.68	3800438500	129490	43.21	29600	30050	28950	38600	20800	29700	29349.09	8.32	0	21917	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5022	5.00	0.78	12	0.75	5836.00	37290.00	44750	20230405	-34.75	26650	20221021	9.57	44750	-34.75	20230405	26800	8.96	20230227	44750	-34.75	20230405	26650	9.57	20221021	5.65	Y	049070	500	86 억		1430840	N	N	32609	N	00	N
46	20230724	120503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29400	-300	5	-1.01	3445403450	117343	39.15	29600	30050	28950	38600	20800	29700	29361.61	8.32	0	17668	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5057	5.04	0.79	12	0.68	5836.00	37290.00	44750	20230405	-34.30	26650	20221021	10.32	44750	-34.30	20230405	26800	9.70	20230227	44750	-34.30	20230405	26650	10.32	20221021	5.65	Y	049070	500	86 억		1430840	N	N	32609	N	00	N
47	20230724	110505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29400	-300	5	-1.01	2893784200	98555	32.88	29600	30050	28950	38600	20800	29700	29361.88	8.32	0	9848	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5057	5.04	0.79	12	0.57	5836.00	37290.00	44750	20230405	-34.30	26650	20221021	10.32	44750	-34.30	20230405	26800	9.70	20230227	44750	-34.30	20230405	26650	10.32	20221021	5.65	Y	049070	500	86 억		1430840	N	N	32609	N	00	N
48	20230724	100501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29550	-150	5	-0.51	2376835500	81028	27.04	29600	30050	28950	38600	20800	29700	29333.18	8.32	0	6066	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5083	5.06	0.79	12	0.47	5836.00	37290.00	44750	20230405	-33.97	26650	20221021	10.88	44750	-33.97	20230405	26800	10.26	20230227	44750	-33.97	20230405	26650	10.88	20221021	5.65	Y	049070	500	86 억		1430840	N	N	32609	N	00	N
49	20230724	090503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29200	-500	5	-1.68	506141000	17246	5.75	29600	29700	29100	38600	20800	29700	29346.84	8.32	0	-596	31500	30600	30100	29200	28700	30350	28950	86	8900	500	22570	50	1	17200000	5022	5.00	0.78	12	0.10	5836.00	37290.00	44750	20230405	-34.75	26650	20221021	9.57	44750	-34.75	20230405	26800	8.96	20230227	44750	-34.75	20230405	26650	9.57	20221021	5.65	Y	049070	500	86 억		1430840	N	N	32609	N	00	N
50	20230721	160459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29700	-1050	5	-3.41	9005814400	298161	125.44	30550	31000	29600	39950	21550	30750	30206.41	8.91	0	-97987	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5108	5.09	0.80	12	1.73	5836.00	37290.00	44750	20230405	-33.63	26650	20221021	11.44	44750	-33.63	20230405	26800	10.82	20230227	44750	-33.63	20230405	26650	11.44	20221021	5.58	Y	049070	500	86 억		1533053	N	N	32609	N	00	N
51	20230721	150502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29750	-1000	5	-3.25	8506420500	281359	118.37	30550	31000	29600	39950	21550	30750	30233.13	8.91	0	-97957	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5117	5.10	0.80	12	1.64	5836.00	37290.00	44750	20230405	-33.52	26650	20221021	11.63	44750	-33.52	20230405	26800	11.01	20230227	44750	-33.52	20230405	26650	11.63	20221021	5.58	Y	049070	500	86 억		1533053	N	N	18165	N	00	N
52	20230721	140458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	29850	-900	5	-2.93	7454332200	246017	103.50	30550	31000	29600	39950	21550	30750	30299.87	8.91	0	-93334	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5134	5.11	0.80	12	1.43	5836.00	37290.00	44750	20230405	-33.30	26650	20221021	12.01	44750	-33.30	20230405	26800	11.38	20230227	44750	-33.30	20230405	26650	12.01	20221021	5.58	Y	049070	500	86 억		1533053	N	N	18165	N	00	N
53	20230721	130500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30100	-650	5	-2.11	4950411050	162325	68.29	30550	31000	30050	39950	21550	30750	30496.74	8.91	0	-59584	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5177	5.16	0.81	12	0.94	5836.00	37290.00	44750	20230405	-32.74	26650	20221021	12.95	44750	-32.74	20230405	26800	12.31	20230227	44750	-32.74	20230405	26650	12.95	20221021	5.58	Y	049070	500	86 억		1533053	N	N	18165	N	00	N
54	20230721	120505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-450	5	-1.46	3591857850	117342	49.37	30550	31000	30150	39950	21550	30750	30610.03	8.91	0	-39376	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5212	5.19	0.81	12	0.68	5836.00	37290.00	44750	20230405	-32.29	26650	20221021	13.70	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	5.58	Y	049070	500	86 억		1533053	N	N	18165	N	00	N
55	20230721	110503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30500	-250	5	-0.81	2935509250	95757	40.29	30550	31000	30150	39950	21550	30750	30655.71	8.91	0	-29371	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5246	5.23	0.82	12	0.56	5836.00	37290.00	44750	20230405	-31.84	26650	20221021	14.45	44750	-31.84	20230405	26800	13.81	20230227	44750	-31.84	20230405	26650	14.45	20221021	5.58	Y	049070	500	86 억		1533053	N	N	18165	N	00	N
56	20230721	100502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30650	-100	5	-0.33	2389443000	77881	32.77	30550	31000	30150	39950	21550	30750	30680.59	8.91	0	-24752	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5272	5.25	0.82	12	0.45	5836.00	37290.00	44750	20230405	-31.51	26650	20221021	15.01	44750	-31.51	20230405	26800	14.37	20230227	44750	-31.51	20230405	26650	15.01	20221021	5.58	Y	049070	500	86 억		1533053	N	N	18165	N	00	N
57	20230721	090503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-450	5	-1.46	374442250	12340	5.19	30550	30600	30150	39950	21550	30750	30340.09	8.91	0	-2843	31283	31016	30533	30266	29783	31150	30400	86	9200	500	23370	50	1	17200000	5212	5.19	0.81	12	0.07	5836.00	37290.00	44750	20230405	-32.29	26650	20221021	13.70	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	5.58	Y	049070	500	86 억		1533053	N	N	18165	N	00	N
58	20230720	160459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	550	2	1.82	7219213900	236840	120.54	30450	30800	30050	39250	21150	30200	30481.45	8.72	0	22838	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5289	5.27	0.82	12	1.38	5836.00	37290.00	44750	20230405	-31.28	26650	20221021	15.38	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26650	15.38	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18165	N	00	N
59	20230720	150457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	550	2	1.82	6794578550	223032	113.51	30450	30800	30050	39250	21150	30200	30465.32	8.72	0	25442	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5289	5.27	0.82	12	1.30	5836.00	37290.00	44750	20230405	-31.28	26650	20221021	15.38	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26650	15.38	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18306	N	00	N
60	20230720	140456	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	550	2	1.82	5653642650	185739	94.53	30450	30800	30050	39250	21150	30200	30439.43	8.72	0	17182	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5289	5.27	0.82	12	1.08	5836.00	37290.00	44750	20230405	-31.28	26650	20221021	15.38	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26650	15.38	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18306	N	00	N
61	20230720	130456	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30600	400	2	1.32	4657907850	153217	77.98	30450	30750	30050	39250	21150	30200	30401.54	8.72	0	2098	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5263	5.24	0.82	12	0.89	5836.00	37290.00	44750	20230405	-31.62	26650	20221021	14.82	44750	-31.62	20230405	26800	14.18	20230227	44750	-31.62	20230405	26650	14.82	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18306	N	00	N
62	20230720	120502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30100	-100	5	-0.33	2899416350	95368	48.54	30450	30750	30100	39250	21150	30200	30403.72	8.72	0	13170	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5177	5.16	0.81	12	0.55	5836.00	37290.00	44750	20230405	-32.74	26650	20221021	12.95	44750	-32.74	20230405	26800	12.31	20230227	44750	-32.74	20230405	26650	12.95	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18306	N	00	N
63	20230720	110500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30400	200	2	0.66	2074066100	68081	34.65	30450	30750	30200	39250	21150	30200	30467.10	8.72	0	16520	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5229	5.21	0.82	12	0.40	5836.00	37290.00	44750	20230405	-32.07	26650	20221021	14.07	44750	-32.07	20230405	26800	13.43	20230227	44750	-32.07	20230405	26650	14.07	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18306	N	00	N
64	20230720	100455	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	100	2	0.33	1471248050	48243	24.55	30450	30750	30200	39250	21150	30200	30500.45	8.72	0	9186	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5212	5.19	0.81	12	0.28	5836.00	37290.00	44750	20230405	-32.29	26650	20221021	13.70	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18306	N	00	N
65	20230720	090455	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30450	250	2	0.83	293863750	9636	4.90	30450	30700	30350	39250	21150	30200	30516.69	8.72	0	-868	31766	30982	30516	29732	29266	30750	29500	86	9050	500	22950	50	1	17200000	5237	5.22	0.82	12	0.06	5836.00	37290.00	44750	20230405	-31.96	26650	20221021	14.26	44750	-31.96	20230405	26800	13.62	20230227	44750	-31.96	20230405	26650	14.26	20221021	5.58	Y	049070	500	86 억		1498986	N	N	18306	N	00	N
66	20230719	160505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30200	-150	5	-0.49	5939823300	194636	113.75	30550	31300	30050	39450	21250	30350	30518.04	8.71	0	-7611	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5194	5.17	0.81	12	1.13	5836.00	37290.00	44750	20230405	-32.51	26650	20221021	13.32	44750	-32.51	20230405	26800	12.69	20230227	44750	-32.51	20230405	26650	13.32	20221021	5.52	Y	049070	500	86 억		1498645	N	N	18306	N	00	N
67	20230719	150503	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30250	-100	5	-0.33	5608992900	183683	107.35	30550	31300	30050	39450	21250	30350	30536.47	8.71	0	-8869	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5203	5.18	0.81	12	1.07	5836.00	37290.00	44750	20230405	-32.40	26650	20221021	13.51	44750	-32.40	20230405	26800	12.87	20230227	44750	-32.40	20230405	26650	13.51	20221021	5.52	Y	049070	500	86 억		1498645	N	N	10217	N	00	N
68	20230719	140505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	-200	5	-0.66	4561729950	148903	87.02	30550	31300	30150	39450	21250	30350	30635.97	8.71	0	-5395	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5186	5.17	0.81	12	0.87	5836.00	37290.00	44750	20230405	-32.63	26650	20221021	13.13	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	26650	13.13	20221021	5.52	Y	049070	500	86 억		1498645	N	N	10217	N	00	N
69	20230719	130459	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30400	50	2	0.16	4032579500	131409	76.80	30550	31300	30250	39450	21250	30350	30687.75	8.71	0	-612	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5229	5.21	0.82	12	0.76	5836.00	37290.00	44750	20230405	-32.07	26650	20221021	14.07	44750	-32.07	20230405	26800	13.43	20230227	44750	-32.07	20230405	26650	14.07	20221021	5.52	Y	049070	500	86 억		1498645	N	N	10217	N	00	N
70	20230719	120504	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-50	5	-0.16	3491710300	113586	66.38	30550	31300	30250	39450	21250	30350	30741.36	8.71	0	-359	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5212	5.19	0.81	12	0.66	5836.00	37290.00	44750	20230405	-32.29	26650	20221021	13.70	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	5.52	Y	049070	500	86 억		1498645	N	N	10217	N	00	N
71	20230719	110505	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30450	100	2	0.33	2993542050	97177	56.79	30550	31300	30350	39450	21250	30350	30805.99	8.71	0	5465	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5237	5.22	0.82	12	0.56	5836.00	37290.00	44750	20230405	-31.96	26650	20221021	14.26	44750	-31.96	20230405	26800	13.62	20230227	44750	-31.96	20230405	26650	14.26	20221021	5.52	Y	049070	500	86 억		1498645	N	N	10217	N	00	N
72	20230719	100501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	400	2	1.32	1431628200	46522	27.19	30550	31050	30500	39450	21250	30350	30774.97	8.71	0	11950	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5289	5.27	0.82	12	0.27	5836.00	37290.00	44750	20230405	-31.28	26650	20221021	15.38	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26650	15.38	20221021	5.52	Y	049070	500	86 억		1498645	N	N	10217	N	00	N
73	20230719	090501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	400	2	1.32	194865450	6364	3.72	30550	30800	30550	39450	21250	30350	30628.72	8.71	0	3261	31616	30982	30516	29882	29416	30750	29650	86	9100	500	23060	50	1	17200000	5289	5.27	0.82	12	0.04	5836.00	37290.00	44750	20230405	-31.28	26650	20221021	15.38	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26650	15.38	20221021	5.52	Y	049070	500	86 억		1498645	N	N	10217	N	00	N
74	20230718	160500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30350	-600	5	-1.94	5190412700	170732	85.63	30900	31150	30050	40200	21700	30950	30400.77	8.49	0	37035	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5220	5.20	0.81	12	0.99	5836.00	37290.00	44750	20230405	-32.18	26100	20220715	16.28	44750	-32.18	20230405	26800	13.25	20230227	44750	-32.18	20230405	26650	13.88	20221021	5.49	Y	049070	500	86 억		1459714	N	N	10217	N	00	N
75	20230718	150501	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30400	-550	5	-1.78	4937698050	162421	81.46	30900	31150	30050	40200	21700	30950	30400.38	8.49	0	33250	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5229	5.21	0.82	12	0.94	5836.00	37290.00	44750	20230405	-32.07	26100	20220715	16.48	44750	-32.07	20230405	26800	13.43	20230227	44750	-32.07	20230405	26650	14.07	20221021	5.49	Y	049070	500	86 억		1459714	N	N	22294	N	00	N
76	20230718	140458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30350	-600	5	-1.94	4350068900	143091	71.77	30900	31150	30050	40200	21700	30950	30400.46	8.49	0	22205	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5220	5.20	0.81	12	0.83	5836.00	37290.00	44750	20230405	-32.18	26100	20220715	16.28	44750	-32.18	20230405	26800	13.25	20230227	44750	-32.18	20230405	26650	13.88	20221021	5.49	Y	049070	500	86 억		1459714	N	N	22294	N	00	N
77	20230718	130458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30500	-450	5	-1.45	3698387150	121628	61.00	30900	31150	30050	40200	21700	30950	30407.06	8.49	0	13508	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5246	5.23	0.82	12	0.71	5836.00	37290.00	44750	20230405	-31.84	26100	20220715	16.86	44750	-31.84	20230405	26800	13.81	20230227	44750	-31.84	20230405	26650	14.45	20221021	5.49	Y	049070	500	86 억		1459714	N	N	22294	N	00	N
78	20230718	120500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-650	5	-2.10	3334393450	109664	55.00	30900	31150	30050	40200	21700	30950	30405.21	8.49	0	8920	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5212	5.19	0.81	12	0.64	5836.00	37290.00	44750	20230405	-32.29	26100	20220715	16.09	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	5.49	Y	049070	500	86 억		1459714	N	N	22294	N	00	N
79	20230718	110502	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-650	5	-2.10	2632156250	86475	43.37	30900	31150	30050	40200	21700	30950	30437.95	8.49	0	-67	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5212	5.19	0.81	12	0.50	5836.00	37290.00	44750	20230405	-32.29	26100	20220715	16.09	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	26650	13.70	20221021	5.49	Y	049070	500	86 억		1459714	N	N	22294	N	00	N
80	20230718	100457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30250	-700	5	-2.26	1525138150	49893	25.02	30900	31150	30200	40200	21700	30950	30567.66	8.49	0	-10607	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5203	5.18	0.81	12	0.29	5836.00	37290.00	44750	20230405	-32.40	26100	20220715	15.90	44750	-32.40	20230405	26800	12.87	20230227	44750	-32.40	20230405	26650	13.51	20221021	5.49	Y	049070	500	86 억		1459714	N	N	22294	N	00	N
81	20230718	090458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	-200	5	-0.65	168884100	5488	2.75	30900	30900	30600	40200	21700	30950	30771.13	8.49	0	450	32250	31600	30800	30150	29350	31925	30475	86	9250	500	23520	50	1	17200000	5289	5.27	0.82	12	0.03	5836.00	37290.00	44750	20230405	-31.28	26100	20220715	17.82	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26650	15.38	20221021	5.49	Y	049070	500	86 억		1459714	N	N	22294	N	00	N
82	20230717	160458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30950	250	2	0.81	6134323050	198850	132.73	30550	31450	30000	39900	21500	30700	30848.59	8.12	0	27857	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5323	5.30	0.83	12	1.16	5836.00	37290.00	44750	20230405	-30.84	26100	20220715	18.58	44750	-30.84	20230405	26800	15.49	20230227	44750	-30.84	20230405	26650	16.14	20221021	5.56	Y	049070	500	86 억		1395824	N	N	22294	N	00	N
83	20230717	150456	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30900	200	2	0.65	5832371900	189084	126.21	30550	31450	30000	39900	21500	30700	30845.42	8.12	0	26205	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5315	5.29	0.83	12	1.10	5836.00	37290.00	44750	20230405	-30.95	26100	20220715	18.39	44750	-30.95	20230405	26800	15.30	20230227	44750	-30.95	20230405	26650	15.95	20221021	5.56	Y	049070	500	86 억		1395824	N	N	25336	N	00	N
84	20230717	140458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31000	300	2	0.98	5256696400	170477	113.79	30550	31450	30000	39900	21500	30700	30835.24	8.12	0	21089	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5332	5.31	0.83	12	0.99	5836.00	37290.00	44750	20230405	-30.73	26100	20220715	18.77	44750	-30.73	20230405	26800	15.67	20230227	44750	-30.73	20230405	26650	16.32	20221021	5.56	Y	049070	500	86 억		1395824	N	N	25336	N	00	N
85	20230717	130454	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30950	250	2	0.81	4272571250	138667	92.56	30550	31450	30000	39900	21500	30700	30811.76	8.12	0	20540	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5323	5.30	0.83	12	0.81	5836.00	37290.00	44750	20230405	-30.84	26100	20220715	18.58	44750	-30.84	20230405	26800	15.49	20230227	44750	-30.84	20230405	26650	16.14	20221021	5.56	Y	049070	500	86 억		1395824	N	N	25336	N	00	N
86	20230717	120500	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31050	350	2	1.14	3509228700	114180	76.21	30550	31250	30000	39900	21500	30700	30734.19	8.12	0	19940	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5341	5.32	0.83	12	0.66	5836.00	37290.00	44750	20230405	-30.61	26100	20220715	18.97	44750	-30.61	20230405	26800	15.86	20230227	44750	-30.61	20230405	26650	16.51	20221021	5.56	Y	049070	500	86 억		1395824	N	N	25336	N	00	N
87	20230717	110454	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30950	250	2	0.81	2376189450	77751	51.90	30550	31050	30000	39900	21500	30700	30561.49	8.12	0	14013	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5323	5.30	0.83	12	0.45	5836.00	37290.00	44750	20230405	-30.84	26100	20220715	18.58	44750	-30.84	20230405	26800	15.49	20230227	44750	-30.84	20230405	26650	16.14	20221021	5.56	Y	049070	500	86 억		1395824	N	N	25336	N	00	N
88	20230717	100456	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30600	-100	5	-0.33	1429176050	46979	31.36	30550	30850	30000	39900	21500	30700	30421.46	8.12	0	10224	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5263	5.24	0.82	12	0.27	5836.00	37290.00	44750	20230405	-31.62	26100	20220715	17.24	44750	-31.62	20230405	26800	14.18	20230227	44750	-31.62	20230405	26650	14.82	20221021	5.56	Y	049070	500	86 억		1395824	N	N	25336	N	00	N
89	20230717	090454	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	-550	5	-1.79	396037600	13100	8.74	30550	30550	30000	39900	21500	30700	30231.09	8.12	0	-1355	32166	31432	31016	30282	29866	31225	30075	86	9200	500	23330	50	1	17200000	5186	5.17	0.81	12	0.08	5836.00	37290.00	44750	20230405	-32.63	26100	20220715	15.52	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	26650	13.13	20221021	5.56	Y	049070	500	86 억		1395824	N	N	25336	N	00	N
90	20230714	160454	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30700	-700	5	-2.23	4588345100	148753	96.49	31750	31750	30600	40800	22000	31400	30845.71	8.19	0	-23067	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5280	5.26	0.82	12	0.86	5836.00	37290.00	44750	20230405	-31.40	26100	20220715	17.62	44750	-31.40	20230405	26800	14.55	20230227	44750	-31.40	20230405	26100	17.62	20220715	5.45	Y	049070	500	86 억		1408851	N	N	25336	N	00	N
91	20230714	150457	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	-650	5	-2.07	4270669200	138409	89.78	31750	31750	30600	40800	22000	31400	30855.43	8.19	0	-23253	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5289	5.27	0.82	12	0.80	5836.00	37290.00	44750	20230405	-31.28	26100	20220715	17.82	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26100	17.82	20220715	5.45	Y	049070	500	86 억		1408851	N	N	11624	N	00	N
92	20230714	140458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30800	-600	5	-1.91	3700174150	119856	77.74	31750	31750	30600	40800	22000	31400	30871.83	8.19	0	-20775	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5298	5.28	0.83	12	0.70	5836.00	37290.00	44750	20230405	-31.17	26100	20220715	18.01	44750	-31.17	20230405	26800	14.93	20230227	44750	-31.17	20230405	26100	18.01	20220715	5.45	Y	049070	500	86 억		1408851	N	N	11624	N	00	N
93	20230714	130452	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30800	-600	5	-1.91	3329356050	107821	69.94	31750	31750	30600	40800	22000	31400	30878.55	8.19	0	-22309	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5298	5.28	0.83	12	0.63	5836.00	37290.00	44750	20230405	-31.17	26100	20220715	18.01	44750	-31.17	20230405	26800	14.93	20230227	44750	-31.17	20230405	26100	18.01	20220715	5.45	Y	049070	500	86 억		1408851	N	N	11624	N	00	N
94	20230714	120453	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30650	-750	5	-2.39	3102808400	100467	65.17	31750	31750	30600	40800	22000	31400	30883.86	8.19	0	-23348	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5272	5.25	0.82	12	0.58	5836.00	37290.00	44750	20230405	-31.51	26100	20220715	17.43	44750	-31.51	20230405	26800	14.37	20230227	44750	-31.51	20230405	26100	17.43	20220715	5.45	Y	049070	500	86 억		1408851	N	N	11624	N	00	N
95	20230714	110456	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	-650	5	-2.07	2615987700	84628	54.89	31750	31750	30600	40800	22000	31400	30911.61	8.19	0	-24825	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5289	5.27	0.82	12	0.49	5836.00	37290.00	44750	20230405	-31.28	26100	20220715	17.82	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	26100	17.82	20220715	5.45	Y	049070	500	86 억		1408851	N	N	11624	N	00	N
96	20230714	100458	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30700	-700	5	-2.23	1825470600	58879	38.19	31750	31750	30600	40800	22000	31400	31003.76	8.19	0	-21729	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5280	5.26	0.82	12	0.34	5836.00	37290.00	44750	20230405	-31.40	26100	20220715	17.62	44750	-31.40	20230405	26800	14.55	20230227	44750	-31.40	20230405	26100	17.62	20220715	5.45	Y	049070	500	86 억		1408851	N	N	11624	N	00	N
97	20230714	090455	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31450	50	2	0.16	224383750	7116	4.62	31750	31750	31300	40800	22000	31400	31532.29	8.19	0	-4260	32200	31800	31400	31000	30600	32000	31200	86	9400	500	23860	50	1	17200000	5409	5.39	0.84	12	0.04	5836.00	37290.00	44750	20230405	-29.72	26100	20220715	20.50	44750	-29.72	20230405	26800	17.35	20230227	44750	-29.72	20230405	26100	20.50	20220715	5.45	Y	049070	500	86 억		1408851	N	N	11624	N	00	N
98	20230713	160453	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31400	600	2	1.95	4809237750	153177	101.92	31000	31800	31000	40000	21600	30800	31396.60	8.10	0	16867	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5401	5.38	0.84	12	0.89	5836.00	37290.00	44750	20230405	-29.83	25800	20220712	21.71	44750	-29.83	20230405	26800	17.16	20230227	44750	-29.83	20230405	26100	20.31	20220715	5.58	Y	049070	500	86 억		1392711	N	N	11452	N	00	N
99	20230713	150449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31400	600	2	1.95	4524358850	144111	95.89	31000	31800	31000	40000	21600	30800	31394.96	8.10	0	19452	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5401	5.38	0.84	12	0.84	5836.00	37290.00	44750	20230405	-29.83	25800	20220712	21.71	44750	-29.83	20230405	26800	17.16	20230227	44750	-29.83	20230405	26100	20.31	20220715	5.58	Y	049070	500	86 억		1392711	N	N	10037	N	00	N
100	20230713	140449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31400	600	2	1.95	3210885300	102426	68.15	31000	31550	31000	40000	21600	30800	31348.34	8.10	0	24467	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5401	5.38	0.84	12	0.60	5836.00	37290.00	44750	20230405	-29.83	25800	20220712	21.71	44750	-29.83	20230405	26800	17.16	20230227	44750	-29.83	20230405	26100	20.31	20220715	5.58	Y	049070	500	86 억		1392711	N	N	10037	N	00	N
101	20230713	130451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31400	600	2	1.95	2794700700	89184	59.34	31000	31550	31000	40000	21600	30800	31336.35	8.10	0	21489	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5401	5.38	0.84	12	0.52	5836.00	37290.00	44750	20230405	-29.83	25800	20220712	21.71	44750	-29.83	20230405	26800	17.16	20230227	44750	-29.83	20230405	26100	20.31	20220715	5.58	Y	049070	500	86 억		1392711	N	N	10037	N	00	N
102	20230713	120448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31550	750	2	2.44	2377961600	75901	50.50	31000	31550	31000	40000	21600	30800	31329.78	8.10	0	18548	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5427	5.41	0.85	12	0.44	5836.00	37290.00	44750	20230405	-29.50	25800	20220712	22.29	44750	-29.50	20230405	26800	17.72	20230227	44750	-29.50	20230405	26100	20.88	20220715	5.58	Y	049070	500	86 억		1392711	N	N	10037	N	00	N
103	20230713	110452	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31400	600	2	1.95	1789431350	57177	38.04	31000	31500	31000	40000	21600	30800	31296.35	8.10	0	17619	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5401	5.38	0.84	12	0.33	5836.00	37290.00	44750	20230405	-29.83	25800	20220712	21.71	44750	-29.83	20230405	26800	17.16	20230227	44750	-29.83	20230405	26100	20.31	20220715	5.58	Y	049070	500	86 억		1392711	N	N	10037	N	00	N
104	20230713	100451	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31250	450	2	1.46	1221478300	39052	25.98	31000	31500	31000	40000	21600	30800	31278.25	8.10	0	9354	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5375	5.35	0.84	12	0.23	5836.00	37290.00	44750	20230405	-30.17	25800	20220712	21.12	44750	-30.17	20230405	26800	16.60	20230227	44750	-30.17	20230405	26100	19.73	20220715	5.58	Y	049070	500	86 억		1392711	N	N	10037	N	00	N
105	20230713	090410	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31400	600	2	1.95	323954000	10375	6.90	31000	31450	31000	40000	21600	30800	31224.48	8.10	0	5939	31866	31332	30916	30382	29966	31125	30175	86	9200	500	23400	50	1	17200000	5401	5.38	0.84	12	0.06	5836.00	37290.00	44750	20230405	-29.83	25800	20220712	21.71	44750	-29.83	20230405	26800	17.16	20230227	44750	-29.83	20230405	26100	20.31	20220715	5.58	Y	049070	500	86 억		1392711	N	N	10037	N	00	N
106	20230712	160448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30800	-600	5	-1.91	4602693350	149714	94.91	31450	31450	30500	40800	22000	31400	30743.17	8.24	0	-23335	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5298	5.28	0.83	12	0.87	5836.00	37290.00	44750	20230405	-31.17	25800	20220712	19.38	44750	-31.17	20230405	26800	14.93	20230227	44750	-31.17	20230405	25800	19.38	20220712	5.60	Y	049070	500	86 억		1416811	N	N	10037	N	00	N
107	20230712	150445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30700	-700	5	-2.23	4220435200	137294	87.03	31450	31450	30500	40800	22000	31400	30740.13	8.24	0	-24866	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5280	5.26	0.82	12	0.80	5836.00	37290.00	44750	20230405	-31.40	25800	20220712	18.99	44750	-31.40	20230405	26800	14.55	20230227	44750	-31.40	20230405	25800	18.99	20220712	5.60	Y	049070	500	86 억		1416811	N	N	5861	N	00	N
108	20230712	140444	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	-650	5	-2.07	3734775950	121486	77.01	31450	31450	30500	40800	22000	31400	30742.44	8.24	0	-29709	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5289	5.27	0.82	12	0.71	5836.00	37290.00	44750	20230405	-31.28	25800	20220712	19.19	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	25800	19.19	20220712	5.60	Y	049070	500	86 억		1416811	N	N	5861	N	00	N
109	20230712	130447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30800	-600	5	-1.91	3179840200	103436	65.57	31450	31450	30500	40800	22000	31400	30742.10	8.24	0	-34340	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5298	5.28	0.83	12	0.60	5836.00	37290.00	44750	20230405	-31.17	25800	20220712	19.38	44750	-31.17	20230405	26800	14.93	20230227	44750	-31.17	20230405	25800	19.38	20220712	5.60	Y	049070	500	86 억		1416811	N	N	5861	N	00	N
110	20230712	120447	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30550	-850	5	-2.71	2805654000	91214	57.82	31450	31450	30500	40800	22000	31400	30759.03	8.24	0	-34635	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5255	5.23	0.82	12	0.53	5836.00	37290.00	44750	20230405	-31.73	25800	20220712	18.41	44750	-31.73	20230405	26800	13.99	20230227	44750	-31.73	20230405	25800	18.41	20220712	5.60	Y	049070	500	86 억		1416811	N	N	5861	N	00	N
111	20230712	110446	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30500	-900	5	-2.87	2289286050	74307	47.10	31450	31450	30500	40800	22000	31400	30808.48	8.24	0	-30445	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5246	5.23	0.82	12	0.43	5836.00	37290.00	44750	20230405	-31.84	25800	20220712	18.22	44750	-31.84	20230405	26800	13.81	20230227	44750	-31.84	20230405	25800	18.22	20220712	5.60	Y	049070	500	86 억		1416811	N	N	5861	N	00	N
112	20230712	100449	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30700	-700	5	-2.23	1384991850	44731	28.36	31450	31450	30600	40800	22000	31400	30962.68	8.24	0	-20577	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5280	5.26	0.82	12	0.26	5836.00	37290.00	44750	20230405	-31.40	25800	20220712	18.99	44750	-31.40	20230405	26800	14.55	20230227	44750	-31.40	20230405	25800	18.99	20220712	5.60	Y	049070	500	86 억		1416811	N	N	5861	N	00	N
113	20230712	090448	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31250	-150	5	-0.48	198034850	6315	4.00	31450	31450	31100	40800	22000	31400	31359.44	8.24	0	-4292	32133	31766	31033	30666	29933	31950	30850	86	9400	500	23860	50	1	17200000	5375	5.35	0.84	12	0.04	5836.00	37290.00	44750	20230405	-30.17	25800	20220712	21.12	44750	-30.17	20230405	26800	16.60	20230227	44750	-30.17	20230405	25800	21.12	20220712	5.60	Y	049070	500	86 억		1416811	N	N	5861	N	00	N
114	20230711	160441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31400	1250	2	4.15	4863663000	156835	91.65	30350	31400	30300	39150	21150	30150	31009.81	8.13	0	16556	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5401	5.38	0.84	12	0.91	5836.00	37290.00	44750	20230405	-29.83	25800	20220712	21.71	44750	-29.83	20230405	26800	17.16	20230227	44750	-29.83	20230405	25800	21.71	20220712	5.58	Y	049070	500	86 억		1399190	N	N	5861	N	00	N
115	20230711	150441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31300	1150	2	3.81	4250003100	137258	80.21	30350	31400	30300	39150	21150	30150	30963.78	8.13	0	19707	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5384	5.36	0.84	12	0.80	5836.00	37290.00	44750	20230405	-30.06	25800	20220712	21.32	44750	-30.06	20230405	26800	16.79	20230227	44750	-30.06	20230405	25800	21.32	20220712	5.58	Y	049070	500	86 억		1399190	N	N	7408	N	00	N
116	20230711	140439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31150	1000	2	3.32	3532696750	114241	66.76	30350	31400	30300	39150	21150	30150	30923.39	8.13	0	20937	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5358	5.34	0.84	12	0.66	5836.00	37290.00	44750	20230405	-30.39	25800	20220712	20.74	44750	-30.39	20230405	26800	16.23	20230227	44750	-30.39	20230405	25800	20.74	20220712	5.58	Y	049070	500	86 억		1399190	N	N	7408	N	00	N
117	20230711	130432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31200	1050	2	3.48	2942563750	95262	55.67	30350	31400	30300	39150	21150	30150	30889.39	8.13	0	20742	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5366	5.35	0.84	12	0.55	5836.00	37290.00	44750	20230405	-30.28	25800	20220712	20.93	44750	-30.28	20230405	26800	16.42	20230227	44750	-30.28	20230405	25800	20.93	20220712	5.58	Y	049070	500	86 억		1399190	N	N	7408	N	00	N
118	20230711	120443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31050	900	2	2.99	2313844400	75100	43.89	30350	31150	30300	39150	21150	30150	30810.43	8.13	0	19727	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5341	5.32	0.83	12	0.44	5836.00	37290.00	44750	20230405	-30.61	25800	20220712	20.35	44750	-30.61	20230405	26800	15.86	20230227	44750	-30.61	20230405	25800	20.35	20220712	5.58	Y	049070	500	86 억		1399190	N	N	7408	N	00	N
119	20230711	110445	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30900	750	2	2.49	1787152200	58111	33.96	30350	31000	30300	39150	21150	30150	30754.41	8.13	0	9539	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5315	5.29	0.83	12	0.34	5836.00	37290.00	44750	20230405	-30.95	25800	20220712	19.77	44750	-30.95	20230405	26800	15.30	20230227	44750	-30.95	20230405	25800	19.77	20220712	5.58	Y	049070	500	86 억		1399190	N	N	7408	N	00	N
120	20230711	100443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30850	700	2	2.32	1188038950	38681	22.60	30350	31000	30300	39150	21150	30150	30714.18	8.13	0	2316	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5306	5.29	0.83	12	0.22	5836.00	37290.00	44750	20230405	-31.06	25800	20220712	19.57	44750	-31.06	20230405	26800	15.11	20230227	44750	-31.06	20230405	25800	19.57	20220712	5.58	Y	049070	500	86 억		1399190	N	N	7408	N	00	N
121	20230711	090443	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30550	400	2	1.33	160894050	5282	3.09	30350	30600	30300	39150	21150	30150	30462.54	8.13	0	3247	31116	30632	30316	29832	29516	30475	29675	86	9000	500	22910	50	1	17200000	5255	5.23	0.82	12	0.03	5836.00	37290.00	44750	20230405	-31.73	25800	20220712	18.41	44750	-31.73	20230405	26800	13.99	20230227	44750	-31.73	20230405	25800	18.41	20220712	5.58	Y	049070	500	86 억		1399190	N	N	7408	N	00	N
122	20230710	160440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30150	-450	5	-1.47	5126746100	168937	70.53	30650	30800	30000	39750	21450	30600	30348.18	7.82	0	49963	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5186	5.17	0.81	12	0.98	5836.00	37290.00	44750	20230405	-32.63	25800	20220712	16.86	44750	-32.63	20230405	26800	12.50	20230227	44750	-32.63	20230405	25800	16.86	20220712	5.67	Y	049070	500	86 억		1344834	N	N	7408	N	00	N
123	20230710	150439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-300	5	-0.98	4700947800	154838	64.64	30650	30800	30000	39750	21450	30600	30360.39	7.82	0	45489	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5212	5.19	0.81	12	0.90	5836.00	37290.00	44750	20230405	-32.29	25800	20220712	17.44	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	25800	17.44	20220712	5.67	Y	049070	500	86 억		1344834	N	N	14381	N	00	N
124	20230710	140436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30550	-50	5	-0.16	3900115000	128398	53.60	30650	30800	30000	39750	21450	30600	30375.16	7.82	0	40626	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5255	5.23	0.82	12	0.75	5836.00	37290.00	44750	20230405	-31.73	25800	20220712	18.41	44750	-31.73	20230405	26800	13.99	20230227	44750	-31.73	20230405	25800	18.41	20220712	5.67	Y	049070	500	86 억		1344834	N	N	14381	N	00	N
125	20230710	130433	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-300	5	-0.98	3334940950	109802	45.84	30650	30800	30000	39750	21450	30600	30372.27	7.82	0	33507	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5212	5.19	0.81	12	0.64	5836.00	37290.00	44750	20230405	-32.29	25800	20220712	17.44	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	25800	17.44	20220712	5.67	Y	049070	500	86 억		1344834	N	N	14381	N	00	N
126	20230710	120440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30450	-150	5	-0.49	2791929150	91879	38.36	30650	30800	30000	39750	21450	30600	30386.97	7.82	0	25773	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5237	5.22	0.82	12	0.53	5836.00	37290.00	44750	20230405	-31.96	25800	20220712	18.02	44750	-31.96	20230405	26800	13.62	20230227	44750	-31.96	20230405	25800	18.02	20220712	5.67	Y	049070	500	86 억		1344834	N	N	14381	N	00	N
127	20230710	110442	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30300	-300	5	-0.98	2396894600	78861	32.92	30650	30800	30000	39750	21450	30600	30393.86	7.82	0	19940	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5212	5.19	0.81	12	0.46	5836.00	37290.00	44750	20230405	-32.29	25800	20220712	17.44	44750	-32.29	20230405	26800	13.06	20230227	44750	-32.29	20230405	25800	17.44	20220712	5.67	Y	049070	500	86 억		1344834	N	N	14381	N	00	N
128	20230710	100441	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30800	200	2	0.65	1657873150	54611	22.80	30650	30800	30000	39750	21450	30600	30357.76	7.82	0	18342	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5298	5.28	0.83	12	0.32	5836.00	37290.00	44750	20230405	-31.17	25800	20220712	19.38	44750	-31.17	20230405	26800	14.93	20230227	44750	-31.17	20230405	25800	19.38	20220712	5.67	Y	049070	500	86 억		1344834	N	N	14381	N	00	N
129	20230710	090437	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30500	-100	5	-0.33	259405400	8481	3.54	30650	30750	30350	39750	21450	30600	30586.62	7.82	0	-1218	32133	31366	30833	30066	29533	31100	29800	86	9150	500	23250	50	1	17200000	5246	5.23	0.82	12	0.05	5836.00	37290.00	44750	20230405	-31.84	25800	20220712	18.22	44750	-31.84	20230405	26800	13.81	20230227	44750	-31.84	20230405	25800	18.22	20220712	5.67	Y	049070	500	86 억		1344834	N	N	14381	N	00	N
130	20230707	160434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30600	-250	5	-0.81	7354698150	238425	59.38	30700	31600	30300	40100	21600	30850	30848.67	7.58	0	2371	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5263	5.24	0.82	12	1.39	5836.00	37290.00	44750	20230405	-31.62	25800	20220712	18.60	44750	-31.62	20230405	26800	14.18	20230227	44750	-31.62	20230405	25800	18.60	20220712	5.50	Y	049070	500	86 억		1304013	N	N	14381	N	00	N
131	20230707	150436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30900	50	2	0.16	5491041550	177566	44.23	30700	31600	30550	40100	21600	30850	30923.95	7.58	0	24564	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5315	5.29	0.83	12	1.03	5836.00	37290.00	44750	20230405	-30.95	25800	20220712	19.77	44750	-30.95	20230405	26800	15.30	20230227	44750	-30.95	20230405	25800	19.77	20220712	5.50	Y	049070	500	86 억		1304013	N	N	23488	N	00	N
132	20230707	140444	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30750	-100	5	-0.32	4754270700	153621	38.26	30700	31600	30550	40100	21600	30850	30948.06	7.58	0	33732	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5289	5.27	0.82	12	0.89	5836.00	37290.00	44750	20230405	-31.28	25800	20220712	19.19	44750	-31.28	20230405	26800	14.74	20230227	44750	-31.28	20230405	25800	19.19	20220712	5.50	Y	049070	500	86 억		1304013	N	N	23488	N	00	N
133	20230707	130439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30800	-50	5	-0.16	4439286900	143382	35.71	30700	31600	30550	40100	21600	30850	30961.26	7.58	0	33627	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5298	5.28	0.83	12	0.83	5836.00	37290.00	44750	20230405	-31.17	25800	20220712	19.38	44750	-31.17	20230405	26800	14.93	20230227	44750	-31.17	20230405	25800	19.38	20220712	5.50	Y	049070	500	86 억		1304013	N	N	23488	N	00	N
134	20230707	120439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30900	50	2	0.16	4097811550	132347	32.96	30700	31600	30550	40100	21600	30850	30962.64	7.58	0	35768	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5315	5.29	0.83	12	0.77	5836.00	37290.00	44750	20230405	-30.95	25800	20220712	19.77	44750	-30.95	20230405	26800	15.30	20230227	44750	-30.95	20230405	25800	19.77	20220712	5.50	Y	049070	500	86 억		1304013	N	N	23488	N	00	N
135	20230707	110440	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30900	50	2	0.16	2777130950	89320	22.25	30700	31600	30700	40100	21600	30850	31091.95	7.58	0	16919	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5315	5.29	0.83	12	0.52	5836.00	37290.00	44750	20230405	-30.95	25800	20220712	19.77	44750	-30.95	20230405	26800	15.30	20230227	44750	-30.95	20230405	25800	19.77	20220712	5.50	Y	049070	500	86 억		1304013	N	N	23488	N	00	N
136	20230707	100436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30950	100	2	0.32	1900498200	60981	15.19	30700	31600	30700	40100	21600	30850	31165.45	7.58	0	7096	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5323	5.30	0.83	12	0.35	5836.00	37290.00	44750	20230405	-30.84	25800	20220712	19.96	44750	-30.84	20230405	26800	15.49	20230227	44750	-30.84	20230405	25800	19.96	20220712	5.50	Y	049070	500	86 억		1304013	N	N	23488	N	00	N
137	20230707	090435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31150	300	2	0.97	307315150	9954	2.48	30700	31200	30700	40100	21600	30850	30873.55	7.58	0	2964	33383	32116	31433	30166	29483	31775	29825	86	9250	500	23440	50	1	17200000	5358	5.34	0.84	12	0.06	5836.00	37290.00	44750	20230405	-30.39	25800	20220712	20.74	44750	-30.39	20230405	26800	16.23	20230227	44750	-30.39	20230405	25800	20.74	20220712	5.50	Y	049070	500	86 억		1304013	N	N	23488	N	00	N
138	20230706	160436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	30850	-1850	5	-5.66	12592296050	399958	140.06	32650	32700	30750	42500	22900	32700	31487.27	7.13	0	76683	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5306	5.29	0.83	12	2.33	5836.00	37290.00	44750	20230405	-31.06	25800	20220712	19.57	44750	-31.06	20230405	26800	15.11	20230227	44750	-31.06	20230405	25800	19.57	20220712	5.57	Y	049070	500	86 억		1226446	N	N	23488	N	00	N
139	20230706	150436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31000	-1700	5	-5.20	11498606500	364500	127.65	32650	32700	30850	42500	22900	32700	31546.02	7.13	0	59852	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5332	5.31	0.83	12	2.12	5836.00	37290.00	44750	20230405	-30.73	25800	20220712	20.16	44750	-30.73	20230405	26800	15.67	20230227	44750	-30.73	20230405	25800	20.16	20220712	5.57	Y	049070	500	86 억		1226446	N	N	26684	N	00	N
140	20230706	140436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31150	-1550	5	-4.74	9734708300	307701	107.75	32650	32700	31050	42500	22900	32700	31636.66	7.13	0	47071	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5358	5.34	0.84	12	1.79	5836.00	37290.00	44750	20230405	-30.39	25800	20220712	20.74	44750	-30.39	20230405	26800	16.23	20230227	44750	-30.39	20230405	25800	20.74	20220712	5.57	Y	049070	500	86 억		1226446	N	N	26684	N	00	N
141	20230706	130436	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31350	-1350	5	-4.13	8131940500	256313	89.76	32650	32700	31300	42500	22900	32700	31726.33	7.13	0	33560	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5392	5.37	0.84	12	1.49	5836.00	37290.00	44750	20230405	-29.94	25800	20220712	21.51	44750	-29.94	20230405	26800	16.98	20230227	44750	-29.94	20230405	25800	21.51	20220712	5.57	Y	049070	500	86 억		1226446	N	N	26684	N	00	N
142	20230706	120435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31700	-1000	5	-3.06	7117528600	224067	78.47	32650	32700	31300	42500	22900	32700	31764.88	7.13	0	32106	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5452	5.43	0.85	12	1.30	5836.00	37290.00	44750	20230405	-29.16	25800	20220712	22.87	44750	-29.16	20230405	26800	18.28	20230227	44750	-29.16	20230405	25800	22.87	20220712	5.57	Y	049070	500	86 억		1226446	N	N	26684	N	00	N
143	20230706	110439	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31700	-1000	5	-3.06	6365916200	200340	70.16	32650	32700	31300	42500	22900	32700	31775.23	7.13	0	23244	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5452	5.43	0.85	12	1.16	5836.00	37290.00	44750	20230405	-29.16	25800	20220712	22.87	44750	-29.16	20230405	26800	18.28	20230227	44750	-29.16	20230405	25800	22.87	20220712	5.57	Y	049070	500	86 억		1226446	N	N	26684	N	00	N
144	20230706	100435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	31500	-1200	5	-3.67	4742993950	148774	52.10	32650	32700	31400	42500	22900	32700	31880.13	7.13	0	13208	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5418	5.40	0.84	12	0.86	5836.00	37290.00	44750	20230405	-29.61	25800	20220712	22.09	44750	-29.61	20230405	26800	17.54	20230227	44750	-29.61	20230405	25800	22.09	20220712	5.57	Y	049070	500	86 억		1226446	N	N	26684	N	00	N
145	20230706	090435	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	32300	-400	5	-1.22	218499800	6738	2.36	32650	32700	32250	42500	22900	32700	32425.05	7.13	0	-1798	34866	33782	33216	32132	31566	33500	31850	86	9800	500	24850	50	1	17200000	5556	5.53	0.87	12	0.04	5836.00	37290.00	44750	20230405	-27.82	25800	20220712	25.19	44750	-27.82	20230405	26800	20.52	20230227	44750	-27.82	20230405	25800	25.19	20220712	5.57	Y	049070	500	86 억		1226446	N	N	26684	N	00	N
146	20230705	160434	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	32700	-1400	5	-4.11	9419869200	283164	126.30	34050	34300	32650	44300	23900	34100	33268.16	7.50	0	-52667	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5624	5.60	0.88	12	1.65	5836.00	37290.00	44750	20230405	-26.93	24650	20220704	32.66	44750	-26.93	20230405	26800	22.01	20230227	44750	-26.93	20230405	25800	26.74	20220712	5.66	Y	049070	500	86 억		1290758	N	N	26684	N	00	N
147	20230705	150432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	32700	-1400	5	-4.11	8583361300	257602	114.90	34050	34300	32700	44300	23900	34100	33320.24	7.50	0	-55260	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5624	5.60	0.88	12	1.50	5836.00	37290.00	44750	20230405	-26.93	24650	20220704	32.66	44750	-26.93	20230405	26800	22.01	20230227	44750	-26.93	20230405	25800	26.74	20220712	5.66	Y	049070	500	86 억		1290758	N	N	14444	N	00	N
148	20230705	140428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33100	-1000	5	-2.93	6675497300	199533	89.00	34050	34300	33000	44300	23900	34100	33455.61	7.50	0	-42577	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5693	5.67	0.89	12	1.16	5836.00	37290.00	44750	20230405	-26.03	24650	20220704	34.28	44750	-26.03	20230405	26800	23.51	20230227	44750	-26.03	20230405	25800	28.29	20220712	5.66	Y	049070	500	86 억		1290758	N	N	14444	N	00	N
149	20230705	130428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33100	-1000	5	-2.93	5282769600	157424	70.22	34050	34300	33100	44300	23900	34100	33557.59	7.50	0	-33638	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5693	5.67	0.89	12	0.92	5836.00	37290.00	44750	20230405	-26.03	24650	20220704	34.28	44750	-26.03	20230405	26800	23.51	20230227	44750	-26.03	20230405	25800	28.29	20220712	5.66	Y	049070	500	86 억		1290758	N	N	14444	N	00	N
150	20230705	120428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33250	-850	5	-2.49	4449404150	132323	59.02	34050	34300	33250	44300	23900	34100	33625.33	7.50	0	-22074	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5719	5.70	0.89	12	0.77	5836.00	37290.00	44750	20230405	-25.70	24650	20220704	34.89	44750	-25.70	20230405	26800	24.07	20230227	44750	-25.70	20230405	25800	28.88	20220712	5.66	Y	049070	500	86 억		1290758	N	N	14444	N	00	N
151	20230705	110432	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33450	-650	5	-1.91	3517343250	104354	46.55	34050	34300	33300	44300	23900	34100	33705.88	7.50	0	-14514	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5753	5.73	0.90	12	0.61	5836.00	37290.00	44750	20230405	-25.25	24650	20220704	35.70	44750	-25.25	20230405	26800	24.81	20230227	44750	-25.25	20230405	25800	29.65	20220712	5.66	Y	049070	500	86 억		1290758	N	N	14444	N	00	N
152	20230705	100430	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33450	-650	5	-1.91	2902036700	85985	38.35	34050	34300	33300	44300	23900	34100	33750.50	7.50	0	-9600	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5753	5.73	0.90	12	0.50	5836.00	37290.00	44750	20230405	-25.25	24650	20220704	35.70	44750	-25.25	20230405	26800	24.81	20230227	44750	-25.25	20230405	25800	29.65	20220712	5.66	Y	049070	500	86 억		1290758	N	N	14444	N	00	N
153	20230705	090429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34150	50	2	0.15	169888500	4986	2.22	34050	34300	33950	44300	23900	34100	34073.10	7.50	0	-1255	35033	34566	33983	33516	32933	34800	33750	86	10200	500	25910	50	1	17200000	5874	5.85	0.92	12	0.03	5836.00	37290.00	44750	20230405	-23.69	24650	20220704	38.54	44750	-23.69	20230405	26800	27.43	20230227	44750	-23.69	20230405	25800	32.36	20220712	5.66	Y	049070	500	86 억		1290758	N	N	14444	N	00	N
154	20230704	160429	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34100	150	2	0.44	7578978350	222958	67.43	34000	34450	33400	44100	23800	33950	33992.79	7.17	0	64840	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5865	5.84	0.91	12	1.30	5836.00	37290.00	44750	20230405	-23.80	24650	20220704	38.34	44750	-23.80	20230405	26800	27.24	20230227	44750	-23.80	20230405	24650	38.34	20220704	5.54	Y	049070	500	86 억		1234060	N	N	14444	N	00	N
155	20230704	150424	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33850	-100	5	-0.29	7148231850	210291	63.60	34000	34450	33400	44100	23800	33950	33992.11	7.17	0	61819	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5822	5.80	0.91	12	1.22	5836.00	37290.00	44750	20230405	-24.36	24650	20220704	37.32	44750	-24.36	20230405	26800	26.31	20230227	44750	-24.36	20230405	24650	37.32	20220704	5.54	Y	049070	500	86 억		1234060	N	N	21259	N	00	N
156	20230704	140428	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34100	150	2	0.44	6195151750	182215	55.10	34000	34450	33400	44100	23800	33950	33999.15	7.17	0	52126	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5865	5.84	0.91	12	1.06	5836.00	37290.00	44750	20230405	-23.80	24650	20220704	38.34	44750	-23.80	20230405	26800	27.24	20230227	44750	-23.80	20230405	24650	38.34	20220704	5.54	Y	049070	500	86 억		1234060	N	N	21259	N	00	N
157	20230704	130421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34100	150	2	0.44	4460676050	131178	39.67	34000	34450	33400	44100	23800	33950	34004.78	7.17	0	27970	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5865	5.84	0.91	12	0.76	5836.00	37290.00	44750	20230405	-23.80	24650	20220704	38.34	44750	-23.80	20230405	26800	27.24	20230227	44750	-23.80	20230405	24650	38.34	20220704	5.54	Y	049070	500	86 억		1234060	N	N	21259	N	00	N
158	20230704	120425	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34050	100	2	0.29	4244194900	124820	37.75	34000	34450	33400	44100	23800	33950	34002.54	7.17	0	26501	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5857	5.83	0.91	12	0.73	5836.00	37290.00	44750	20230405	-23.91	24650	20220704	38.13	44750	-23.91	20230405	26800	27.05	20230227	44750	-23.91	20230405	24650	38.13	20220704	5.54	Y	049070	500	86 억		1234060	N	N	21259	N	00	N
159	20230704	110421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34050	100	2	0.29	3812462200	112130	33.91	34000	34450	33400	44100	23800	33950	34000.40	7.17	0	30390	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5857	5.83	0.91	12	0.65	5836.00	37290.00	44750	20230405	-23.91	24650	20220704	38.13	44750	-23.91	20230405	26800	27.05	20230227	44750	-23.91	20230405	24650	38.13	20220704	5.54	Y	049070	500	86 억		1234060	N	N	21259	N	00	N
160	20230704	100420	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34150	200	2	0.59	2346879650	69291	20.95	34000	34350	33400	44100	23800	33950	33869.85	7.17	0	12384	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5874	5.85	0.92	12	0.40	5836.00	37290.00	44750	20230405	-23.69	24650	20220704	38.54	44750	-23.69	20230405	26800	27.43	20230227	44750	-23.69	20230405	24650	38.54	20220704	5.54	Y	049070	500	86 억		1234060	N	N	21259	N	00	N
161	20230704	090421	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33650	-300	5	-0.88	398668550	11805	3.57	34000	34100	33500	44100	23800	33950	33770.40	7.17	0	-704	35716	34832	34266	33382	32816	35275	33825	86	10150	500	25800	50	1	17200000	5788	5.77	0.90	12	0.07	5836.00	37290.00	44750	20230405	-24.80	24650	20220704	36.51	44750	-24.80	20230405	26800	25.56	20230227	44750	-24.80	20230405	24650	36.51	20220704	5.54	Y	049070	500	86 억		1234060	N	N	21259	N	00	N
162	20230703	160417	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	33950	50	2	0.15	11303017100	329050	140.86	33900	35150	33700	44050	23750	33900	34351.03	7.07	0	-9334	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5839	5.82	0.91	12	1.91	5836.00	37290.00	44750	20230405	-24.13	24650	20220704	37.73	44750	-24.13	20230405	26800	26.68	20230227	44750	-24.13	20230405	24650	37.73	20220704	5.60	Y	049070	500	86 억		1215405	N	N	21259	N	00	N
163	20230703	150419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34000	100	2	0.29	10640879650	309498	132.49	33900	35150	33800	44050	23750	33900	34381.09	7.07	0	-7004	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5848	5.83	0.91	12	1.80	5836.00	37290.00	44750	20230405	-24.02	24650	20220704	37.93	44750	-24.02	20230405	26800	26.87	20230227	44750	-24.02	20230405	24650	37.93	20220704	5.60	Y	049070	500	86 억		1215405	N	N	8874	N	00	N
164	20230703	140419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34500	600	2	1.77	8589097500	249308	106.72	33900	35150	33850	44050	23750	33900	34451.75	7.07	0	4281	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5934	5.91	0.93	12	1.45	5836.00	37290.00	44750	20230405	-22.91	24650	20220704	39.96	44750	-22.91	20230405	26800	28.73	20230227	44750	-22.91	20230405	24650	39.96	20220704	5.60	Y	049070	500	86 억		1215405	N	N	8874	N	00	N
165	20230703	130419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34150	250	2	0.74	3739285600	109167	46.73	33900	34550	33850	44050	23750	33900	34252.89	7.07	0	28932	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5874	5.85	0.92	12	0.63	5836.00	37290.00	44750	20230405	-23.69	24650	20220704	38.54	44750	-23.69	20230405	26800	27.43	20230227	44750	-23.69	20230405	24650	38.54	20220704	5.60	Y	049070	500	86 억		1215405	N	N	8874	N	00	N
166	20230703	120419	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34300	400	2	1.18	3099745700	90393	38.70	33900	34550	33850	44050	23750	33900	34291.88	7.07	0	30790	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5900	5.88	0.92	12	0.53	5836.00	37290.00	44750	20230405	-23.35	24650	20220704	39.15	44750	-23.35	20230405	26800	27.99	20230227	44750	-23.35	20230405	24650	39.15	20220704	5.60	Y	049070	500	86 억		1215405	N	N	8874	N	00	N
167	20230703	110417	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34300	400	2	1.18	2527950000	73681	31.54	33900	34550	33850	44050	23750	33900	34309.39	7.07	0	30143	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5900	5.88	0.92	12	0.43	5836.00	37290.00	44750	20230405	-23.35	24650	20220704	39.15	44750	-23.35	20230405	26800	27.99	20230227	44750	-23.35	20230405	24650	39.15	20220704	5.60	Y	049070	500	86 억		1215405	N	N	8874	N	00	N
168	20230703	100411	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34400	500	2	1.47	1528211250	44501	19.05	33900	34550	33850	44050	23750	33900	34341.05	7.07	0	18864	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5917	5.89	0.92	12	0.26	5836.00	37290.00	44750	20230405	-23.13	24650	20220704	39.55	44750	-23.13	20230405	26800	28.36	20230227	44750	-23.13	20230405	24650	39.55	20220704	5.60	Y	049070	500	86 억		1215405	N	N	8874	N	00	N
169	20230703	090413	55	50.00	KSQ150		IT부품	N	N	N	Y	50	N	34150	250	2	0.74	142745600	4196	1.80	33900	34250	33850	44050	23750	33900	34019.45	7.07	0	1847	35400	34650	33650	32900	31900	35025	33275	86	10150	500	25760	50	1	17200000	5874	5.85	0.92	12	0.02	5836.00	37290.00	44750	20230405	-23.69	24650	20220704	38.54	44750	-23.69	20230405	26800	27.43	20230227	44750	-23.69	20230405	24650	38.54	20220704	5.60	Y	049070	500	86 억		1215405	N	N	8874	N	00	N